Date,Open,High,Low,Close,Volume
1998-12-31,4.255942496380133,4.255942496380133,4.255942496380133,4.255942496380133,0.0
1999-01-04,4.367661314230888,4.367661314230888,4.255942828524415,4.349041566613144,119244.0
1999-01-05,4.654938652162431,4.654938652162431,4.386282222583679,4.442141480218866,510450.0
1999-01-06,4.787936637720338,4.787936637720338,4.577799441262532,4.729417418453608,283042.0
1999-01-07,4.801236737957893,4.801236737957893,4.615039211340571,4.615039211340571,354806.0
1999-01-08,4.624350437740982,4.624350437740982,4.460762563025193,4.4820422865654574,356135.0
1999-01-11,4.52193959212287,4.52193959212287,4.343721993236315,4.343721993236315,259514.0
1999-01-12,4.362341337250947,4.362341337250947,4.216043321900656,4.31180202285721,393463.0
1999-01-13,4.436820717369028,4.436820717369028,4.282542796694336,4.375641541929064,159915.0
1999-01-14,4.495340155254667,4.495340155254667,4.388941583908919,4.460760619567298,109699.0
1999-01-15,4.474060185538903,4.474060185538903,4.431500759430536,4.474060185538903,133121.0
1999-01-18,4.575137139934912,4.575137139934912,4.508638061097146,4.575137139934912,176104.0
1999-01-19,4.628339979215776,4.628339979215776,4.575140675039698,4.588440501083719,299521.0
1999-01-20,4.601737736660974,4.601737736660974,4.50863900676112,4.517948879751105,298451.0
1999-01-21,4.5272604922608535,4.5272604922608535,4.495340915459228,4.521940562793916,214304.0
1999-01-22,4.548539428696316,4.548539428696316,4.484700286060535,4.527259714484389,785578.0
1999-01-25,4.537898064025052,4.537898064025052,4.48203883277611,4.508638466704177,97353.0
1999-01-26,4.508638466704177,4.508638466704177,4.508638466704177,4.508638466704177,0.0
1999-01-27,4.5575823369482,4.5575823369482,4.521938516114331,4.5575823369482,308144.0
1999-01-28,4.641636234852002,4.641636234852002,4.495338260902121,4.641636234852002,242682.0
1999-01-29,4.646959735677402,4.646959735677402,4.588440501083719,4.588440501083719,106590.0
1999-02-01,4.708137016514515,4.708137016514515,4.588438630905592,4.708137016514515,254501.0
1999-02-02,4.70813531392013,4.70813531392013,4.628336419038376,4.641636234852002,274348.0
1999-02-03,4.774636119630585,4.774636119630585,4.628338092775233,4.708137016514515,209637.0
1999-02-04,4.787936612125403,4.787936612125403,4.68419799670712,4.761336967146357,230839.0
1999-02-05,4.761334938732138,4.761334938732138,4.713455598167313,4.734735305085013,564691.0
1999-02-08,4.753355725723052,4.753355725723052,4.694836523363692,4.721436160799764,201557.0
1999-02-09,4.748037444638658,4.748037444638658,4.615039211340571,4.615039211340571,351175.0
1999-02-10,4.628337692369241,4.628337692369241,4.554390592922103,4.554390592922103,253001.0
1999-02-11,4.601740327127737,4.601740327127737,4.567160779413287,4.588440501083719,115260.0
1999-02-12,4.66823695229012,4.66823695229012,4.615037676661705,4.660257060945858,86947.0
1999-02-15,4.669034909039424,4.669034909039424,4.628337361185976,4.64961707081949,876946.0
1999-02-16,4.668238795447365,4.668238795447365,4.529920624201428,4.569820096676217,150296.0
1999-02-17,4.575139148736168,4.575139148736168,4.548539505521987,4.567159255771914,97014.0
1999-02-18,4.567691335468651,4.567691335468651,4.535239872576774,4.5485396947371255,306163.0
1999-02-19,4.6682383379569705,4.6682383379569705,4.575139577972867,4.601739223682611,138518.0
1999-02-22,4.6549375803106505,4.6549375803106505,4.54321909076472,4.561838839022374,150436.0
1999-02-23,4.68153797559914,4.68153797559914,4.601739041626942,4.654938330941741,230940.0
1999-02-24,4.654939071041968,4.654939071041968,4.577800089270994,4.577800089270994,40430.0
1999-02-25,4.561840033795948,4.561840033795948,4.521940562793916,4.521940562793916,103478.0
1999-02-26,4.588439161218179,4.588439161218179,4.521940050416422,4.5485396947371255,192450.0
1999-03-01,4.694837116020895,4.694837116020895,4.545879127575031,4.66823747522699,222654.0
1999-03-02,4.66823815327044,4.66823815327044,4.615038863955642,4.654938330941741,94822.0
1999-03-03,4.668237394439832,4.668237394439832,4.617698077806033,4.628337933939465,138350.0
1999-03-04,4.636052168891339,4.636052168891339,4.575139191717367,4.604398799527847,72937.0
1999-03-05,4.68153797559914,4.68153797559914,4.642968490845911,4.654938330941741,70381.0
1999-03-08,4.7134569447638,4.7134569447638,4.688187285579694,4.708137016514515,207350.0
1999-03-09,4.708136849006582,4.708136849006582,4.668237388556499,4.694837028856555,98148.0
1999-03-10,4.787936777753919,4.787936777753919,4.705477875466382,4.774636954804317,430366.0
1999-03-11,5.014032432720582,5.014032432720582,4.758675900086586,4.974132974496521,507002.0
1999-03-12,5.027330624738064,5.027330624738064,4.915612177874921,4.947531734121533,185997.0
1999-03-15,5.080532802693594,5.080532802693594,4.94753457529054,5.040633334472678,757951.0
1999-03-16,5.028130682815919,5.028130682815919,4.9874331295094745,5.000732949812441,501916.0
1999-03-17,5.040632936147935,5.040632936147935,4.987433649390666,5.008713364093573,328065.0
1999-03-18,5.043292374781935,5.043292374781935,4.934233848297605,5.000732949812441,155209.0
1999-03-19,5.053932478757926,5.053932478757926,5.000733194938336,5.053932478757927,323943.0
1999-03-22,5.067232299712824,5.067232299712824,5.043292621994008,5.053932478757927,128393.0
1999-03-23,5.06723275569724,5.06723275569724,5.040633111393826,5.056592897975874,123235.0
1999-03-24,5.027330624738064,5.027330624738064,4.947531734121533,4.947531734121533,243896.0
1999-03-25,5.05393275783725,5.05393275783725,4.9342343626334,5.008713364093573,149411.0
1999-03-26,5.053933872037582,5.053933872037582,5.016162473292141,5.029994187719022,52463.0
1999-03-29,5.053932231024309,5.053932231024309,4.960833488903541,5.000732949812441,75885.0
1999-03-30,5.053932478757926,5.053932478757926,5.003393159129316,5.053932478757927,406172.0
1999-03-31,5.080532454073848,5.080532454073848,5.027333166763094,5.080532454073848,149363.0
1999-04-01,5.093831941622619,5.093831941622619,5.040632657803029,5.053932478757927,130309.0
1999-04-02,5.053932478757926,5.053932478757926,5.053932478757926,5.053932478757927,0.0
1999-04-05,5.053932478757926,5.053932478757926,5.053932478757926,5.053932478757927,0.0
1999-04-06,5.147033657422716,5.147033657422716,5.053934866749126,5.147033657422716,76973.0
1999-04-07,5.186931090278463,5.186931090278463,5.107132158364901,5.186931090278463,250186.0
1999-04-08,5.280029995219565,5.280029995219565,5.186931238657201,5.2667301728535145,319063.0
1999-04-09,5.2919983081638025,5.2919983081638025,5.213529378848961,5.213529378848961,111212.0
1999-04-12,5.213530717810329,5.213530717810329,5.080532498373762,5.103674601273241,132752.0
1999-04-13,5.2135290527023965,5.2135290527023965,5.120430328830866,5.155009854840292,174250.0
1999-04-14,5.1869316049457606,5.1869316049457606,5.117772523758443,5.160331958335254,669038.0
1999-04-15,5.123091626596697,5.123091626596697,5.067232377726138,5.093832020045452,847061.0
1999-04-16,5.133731404487311,5.133731404487311,5.040632657803029,5.053932478757927,178201.0
1999-04-19,5.1603334846618,5.1603334846618,5.080534521227295,5.147033657422716,102043.0
1999-04-20,5.133730521117176,5.133730521117176,5.027331971786183,5.049675976683753,314193.0
1999-04-21,5.080530332088749,5.080530332088749,5.014031250724979,5.014031250724979,568023.0
1999-04-22,5.12043013815867,5.12043013815867,5.08053068655663,5.10713032095799,267801.0
1999-04-23,5.14702923434153,5.14702923434153,5.099149897425764,5.131069455369607,176250.0
1999-04-26,5.1323999736392825,5.1323999736392825,5.099150430637581,5.10713032095799,32442.0
1999-04-27,5.120431662364766,5.120431662364766,5.059252485030345,5.093832020045452,257752.0
1999-04-28,5.120431332539145,5.120431332539145,5.000732949812441,5.000732949812441,142494.0
1999-04-29,5.027332503442006,5.027332503442006,4.974133223150522,5.027332503442006,246486.0
1999-04-30,5.120432270914511,5.120432270914511,4.987434043511456,5.040633334472678,176694.0
1999-05-03,5.053930001137041,5.053930001137041,4.960831300093138,4.960831300093138,684774.0
1999-05-04,5.027332569466648,5.027332569466648,4.865074762446669,4.865074762446668,257506.0
1999-05-05,4.865075498228974,4.865075498228974,4.763996849060784,4.822516067000263,142501.0
1999-05-06,4.881035538401139,4.881035538401139,4.774636954804317,4.774636954804317,204015.0
1999-05-07,4.787936511472957,4.787936511472957,4.569819427230048,4.617698787185808,324433.0
1999-05-10,4.724097641014936,4.724097641014936,4.654938561480551,4.673558313662886,166995.0
1999-05-11,4.681538160811843,4.681538160811843,4.601739223682611,4.601739223682611,429774.0
1999-05-12,4.734736489306638,4.734736489306638,4.649617640346461,4.694837028856555,308404.0
1999-05-13,4.729417543598217,4.729417543598217,4.65493853528796,4.705477862355634,117466.0
1999-05-14,4.809216169816274,4.809216169816274,4.734737166326372,4.782616525712737,334987.0
1999-05-17,4.705476837154116,4.705476837154116,4.628337881067931,4.657597485100622,180735.0
1999-05-18,4.76133510149513,4.76133510149513,4.660522692885,4.681536197825883,233432.0
1999-05-19,4.710795277082856,4.710795277082856,4.623016492712927,4.641636234852002,422716.0
1999-05-20,4.734736577211749,4.734736577211749,4.643234019239454,4.66823747522699,515205.0
1999-05-21,4.670897231875436,4.670897231875436,4.575138529269951,4.606526207192223,345701.0
1999-05-24,4.708137016514515,4.708137016514515,4.619028218338984,4.708137016514515,142773.0
1999-05-25,4.713457433264055,4.713457433264055,4.681537860460214,4.713457433264055,273081.0
1999-05-26,4.787935255716855,4.787935255716855,4.663715052035321,4.787935255716855,707961.0
1999-05-27,4.920932934620863,4.920932934620863,4.817194359307218,4.881033482577154,498917.0
1999-05-28,4.881034684616295,4.881034684616295,4.681537375268088,4.708137016514515,250415.0
1999-05-31,4.8544354164779735,4.8544354164779735,4.724097164352783,4.838475630503459,737227.0
1999-06-01,4.865074365649883,4.865074365649883,4.809215125166113,4.831559130897693,368279.0
1999-06-02,4.841134530603743,4.841134530603743,4.7347359808299645,4.787935255716855,331448.0
1999-06-03,4.81453625710445,4.81453625710445,4.761336967146357,4.761336967146357,311260.0
1999-06-04,4.814536944807383,4.814536944807383,4.748037822861107,4.748037822861107,530166.0
1999-06-07,4.840438541330199,4.840438541330199,4.736987110224312,4.736987110224312,103693.0
1999-06-08,4.81866058805304,4.81866058805304,4.73671593176112,4.813215774425871,346453.0
1999-06-09,5.009226950566634,5.009226950566634,4.805046525734052,4.95750124294238,283513.0
1999-06-10,5.022839013635943,5.022839013635943,4.954778871554255,5.022839013635943,658781.0
1999-06-11,5.036452299268408,5.036452299268408,4.952057702020251,4.982004172011533,311358.0
1999-06-14,4.982004172011533,4.982004172011533,4.982004172011533,4.982004172011533,0.0
1999-06-15,5.009227786678894,5.009227786678894,4.894886729687479,4.913943572519382,202187.0
1999-06-16,4.913943559511646,4.913943559511646,4.873107467837095,4.878552280060368,218679.0
1999-06-17,4.968392113530372,4.968392113530372,4.886719923083419,4.886719923083419,327006.0
1999-06-18,4.976559344149035,4.976559344149035,4.900331966221264,4.9275560297668966,379805.0
1999-06-21,4.995614938196312,4.995614938196312,4.940622449200597,4.987447721176929,353545.0
1999-06-22,5.069118622836472,5.069118622836472,5.008681337618782,5.009225713015717,373573.0
1999-06-23,4.996158871107876,4.996158871107876,4.954778414143792,4.954778414143792,563642.0
1999-06-24,4.9820032998838295,4.9820032998838295,4.845883005570266,4.870929034122492,388005.0
1999-06-25,5.230014785237684,5.230014785237684,4.873107155662875,5.230014785237684,889546.0
1999-06-28,5.635383036132894,5.635383036132894,5.3653203664657925,5.594547459009116,638165.0
1999-06-29,5.722498467971508,5.722498467971508,5.499261155375383,5.601895765443093,1085065.0
1999-06-30,5.676216231426578,5.676216231426578,5.458423782374519,5.553707978834794,292881.0
1999-07-01,5.621767226353317,5.621767226353317,5.458422915505488,5.499258993217446,591436.0
1999-07-02,5.529206838308147,5.529206838308147,5.499259848653768,5.521039093488012,390717.0
1999-07-05,5.559152790061095,5.559152790061095,5.472035810440272,5.553707978834794,834140.0
1999-07-06,5.553709099585064,5.553709099585064,5.43392322843339,5.444813381090944,594767.0
1999-07-07,5.473670221782432,5.473670221782432,5.41758844719493,5.473670221782432,754170.0
1999-07-08,5.499260976334303,5.499260976334303,5.3359166065820185,5.444813381090944,551503.0
1999-07-09,5.432290189546694,5.432290189546694,5.363140755093524,5.390364817159951,352718.0
1999-07-12,5.485649420340102,5.485649420340102,5.403977228394703,5.471765464513852,586110.0
1999-07-13,5.521039910402392,5.521039910402392,5.472036602274625,5.508244707770505,205354.0
1999-07-14,5.512873554139722,5.512873554139722,5.458425425486563,5.493816709111116,315148.0
1999-07-15,5.526484320929914,5.526484320929914,5.4720362047434845,5.508788683169325,353462.0
1999-07-16,5.547719584647573,5.547719584647573,5.431200502157073,5.431200502157073,101285.0
1999-07-19,5.472034498256863,5.472034498256863,5.439365638732985,5.469312093296541,105182.0
1999-07-20,5.499258547860095,5.499258547860095,5.4448109766608,5.469312093296541,400625.0
1999-07-21,5.553707978834794,5.553707978834794,5.472035810440272,5.553707978834794,187673.0
1999-07-22,5.580931628270757,5.580931628270757,5.5292064533975225,5.580931628270757,271944.0
1999-07-23,5.662606371755845,5.662606371755845,5.540098072251674,5.662606371755845,303665.0
1999-07-26,5.744279531036209,5.744279531036209,5.621770694319691,5.703442900125679,241081.0
1999-07-27,5.738832488900433,5.738832488900433,5.63538105886536,5.69527399204356,207311.0
1999-07-28,5.806894791927095,5.806894791927095,5.738834615369202,5.798727570740148,94514.0
1999-07-29,5.839563269300635,5.839563269300635,5.651717212090048,5.677307623173711,377157.0
1999-07-30,5.673498095743835,5.673498095743835,5.485651967061592,5.526760533961798,1109378.0
1999-08-02,5.485648945521613,5.485648945521613,5.417588791458161,5.444813381090944,172231.0
1999-08-03,5.461145715332556,5.461145715332556,5.406697607781956,5.461145715332556,155061.0
1999-08-04,5.4720374279103225,5.4720374279103225,5.349529139106527,5.376753203285148,323382.0
1999-08-05,5.431200921143027,5.431200921143027,5.322304672659105,5.423033702506733,151461.0
1999-08-06,5.444813485617138,5.444813485617138,5.403976864387709,5.439368145180124,167149.0
1999-08-09,5.444811733269442,5.444811733269442,5.308690938330827,5.341359802394356,127851.0
1999-08-10,5.341361459410179,5.341361459410179,5.227020399716541,5.25424446154836,162838.0
1999-08-11,5.267856893533609,5.267856893533609,5.158960637915497,5.172572669867761,217339.0
1999-08-12,5.311414544561496,5.311414544561496,5.227019959982727,5.256422049889061,808387.0
1999-08-13,5.363140301635864,5.363140301635864,5.229742408789268,5.308692182106641,238066.0
1999-08-16,5.442088408410317,5.442088408410317,5.316857771842762,5.393085115840405,226930.0
1999-08-17,5.4322893274822,5.4322893274822,5.363139904002536,5.365862309777153,120900.0
1999-08-18,5.526485577358395,5.526485577358395,5.39036525594581,5.458425416652103,404801.0
1999-08-19,5.499261104926945,5.499261104926945,5.417588918141012,5.443996152933647,343237.0
1999-08-20,5.501981398398242,5.501981398398242,5.436099298624394,5.499258993217446,101648.0
1999-08-23,5.5537082820461485,5.5537082820461485,5.499260166810474,5.529207158197419,665666.0
1999-08-24,5.608156453702769,5.608156453702769,5.526484280027593,5.556158819933971,615635.0
1999-08-25,5.6707715384481,5.6707715384481,5.561874793783453,5.6547090296867815,652974.0
1999-08-26,5.771502649477704,5.771502649477704,5.648994349729516,5.730666549561641,258181.0
1999-08-27,5.798724056936623,5.798724056936623,5.703439867494122,5.744276476691022,196688.0
1999-08-30,5.771502653999979,5.771502653999979,5.717055048743398,5.757890620683959,92955.0
1999-08-31,5.77150221487388,5.77150221487388,5.662605956631117,5.689830021191808,124853.0
1999-09-01,5.703442053472153,5.703442053472153,5.670773704006782,5.689830021191808,120745.0
1999-09-02,5.689830007941758,5.689830007941758,5.583656156402315,5.635381878947172,154439.0
1999-09-03,5.608155682418383,5.608155682418383,5.526483519975503,5.580931628270757,205580.0
1999-09-06,5.717053750265025,5.717053750265025,5.608156980462404,5.648993071135619,80116.0
1999-09-07,5.703442053472153,5.703442053472153,5.648993924350772,5.689830021191808,139762.0
1999-09-08,5.717054613759957,5.717054613759957,5.662605956631117,5.689830021191808,224425.0
1999-09-09,5.689830438312328,5.689830438312328,5.648994338477604,5.662606371755845,202512.0
1999-09-10,5.635380589464728,5.635380589464728,5.553708414660998,5.583654878755699,200945.0
1999-09-13,5.594543702552557,5.594543702552557,5.458422915505488,5.499258993217446,90656.0
1999-09-14,5.512873980583095,5.512873980583095,5.44481434250941,5.512873980583095,231841.0
1999-09-15,5.497083579339838,5.497083579339838,5.417588895461715,5.439368145180124,455808.0
1999-09-16,5.444813891739152,5.444813891739152,5.335917107017216,5.376753203285148,576055.0
1999-09-17,5.406699681519698,5.406699681519698,5.387098460884889,5.406699681519698,506691.0
1999-09-20,5.472036914708922,5.472036914708922,5.408877197339519,5.444813381090944,212549.0
1999-09-21,5.499261940297091,5.499261940297091,5.414867334464923,5.472037873899618,591198.0
1999-09-22,5.474758566776241,5.474758566776241,5.431200074175393,5.461963365176208,306237.0
1999-09-23,5.472036921366715,5.472036921366715,5.403976767220454,5.463870230876566,324858.0
1999-09-24,5.443450893217137,5.443450893217137,5.371307139939788,5.4039760093484,130161.0
1999-09-27,5.403975975709031,5.403975975709031,5.378929948253138,5.378929948253138,775272.0
1999-09-28,5.388732949801922,5.388732949801922,5.30869387181386,5.3386403470866135,396054.0
1999-09-29,5.349527867103762,5.349527867103762,5.322303809398437,5.349527867103762,409879.0
1999-09-30,5.3930880657234095,5.3930880657234095,5.335917526454336,5.382198439195967,111513.0
1999-10-01,5.418947995621687,5.5809311025410855,5.39036274145944,5.524849873084238,104655.0
1999-10-04,5.526483915226297,5.540095943273635,5.526483915226297,5.540095943273635,146400.0
1999-10-05,5.550986874147656,5.621769436678134,5.550986874147656,5.601895765443093,238778.0
1999-10-06,5.561875585222463,5.608156483887494,5.4502569472656255,5.485648222715354,281448.0
1999-10-07,5.499259866571779,5.567320534907843,5.499259866571779,5.553707978834794,101423.0
1999-10-08,5.553710080231803,5.553710080231803,5.512873980583095,5.512873980583095,146080.0
1999-10-11,5.526486755782646,5.608158966045332,5.526486755782646,5.594547459009116,82017.0
1999-10-12,5.526485614429454,5.635381872289986,5.526485614429454,5.6081578078248535,121520.0
1999-10-13,5.603527698814738,5.613601021255165,5.553707574123129,5.580931628270757,339254.0
1999-10-14,5.554527350474268,5.717055462434213,5.512874419911707,5.703442900125679,700310.0
1999-10-15,5.689827874039337,5.689827874039337,5.594544212041274,5.627212549178697,397510.0
1999-10-18,5.512871796778517,5.608155991547402,5.512871796778517,5.5673204360823085,351955.0
1999-10-19,5.594543702552557,5.594543702552557,5.458422915505488,5.499258993217446,237588.0
1999-10-20,5.515593898316451,5.608155682418383,5.515593898316451,5.580931628270757,157524.0
1999-10-21,5.669410644763257,5.669410644763257,5.526483824602643,5.5673204360823085,230036.0
1999-10-22,5.567321424089884,5.66532751380901,5.567321424089884,5.66532751380901,77820.0
1999-10-25,5.691461695556111,5.948456564368056,5.691461695556111,5.907620481738576,304646.0
1999-10-26,5.882573921675245,5.934843997085869,5.877673486603918,5.894008446177417,314984.0
1999-10-27,5.88584303114478,5.934845812828575,5.825949569070389,5.921233782358802,260526.0
1999-10-28,5.948459033992553,6.098191399131766,5.948459033992553,6.073690267389207,255888.0
1999-10-29,6.207086443005361,6.359541184777241,6.207086443005361,6.261535093074136,404936.0
1999-11-01,6.263167547771043,6.506550944070067,6.263167547771043,6.397654183626661,179955.0
1999-11-02,6.395206713701654,6.438493299713281,6.369343848452126,6.369343848452126,42110.0
1999-11-03,6.370430038895195,6.3976540966340325,6.207085692462173,6.220697721331591,257784.0
1999-11-04,6.234312380725478,6.234312380725478,6.152639651957574,6.152639651957574,189876.0
1999-11-05,6.166248784071288,6.261532965299541,6.166248784071288,6.23430891352004,195162.0
1999-11-08,6.249555883775128,6.302370348388769,6.247922228990226,6.2833135065992805,396349.0
1999-11-09,6.317342995530045,6.6154463966836525,6.315981792785051,6.5473857314267,331356.0
1999-11-10,6.529147381982518,6.529147381982518,6.47932724726346,6.495661683039717,670648.0
1999-11-11,6.534320585683782,6.642672462589227,6.476605677424868,6.479328083739038,456794.0
1999-11-12,6.492940115309886,6.492940115309886,6.438491989026489,6.479328083739038,247109.0
1999-11-15,6.506551752437024,6.615447998402249,6.506551752437024,6.560999875419637,461486.0
1999-11-16,6.5882231183971225,6.5882231183971225,6.356818624470466,6.397654183626661,328720.0
1999-11-17,6.438492831474453,6.547388570282336,6.438492831474453,6.506552998234068,284835.0
1999-11-18,6.506551429888309,6.563721956185943,6.479327369746579,6.536497368036839,133210.0
1999-11-19,6.54738729238715,6.560999851089723,6.479327666918666,6.492939697613841,245087.0
1999-11-22,6.538924282339691,6.538924282339691,6.386856300715217,6.389620636864714,265016.0
1999-11-23,6.386855227748567,6.386855227748567,6.248611095070752,6.359206508461721,514582.0
1999-11-24,6.359206816844418,6.497449883739006,6.317733199659346,6.400679361542267,153190.0
1999-11-25,6.4283286824636825,6.525099213697101,6.4283286824636825,6.469801767278005,371211.0
1999-11-26,6.502428431504594,6.677168283522093,6.502428431504594,6.608047000435838,203257.0
1999-11-29,6.580395312025004,6.6633414579015335,6.525097345197144,6.554128496253928,171638.0
1999-11-30,6.52509718167242,6.52509718167242,6.359205430320263,6.4836246460170015,192936.0
1999-12-01,6.483624542418442,6.54721658498067,6.469799649096211,6.525097077411191,183932.0
1999-12-02,6.540858803973483,6.635694022972897,6.540858803973483,6.635694022972897,300303.0
1999-12-03,6.635694022972897,6.649517847042797,6.63016374260388,6.635694022972897,332693.0
1999-12-06,6.635692840385516,6.801584598339463,6.635692840385516,6.7739358826398846,485990.0
1999-12-07,6.77393636011678,6.77393636011678,6.690990743414948,6.768407152830642,350997.0
1999-12-08,6.771449488269763,6.801586381787107,6.732465110657355,6.787762556556082,390506.0
1999-12-09,6.787763295304955,6.837531002030297,6.773938396081976,6.801587122040501,579829.0
1999-12-10,6.807114316010059,6.807114316010059,6.635692292818169,6.643986906843583,177895.0
1999-12-13,6.642054423571821,6.829236200730254,6.6356956452679015,6.715876418445256,217325.0
1999-12-14,6.716152877119405,6.831171793381883,6.715876175358058,6.831171793381883,134131.0
1999-12-15,6.830617414519379,6.997892721512138,6.829234978397485,6.86821989153234,416977.0
1999-12-16,6.872367926748384,6.872367926748384,6.773938249961773,6.85688496229182,170909.0
1999-12-17,6.939832985192002,6.939832985192002,6.801588785348469,6.829237518068406,128108.0
1999-12-20,6.9273876756614845,7.008951397391137,6.837529338162716,6.981302678160746,84309.0
1999-12-21,6.953651536269846,7.188666122215967,6.898354649053832,6.939827716648422,163566.0
1999-12-22,7.058719641826375,7.188669178447007,6.945360411783756,7.065632358941159,58407.0
1999-12-23,7.091897555082308,7.105721378453917,6.945359343161238,6.981302678160746,67762.0
1999-12-24,6.967474540948686,7.036596301548507,6.967474540948686,7.036596301548507,34587.0
1999-12-27,7.036596301548507,7.036596301548507,7.036596301548507,7.036596301548507,0.0
1999-12-28,7.036596301548507,7.036596301548507,7.036596301548507,7.036596301548507,0.0
1999-12-29,7.02277715616115,7.1333720551166415,7.02277715616115,7.1333720551166415,5825.0
1999-12-30,7.133372824731774,7.2439677356192815,7.091899733148957,7.2439677356192815,59931.0
1999-12-31,7.2439677356192815,7.2439677356192815,7.2439677356192815,7.2439677356192815,0.0
2000-01-03,7.2439677356192815,7.2439677356192815,7.2439677356192815,7.2439677356192815,0.0
2000-01-04,7.257792468292004,7.271616832855442,7.075310856054635,7.083605474792699,178979.0
2000-01-05,7.0382613299083925,7.0382613299083925,6.843061621449919,6.898359080431433,334886.0
2000-01-06,6.98185610736398,6.98185610736398,6.843059632902466,6.854119121484954,253876.0
2000-01-07,6.856884523015568,6.856884523015568,6.70481600702228,6.704816007022281,186567.0
2000-01-10,6.773938063571499,6.909417350361744,6.7352298491296265,6.740760130293583,94578.0
2000-01-11,6.822874999391213,6.822874999391213,6.677165828815202,6.693755595599305,635331.0
2000-01-12,6.704814689533919,6.718639584856432,6.469800585191782,6.5112741986721945,209750.0
2000-01-13,6.55274793690665,6.55274793690665,6.442153580312117,6.469801767278005,405912.0
2000-01-14,6.499937569800716,6.634033843790609,6.499937569800716,6.634033843790609,337260.0
2000-01-17,6.722512444908231,6.746290564994072,6.69099311013746,6.718641837565766,540435.0
2000-01-18,6.718641837565765,6.718641837565765,6.635695655280849,6.718641837565766,201081.0
2000-01-19,6.704814018377871,6.76011198540187,6.704814018377871,6.735227605307139,317234.0
2000-01-20,6.74628824213896,6.884531831681006,6.74628824213896,6.83476413944587,454901.0
2000-01-21,6.8347633893569695,6.84305800381919,6.773935680390517,6.790525445558459,273611.0
2000-01-24,6.7874841749762105,6.801584698444414,6.718639086368416,6.760112160528178,90024.0
2000-01-25,6.638180823017595,6.693754954503234,6.638180823017595,6.67716518930802,380558.0
2000-01-26,6.67716518930802,6.67716518930802,6.67716518930802,6.67716518930802,0.0
2000-01-27,6.682696569527524,6.682696569527524,6.525098332278018,6.55274705175274,522750.0
2000-01-28,6.58039343896984,6.58039343896984,6.483622962992147,6.538920377836542,530909.0
2000-01-31,6.497451553264082,6.621870828058089,6.497451553264082,6.608047000435838,245888.0
2000-02-01,6.637076182394232,6.637076182394232,6.55274705175274,6.55274705175274,155488.0
2000-02-02,6.56657194773369,6.6218688504395455,6.497449612803296,6.55274705175274,121912.0
2000-02-03,6.566570684890913,6.580395041969658,6.469799649096211,6.525097077411191,454689.0
2000-02-04,6.538925181105834,6.641225473714241,6.525100280996084,6.608047000435838,139509.0
2000-02-07,6.7061979011109845,6.7061979011109845,6.428328251484445,6.497450054874132,113118.0
2000-02-08,6.55274840514626,6.566573303982581,6.511275853612095,6.566573303982581,276957.0
2000-02-09,6.566570865873434,6.718638797930804,6.566570865873434,6.67716518930802,178940.0
2000-02-10,6.690992754450122,6.801587122040501,6.677167855227145,6.801587122040501,469719.0
2000-02-11,6.787761986421527,6.787761986421527,6.624634534722087,6.635694022972897,308428.0
2000-02-14,6.608046576574552,6.820941230211467,6.608046576574552,6.801587122040501,156909.0
2000-02-15,6.6956940009022174,7.008954223334799,6.6956940009022174,6.88453493663337,217064.0
2000-02-16,6.9121813682934965,6.9121813682934965,6.787762122968983,6.8154108441522085,535852.0
2000-02-17,6.796608086214455,7.050423397151062,6.796608086214455,7.050423397151062,424801.0
2000-02-18,7.050424258713526,7.0918973362795645,6.995126821958809,6.9951268219588085,267724.0
2000-02-21,6.958077217587007,7.022775540336168,6.914945002420902,6.9951268219588085,191081.0
2000-02-22,6.995127654621492,7.025541248456859,6.992362246211009,6.992362246211009,317567.0
2000-02-23,6.970243384924352,7.064249032930247,6.970243384924352,7.022775952927646,151211.0
2000-02-24,7.0365982077024665,7.0365982077024665,6.939827716648422,6.939827716648422,89493.0
2000-02-25,6.939831424148895,6.995128877150183,6.88453397114761,6.926006524654849,396237.0
2000-02-28,6.898082578968539,6.939832376209566,6.8624159313871695,6.912183645915852,129771.0
2000-02-29,6.912183167252104,7.133372994284571,6.912183167252104,7.116783757257135,641228.0
2000-03-01,7.079177846252291,7.161018257145792,7.050423397151062,7.050423397151062,263377.0
2000-03-02,7.058717475407163,7.0642477546504026,6.967477252155014,7.050423397151062,285909.0
2000-03-03,7.089409068199342,7.089409068199342,6.953653638075677,6.967478534362682,404530.0
2000-03-06,7.050427318901942,7.050427318901942,6.8845349366333695,6.88453493663337,266406.0
2000-03-07,6.884534915622139,6.939832376209566,6.884534915622139,6.912183645915852,178555.0
2000-03-08,6.909414583173533,6.912179454526349,6.746287173357404,6.746287173357402,293915.0
2000-03-09,6.74629076717865,6.74629076717865,6.663344582407858,6.732466403050185,304937.0
2000-03-10,6.704817632469205,7.01171907497322,6.704817632469205,6.912183645915852,349196.0
2000-03-13,6.928769897853149,7.050424258713526,6.912180666826734,6.9951268219588085,83523.0
2000-03-14,6.9951277291661,7.161020060945044,6.9951277291661,7.1057220807750925,112893.0
2000-03-15,7.079457041875839,7.174845142224951,7.078074605638896,7.1333720551166415,170128.0
2000-03-16,7.161021352757736,7.465157349217091,7.161021352757736,7.230143170134863,241139.0
2000-03-17,7.465155206264765,7.545336491405339,7.354560330208801,7.470408248379991,407634.0
2000-03-20,7.434742460330974,7.700170193031976,7.434742460330974,7.658697109797445,232809.0
2000-03-21,7.64570287915752,7.64570287915752,7.506630215737946,7.514924833575792,703524.0
2000-03-22,7.534277151710829,7.534277151710829,7.313087395256558,7.326911755034949,207128.0
2000-03-23,7.324700308338596,7.324700308338596,7.235671531830783,7.27078530109473,456504.0
2000-03-24,7.26691608422824,7.271616260561137,7.199729570488926,7.230143170134863,316201.0
2000-03-27,7.217700634532583,7.217700634532583,7.133372024441651,7.188669473681606,294338.0
2000-03-28,7.188668271445754,7.423682391411707,7.147195191451763,7.337418492272924,115597.0
2000-03-29,7.326913420755519,7.38221087244056,7.256409169857089,7.256409169857089,301354.0
2000-03-30,7.242583565534831,7.4236826887624,7.232906513148626,7.354560886003787,125399.0
2000-03-31,7.358982682923535,7.358982682923535,7.188666921478151,7.2992617806934,189898.0
2000-04-03,7.293736893921213,7.293736893921213,7.16655272114413,7.238439427496394,284134.0
2000-04-04,7.271614975390412,7.354561141583223,7.243966253326142,7.257790614358277,124321.0
2000-04-05,7.219083477268129,7.219083477268129,7.03660188450079,7.216318604650444,342731.0
2000-04-06,7.32552931905711,7.326911755034949,7.216316876807813,7.326911755034949,177577.0
2000-04-07,7.354562262593907,7.437508441429694,7.310324300548154,7.310324300548154,91871.0
2000-04-10,7.3103243825209265,7.326913618474104,7.216318712119588,7.24673231136708,106339.0
2000-04-11,7.246730245801179,7.396033326823292,7.246730245801179,7.368384608115495,148525.0
2000-04-12,7.36562019213295,7.39603378459395,7.326911983546223,7.387739168468223,160537.0
2000-04-13,7.324975192709645,7.396032282506741,7.241199479605394,7.2992617806934,156143.0
2000-04-14,7.21908367935452,7.263321642475882,7.21908367935452,7.230143170134863,88866.0
2000-04-17,6.901675572338341,7.091898904075685,6.608046225507282,6.658919664070714,464628.0
2000-04-18,6.922135047282048,6.928771062554244,6.677167146783016,6.677720550238442,627779.0
2000-04-19,6.801584598339463,6.801584598339463,6.660576684515136,6.7739358826398846,476191.0
2000-04-20,6.71863770121849,6.81264331659992,6.616337472715168,6.81264331659992,215865.0
2000-04-21,6.81264331659992,6.81264331659992,6.81264331659992,6.81264331659992,0.0
2000-04-24,6.81264331659992,6.81264331659992,6.81264331659992,6.81264331659992,0.0
2000-04-25,6.81264331659992,6.81264331659992,6.81264331659992,6.81264331659992,0.0
2000-04-26,6.879004662811918,6.967480593234097,6.690993310664789,6.732466403050185,315877.0
2000-04-27,6.7352286002859065,6.7352286002859065,6.525098332278018,6.55274705175274,220268.0
2000-04-28,6.624079581343704,6.632927598868889,6.4753299281711945,6.525097077411191,180278.0
2000-05-01,6.497450054874132,6.525098776230005,6.469801333518257,6.497450054874132,121391.0
2000-05-02,6.507404397135108,6.760114054911398,6.5057452592063685,6.7435242843550265,204796.0
2000-05-03,6.7639825910591,6.787760700792115,6.718638912316503,6.735227605307139,360501.0
2000-05-04,6.746290017686659,6.787763105464524,6.55274840514626,6.566573303982581,691314.0
2000-05-05,6.570994507253156,6.730527489186795,6.570994507253156,6.730527489186795,368174.0
2000-05-08,6.695414961181403,6.773937113539138,6.690991487611786,6.754583009032579,111918.0
2000-05-09,6.773937815999378,6.773937815999378,6.685462436752362,6.704816007022281,375302.0
2000-05-10,6.688502478871062,6.688502478871062,6.55274705175274,6.55274705175274,175050.0
2000-05-11,6.552748692400002,6.552748692400002,6.436624577775133,6.44215432305459,183545.0
2000-05-12,6.474223161943656,6.610807584922116,6.474223161943656,6.55302199125664,166475.0
2000-05-15,6.58039658171885,6.635694022972897,6.525098604221191,6.635694022972897,58146.0
2000-05-16,6.718638459829246,6.829232777698403,6.718638459829246,6.746287173357402,102878.0
2000-05-17,6.746289875213851,6.773938063571499,6.704816252068154,6.740760130293583,566160.0
2000-05-18,6.7379941970901776,6.740759069115045,6.608045211921388,6.621869035802122,81838.0
2000-05-19,6.62241936700291,6.62241936700291,6.525095487882088,6.538920377836542,217556.0
2000-05-22,6.497450054874132,6.497450054874132,6.331558262982511,6.497450054874132,352218.0
2000-05-23,6.513211503324779,6.538924926362547,6.455978746397959,6.480862600387336,313270.0
2000-05-24,6.359207920364277,6.359207920364277,6.16566630614171,6.303909933269468,1247613.0
2000-05-25,6.359206172198881,6.386854890023716,6.055070276125711,6.082718993950545,668161.0
2000-05-26,6.082719377986362,6.082719377986362,5.833880901852305,5.981801015310625,787852.0
2000-05-29,6.082718993950545,6.1933133290063225,6.06889409879457,6.082718993950545,1082307.0
2000-05-30,6.2369987402189935,6.373030331861558,6.193313656497059,6.359206508461721,894078.0
2000-05-31,6.497451373924971,6.635695545012987,6.4891572920780485,6.610811154497282,1462003.0
2000-06-01,6.632928874473024,6.632928874473024,6.508509636836774,6.55274705175274,442948.0
2000-06-02,6.580396466138337,6.5886910821807545,6.486390281414003,6.502980049742441,404486.0
2000-06-05,6.641835511647666,6.641835511647666,6.514380267048706,6.528541411564336,261253.0
2000-06-06,6.55516457615626,6.573858228484365,6.5398696198891,6.571025890212144,220534.0
2000-06-07,6.568758935536368,6.568758935536368,6.514378158640471,6.565359690650952,375942.0
2000-06-08,6.597368601333349,6.69565010782403,6.58518888414327,6.627673970174332,344019.0
2000-06-09,6.627670338904292,6.698479326155566,6.599347513063619,6.698479326155566,277728.0
2000-06-12,6.698479326155566,6.698479326155566,6.698479326155566,6.698479326155566,0.0
2000-06-13,6.712642103886129,6.712642103886129,6.613510815911127,6.641834197997867,148313.0
2000-06-14,6.641836088715616,6.641836088715616,6.528541978788863,6.559697707953315,213260.0
2000-06-15,6.5596969004949095,6.602182529818188,6.4917213218322285,6.591702437289911,179319.0
2000-06-16,6.653447436836659,6.653447436836659,6.522876955747004,6.542703326133295,782934.0
2000-06-19,6.528540192126249,6.528540192126249,6.344438206537594,6.486055667857462,482413.0
2000-06-20,6.486055878088327,6.769289711251258,6.486055878088327,6.761925411857576,267452.0
2000-06-21,6.79987793874966,6.967552243641394,6.79987793874966,6.922235383576055,563550.0
2000-06-22,6.913170741712404,7.052522200537671,6.910905310941675,6.998707782491193,359186.0
2000-06-23,7.001540909800624,7.001540909800624,6.910906090238894,6.939228922023364,362081.0
2000-06-26,6.960756013602674,6.9675534064147095,6.866722483283342,6.866722483283342,485952.0
2000-06-27,6.888249453332049,6.9958783424571,6.854261932410813,6.981717195848373,289437.0
2000-06-28,6.995877662691658,7.1063394295998,6.995877662691658,7.1063394295998,372781.0
2000-06-29,7.097276852344062,7.194142744161865,7.080849174941325,7.179981048009297,289770.0
2000-06-30,7.109171132559294,7.386739771805275,7.080847745970043,7.386739771805275,490839.0
2000-07-03,7.299788577910909,7.3640825639149075,7.250789002910946,7.3640825639149075,249991.0
2000-07-04,7.321595986626482,7.364081063345839,7.279110360578488,7.338306563737974,374358.0
2000-07-05,7.332926834638818,7.471711446868668,7.332926834638818,7.3640825639149075,343268.0
2000-07-06,7.358984495056948,7.477376380214012,7.349921119732937,7.434891293386987,209061.0
2000-07-07,7.449048893212658,7.505695644502054,7.449048893212658,7.474539931292885,120516.0
2000-07-10,7.477376380214012,7.52552614528464,7.349921119732937,7.434891293386987,197496.0
2000-07-11,7.378244509474448,7.471711700475199,7.349921118262099,7.350204022576962,281716.0
2000-07-12,7.255602547750378,7.347087191462526,7.177146880911904,7.213967281531205,284482.0
2000-07-13,7.216800735220296,7.250788802582444,7.165818634177073,7.2233152246637875,373905.0
2000-07-14,7.208301007231837,7.236624386047454,7.033828773996221,7.03382877399622,273770.0
2000-07-17,7.106902027629345,7.307431626395775,7.106902027629345,7.208299816910945,79902.0
2000-07-18,7.208301727402643,7.222463418225326,7.19414003657996,7.222463418225326,223785.0
2000-07-19,7.222462118275447,7.304599910263264,7.222462118275447,7.267779520751485,195412.0
2000-07-20,7.293840192362387,7.304603190148902,7.264950445177643,7.293273834442828,484881.0
2000-07-21,7.283642312086269,7.375410407274541,7.283642312086269,7.321595976835321,153308.0
2000-07-24,7.321596967807888,7.392405438495998,7.321596967807888,7.352752694910656,230718.0
2000-07-25,7.364081109666755,7.449051263639941,7.364081109666755,7.443386586708397,156061.0
2000-07-26,7.434890632731967,7.477375715783821,7.389573210809989,7.392405549680112,277131.0
2000-07-27,7.364081053497864,7.364081053497864,7.307434284614474,7.321595976835321,189238.0
2000-07-28,7.321595253984105,7.321595253984105,7.222463418225326,7.222463418225326,513468.0
2000-07-31,7.219631831709025,7.219631831709025,7.066685554900551,7.109170631791795,331805.0
2000-08-01,7.109170631791795,7.1516557086830375,7.080847247197633,7.109170631791795,164487.0
2000-08-02,7.109173572454672,7.2507905540044115,7.058191459096766,7.0808501761447245,816217.0
2000-08-03,7.189043799167754,7.2083038141278815,7.095009705420432,7.194142119205544,745761.0
2000-08-04,7.222465544126432,7.28194466308912,7.1941421541442026,7.250788934108665,335925.0
2000-08-07,7.222463418170824,7.361247988232066,7.208301727348248,7.361247988232066,94566.0
2000-08-08,7.3924068495038835,7.3924068495038835,7.290442632250833,7.290442632250833,333251.0
2000-08-09,7.3187637110498995,7.321596599063458,7.222464745092777,7.307434905639075,459678.0
2000-08-10,7.335757271147841,7.36408065405321,7.296104535080325,7.349918962600526,443117.0
2000-08-11,7.364082415274652,7.463214279152192,7.364082415274652,7.463214279152192,642369.0
2000-08-14,7.4773747569420195,7.686967806454547,7.4773747569420195,7.686967806454547,222289.0
2000-08-15,7.647313214933697,7.803091795080073,7.618989836725263,7.803091795080073,464285.0
2000-08-16,7.7889335928707535,7.7889335928707535,7.647316638430513,7.647316638430513,162166.0
2000-08-17,7.644484299341708,7.732286811094656,7.618993247542464,7.647316638430513,173232.0
2000-08-18,7.649861715895703,7.831414780845278,7.644480494037167,7.831414780845278,294451.0
2000-08-21,7.829152025993594,7.829152025993594,7.791765263096489,7.8002622796335,177884.0
2000-08-22,7.8059271407674755,8.015520220272606,7.8059271407674755,7.985780661694175,432064.0
2000-08-23,7.987196568921726,8.327077227230843,7.8030945456709535,7.817256239767166,488861.0
2000-08-24,7.834251091084866,7.842748108430231,7.749280917631206,7.777320855139408,330882.0
2000-08-25,7.788934520421377,7.882401721482542,7.788934520421377,7.882401721482542,687057.0
2000-08-28,7.902226848473657,7.916388543365802,7.831418374012938,7.845580068905082,152235.0
2000-08-29,7.845579627959593,7.902226404344446,7.817256239767166,7.817256239767166,226916.0
2000-08-30,7.873901034414205,7.888062724946142,7.803092581754519,7.836797185489102,128649.0
2000-08-31,7.812158663533201,7.812158663533201,7.519861379434297,7.647316638430513,269195.0
2000-09-01,7.686115560656503,7.735115111172701,7.647312645267177,7.735115111172701,121759.0
2000-09-04,7.729450666900044,7.732283004594525,7.633151185287633,7.675636250704873,69164.0
2000-09-05,7.675634352078885,7.675634352078885,7.553843861341929,7.579334894286873,189423.0
2000-09-06,7.5623442579793,7.593499978860402,7.505697492740932,7.505697492740932,377591.0
2000-09-07,7.4929519705623,7.50852983100285,7.471709433597912,7.505697492740932,123864.0
2000-09-08,7.534020702091198,7.59916448061713,7.519859011107298,7.548182393075095,199907.0
2000-09-11,7.54818444689425,7.54818444689425,7.497202345480268,7.528358074122146,256035.0
2000-09-12,7.507115787517248,7.562346399263243,7.507115787517248,7.5340230086242705,308949.0
2000-09-13,7.536855413967125,7.703963420206608,7.536855413967125,7.647316638430513,412712.0
2000-09-14,7.788934520421377,7.882401721482542,7.788934520421377,7.882401721482542,429504.0
2000-09-15,7.93055011143034,8.210951665810526,7.859741638102012,7.932532638817787,1071922.0
2000-09-18,7.896843447744732,7.902225220292125,7.788931684498076,7.828584422025994,303206.0
2000-09-19,7.65014521145453,7.732283004594525,7.61898949681522,7.675636250704873,331977.0
2000-09-20,7.760609203917824,7.774770897540563,7.689800735804134,7.746447510295086,170982.0
2000-09-21,7.744749016241068,7.845580509264125,7.732286943768003,7.841332000558021,109582.0
2000-09-22,7.842744524571877,7.842744524571877,7.73794802520068,7.803091795080073,334445.0
2000-09-25,7.760608450987177,7.873901988977394,7.75211143563791,7.859740296728617,378782.0
2000-09-26,7.859741360504796,7.924885153666053,7.7747711955118515,7.873903054670286,119129.0
2000-09-27,7.873902873485592,7.91638795500445,7.760609322768641,7.91638795500445,61111.0
2000-09-28,7.930549731997448,8.01551989592609,7.930549731997448,7.98124837674339,242074.0
2000-09-29,7.973035136594835,7.973035136594835,7.930550052911331,7.953208764209198,272856.0
2000-10-02,7.941877759072971,7.987195172256515,7.902225022537373,7.944710097396944,28929.0
2000-10-03,7.930547709902378,7.95037407643049,7.916386019525154,7.943293231241879,227752.0
2000-10-04,7.944711565292229,8.09482552419834,7.944711565292229,7.995693664543362,183027.0
2000-10-05,7.995694214438703,8.077832046658912,7.992861875396625,7.998526553480779,68388.0
2000-10-06,8.001355500160264,8.145804730063507,8.001355500160264,8.145804730063507,154618.0
2000-10-09,8.138727887857824,8.185461485220555,8.066503237388151,8.066503237388151,144235.0
2000-10-10,8.058004152673455,8.083495199241522,7.930548919833128,7.956039966401194,376292.0
2000-10-11,7.914404373990133,8.043842128584863,7.888063517089786,7.967368992032734,57422.0
2000-10-12,7.967371121869604,7.967371121869604,7.859742234247115,7.930550712946119,229517.0
2000-10-13,7.764291064384362,7.868238338513533,7.764291064384362,7.817256239767166,91482.0
2000-10-16,7.847277809914116,7.873902121386719,7.754943904496564,7.760608581491333,428215.0
2000-10-17,7.757775643218969,7.757775643218969,7.618991067576937,7.701128877650794,473945.0
2000-10-18,7.703961473779712,7.718123165645746,7.698296797033298,7.7067938121529185,521806.0
2000-10-19,7.703964296706346,7.718125993761582,7.641652829663305,7.703964296706346,119588.0
2000-10-20,7.7410676133937715,7.746449387872055,7.675640902595872,7.703964296706346,105850.0
2000-10-23,7.717273678219012,7.717273678219012,7.662892889036402,7.662892889036402,116985.0
2000-10-24,7.675639500962411,7.930550001407963,7.675639500962411,7.925451681533308,256696.0
2000-10-25,7.930549205007696,7.930549205007696,7.817255660631262,7.888064125866533,192861.0
2000-10-26,7.859740144369357,7.859740144369357,7.817255068446587,7.828584422025994,206143.0
2000-10-27,7.788933947030917,7.845580731382723,7.788933947030917,7.822922017642003,355657.0
2000-10-30,7.798562766939574,7.899394251003627,7.788933034459524,7.839915134402956,93925.0
2000-10-31,7.850677256125659,7.958873036523307,7.850677256125659,7.91638795500445,212664.0
2000-11-01,7.944711285701663,8.10048991682018,7.944711285701663,8.080380091980675,203590.0
2000-11-02,8.058003159342228,8.185458376470812,7.99569171985714,8.128811613302554,121696.0
2000-11-03,8.139858726957325,8.227944676558923,8.139858726957325,8.21973056507673,393391.0
2000-11-06,8.22199756570475,8.273263120112151,8.199622307870515,8.22567971618258,189721.0
2000-11-07,8.250601693204034,8.324242481208914,8.15713453919784,8.312913129208164,237801.0
2000-11-08,8.22482859161554,8.321411553522253,8.210950352793958,8.270995818708737,323923.0
2000-11-09,8.25626975118664,8.41204840500794,8.23077869874315,8.36956331760213,104994.0
2000-11-10,8.36956331760213,8.383725013404066,8.298754838592446,8.36956331760213,231620.0
2000-11-13,8.369563943266476,8.497019215011786,8.355402246405884,8.355402246405884,351422.0
2000-11-14,8.32707546743458,8.468692378468209,8.32707546743458,8.442068069596731,371283.0
2000-11-15,8.450566599141977,8.480022700271165,8.426208267929594,8.468693346093993,286274.0
2000-11-16,8.468692138035896,8.468692138035896,8.072164798399433,8.072164798399433,595677.0
2000-11-17,7.930551449590132,7.930551449590132,7.67847324200692,7.703964296706346,1723786.0
2000-11-20,7.699714178768596,7.87390301615202,7.695465670539732,7.817256239767166,470708.0
2000-11-21,7.788933289336507,7.981532339869661,7.76060989955222,7.845580068905082,528124.0
2000-11-22,7.845580068905082,7.927717899279516,7.831418374012938,7.845580068905082,416760.0
2000-11-23,7.817255938376958,7.817255938376958,7.746447470625874,7.80337769842922,395564.0
2000-11-24,7.817254518501788,7.828583871284171,7.752110740003083,7.825751533088575,558340.0
2000-11-27,7.831431872478579,7.89245346782256,7.80034607349649,7.811859497787249,468891.0
2000-11-28,7.829129869166085,7.829129869166085,7.713995622803457,7.804663841814026,232380.0
2000-11-29,7.771561876116847,7.901087888777005,7.757170096932385,7.882090516952054,211025.0
2000-11-30,7.872304345090388,8.033492272256986,7.84639914251004,7.996649205825317,263081.0
2000-12-01,7.944266908939059,8.05940119578589,7.944266908939059,8.05940119578589,383724.0
2000-12-04,8.05940119578589,8.073792981641743,8.039252695587694,8.05940119578589,234641.0
2000-12-05,8.040978648782712,8.08818347554818,7.944265639978063,7.944265639978063,288015.0
2000-12-06,7.950598451501039,8.062278811117126,7.941387821051578,8.030616885147579,409500.0
2000-12-07,8.02485965129974,8.088183499135258,7.996076084101777,8.010467867700758,505416.0
2000-12-08,8.030039872630573,8.05939899611267,8.010466937557922,8.037523264280807,349802.0
2000-12-11,8.039251955866545,8.059400454210802,8.030616885147579,8.030616885147579,418993.0
2000-12-12,8.030616339187638,8.059399906294018,8.030616339187638,8.042129766030191,215691.0
2000-12-13,8.04500866967919,8.047887026585512,7.998954959178029,8.030616885147579,249750.0
2000-12-14,8.018523818006855,8.03061335830708,7.97304624546264,8.010752927677196,316412.0
2000-12-15,8.002408333897625,8.002408333897625,7.91548207286404,7.944265639978063,554966.0
2000-12-18,7.944263635410977,7.987438975187627,7.843521175932127,7.964412127306748,107794.0
2000-12-19,7.958653984748459,8.160138867488746,7.958653984748459,8.102571758134378,335559.0
2000-12-20,8.099694621421314,8.145748315834469,8.062275994710623,8.116964756826246,542023.0
2000-12-21,8.082712921137272,8.088182132933357,8.007588158392458,8.088182132933357,1111905.0
2000-12-22,8.07378941831391,8.145748315834469,8.07378941831391,8.116964756826246,64634.0
2000-12-25,8.116964756826246,8.116964756826246,8.116964756826246,8.116964756826246,0.0
2000-12-26,8.116964756826246,8.116964756826246,8.116964756826246,8.116964756826246,0.0
2000-12-27,8.145745990371907,8.20331309195399,8.102570664185345,8.18892131655847,247107.0
2000-12-28,8.194679554873671,8.217706399800589,8.09393710831841,8.213964425849241,204208.0
2000-12-29,8.206194079719207,8.318449963817859,8.11696504364079,8.289666403792564,221547.0
2001-01-01,8.289666403792564,8.289666403792564,8.289666403792564,8.289666403792564,0.0
2001-01-02,8.289954043634657,8.289954043634657,8.180288462180432,8.209072020750712,65624.0
2001-01-03,8.246491719629477,8.246491719629477,8.203316376157638,8.217708157314917,101497.0
2001-01-04,8.224902332421594,8.289665334121706,8.224902332421594,8.281030267228358,314086.0
2001-01-05,8.260881914113286,8.318449027685455,8.232098357327201,8.318449027685455,135493.0
2001-01-08,8.299164019355114,8.34723244674403,8.260881777810546,8.281030267228358,38951.0
2001-01-09,8.258291409769896,8.28966526257684,8.203314594388615,8.248217165147937,291586.0
2001-01-10,8.275270643736258,8.289662416827092,8.217703551372923,8.235837297118055,242583.0
2001-01-11,8.232099938472198,8.26088350078676,8.203316376157638,8.217708157314917,261269.0
2001-01-12,8.217706092791992,8.266638136433619,8.154382271608712,8.203314315250338,444400.0
2001-01-15,8.203316695928123,8.203316695928123,8.059398878745306,8.197559983240811,51018.0
2001-01-16,8.16589656430121,8.174531631746886,8.10545109218148,8.139991361964185,412566.0
2001-01-17,8.147763995318202,8.14862761383903,8.045006789429305,8.088182132933357,516460.0
2001-01-18,8.088180629222615,8.217706635654002,8.088180629222615,8.191801434367722,319457.0
2001-01-19,8.20331482849443,8.28419628838676,8.20331482849443,8.28419628838676,427980.0
2001-01-22,8.232099858693742,8.373139312668263,8.232099858693742,8.344355750632646,378350.0
2001-01-23,8.344355413006287,8.347233769093384,8.26088308648043,8.266639798654627,222829.0
2001-01-24,8.273549382194437,8.312694695675926,8.232100713606426,8.312694695675926,477261.0
2001-01-25,8.40479981820681,8.43646173112417,8.352989415251127,8.402497021980276,130757.0
2001-01-26,8.402497021980276,8.402497021980276,8.402497021980276,8.402497021980276,0.0
2001-01-29,8.373425950320955,8.384651873310073,8.260882569313326,8.376016805589364,314867.0
2001-01-30,8.376016217138282,8.378894572842968,8.295422257407125,8.321327458749282,307114.0
2001-01-31,8.321328319820388,8.321328319820388,8.209072435721735,8.289666403792564,196885.0
2001-02-01,8.307800625141923,8.433584677870558,8.289666869656166,8.404801116227679,218287.0
2001-02-02,8.349823078208798,8.419191675000746,8.344354425591916,8.390408117535811,59557.0
2001-02-05,8.393285808634058,8.393285808634058,8.332840342744255,8.346944061483773,111282.0
2001-02-06,8.349248919406293,8.376017743990232,8.347234181696477,8.347234181696477,60866.0
2001-02-07,8.376016217138282,8.390407995661707,8.260881988950915,8.321327458749282,56186.0
2001-02-08,8.275271554189553,8.332838652886474,8.2407312949714,8.332838652886474,47205.0
2001-02-09,8.332841017441815,8.367381286461233,8.249368700644888,8.35874621920638,91996.0
2001-02-12,8.376019605257465,8.462370311327051,8.361627820912535,8.419194958292257,194578.0
2001-02-13,8.419193087430864,8.419193087430864,8.304058838255843,8.347234181696477,58303.0
2001-02-14,8.350111973607316,8.350111973607316,8.203315815829962,8.260882936526963,158537.0
2001-02-15,8.30262071765823,8.30262071765823,8.145750283176445,8.160142066156428,175731.0
2001-02-16,8.210224213936653,8.210224213936653,8.059398570597322,8.088182132933357,50479.0
2001-02-19,8.088181466140666,8.088181466140666,8.030614346214449,8.04644530419416,178761.0
2001-02-20,8.030617624074182,8.116968339209304,8.016225838218327,8.05940119578589,286507.0
2001-02-21,8.059397619324084,8.059397619324084,8.007587213234547,8.032340738969571,169410.0
2001-02-22,8.024858687934973,8.116966091911186,7.990318411443895,8.070912389923079,365465.0
2001-02-23,8.088181016271001,8.232098808081744,8.088181016271001,8.174531691357448,506880.0
2001-02-26,8.171942329710125,8.249370450807765,8.17165482902615,8.23210031263407,218839.0
2001-02-27,8.232099117605575,8.315571439994333,8.232099117605575,8.315571439994333,137586.0
2001-02-28,8.298877685392222,8.376017743990232,8.289667057108966,8.347234181696477,480466.0
2001-03-01,8.318448699915516,8.404799366871309,8.318448699915516,8.370259100088992,309856.0
2001-03-02,8.347235246703754,8.347235246703754,8.203317416872787,8.258006192208553,268085.0
2001-03-05,8.289667439879713,8.289667439879713,8.174533185388432,8.23210031263407,137545.0
2001-03-06,8.207057139917016,8.318449963817859,8.19180229970656,8.289666403792564,123262.0
2001-03-07,8.347234256505136,8.422071519139598,8.347234256505136,8.350112612760308,230407.0
2001-03-08,8.347233037407612,8.40767850993827,8.332841258233648,8.33571961406844,301420.0
2001-03-09,8.332843081025056,8.332843081025056,8.14287155437284,8.145749910837269,65716.0
2001-03-12,8.05940119578589,8.131360125065157,8.033495981245352,8.05940119578589,159173.0
2001-03-13,8.00183031742437,8.00183031742437,7.901087863455987,7.915479642594327,215608.0
2001-03-14,7.9874380677025405,7.9874380677025405,7.924114243224595,7.929870954540773,189776.0
2001-03-15,7.85733793665333,7.85733793665333,7.512510754272966,7.823373222042574,362098.0
2001-03-16,7.80034502824289,8.093937308315596,7.80034502824289,8.093937308315596,232945.0
2001-03-19,8.05940119578589,8.073792981641743,7.929875123083207,8.05940119578589,56339.0
2001-03-20,8.088182518706523,8.088182518706523,7.973048263870952,7.973048263870952,87592.0
2001-03-21,7.929873856421052,7.975927563803488,7.91548207286404,7.944265639978063,130678.0
2001-03-22,7.915480297764472,7.915480297764472,7.8147378354575645,7.843521396116681,180114.0
2001-03-23,7.758033758350542,7.758033758350542,7.54129345098004,7.627644126565606,654145.0
2001-03-26,7.6276486112040445,7.820498566730323,7.6276486112040445,7.803228421459312,236461.0
2001-03-27,7.845534922789621,8.016221522804226,7.845534922789621,7.9753489846275105,180338.0
2001-03-28,8.030614372764108,8.030614372764108,7.944263692589302,7.998952456700011,453542.0
2001-03-29,7.915479176250331,8.05939695915475,7.846398640456208,7.929870954540773,292227.0
2001-03-30,7.944262033948264,8.030612696094364,7.944262033948264,7.95145792246044,289439.0
2001-04-02,7.995787762528559,8.030615540310356,7.990318550370126,7.99290884785049,177410.0
2001-04-03,8.001832132720146,8.14574995675275,7.990318706797541,8.082426114178405,209824.0
2001-04-04,8.082423862039567,8.347232584471538,8.030613459824613,8.318449027685455,213900.0
2001-04-05,8.30923840116463,8.347232584471538,8.306935604971018,8.318449027685455,265072.0
2001-04-06,8.347233523843157,8.347233523843157,8.203315723716676,8.289666403792564,145160.0
2001-04-09,8.347235272776128,8.347235272776128,8.289668140663931,8.324208419931248,135888.0
2001-04-10,8.305783708298247,8.396163844842457,8.305783708298247,8.352988513706006,473591.0
2001-04-11,8.377167260227617,8.377167260227617,8.289665470899367,8.318449027685455,400701.0
2001-04-12,8.289666496875464,8.289666496875464,8.240734444283012,8.260882936526963,189567.0
2001-04-13,8.260882936526963,8.260882936526963,8.260882936526963,8.260882936526963,0.0
2001-04-16,8.260882936526963,8.260882936526963,8.260882936526963,8.260882936526963,0.0
2001-04-17,8.26088449593851,8.26088449593851,8.082426388090177,8.12560173676316,76118.0
2001-04-18,8.148339554914179,8.174532819941462,8.088182132933357,8.088182132933357,67793.0
2001-04-19,8.167911033335905,8.404799820795862,8.167911033335905,8.387529686471982,385343.0
2001-04-20,8.347231595426898,8.433582255553654,8.289664488675726,8.310964094872237,90697.0
2001-04-23,8.37313818003031,8.381773247472923,8.232098745134252,8.301179284675177,58718.0
2001-04-24,8.289666403792564,8.352990235848214,8.232099283741972,8.289666403792564,97546.0
2001-04-25,8.289666403792564,8.289666403792564,8.289666403792564,8.289666403792564,0.0
2001-04-26,8.291680765293007,8.347233145273112,8.260882469113465,8.275274248473407,155509.0
2001-04-27,8.275276088960943,8.37889692339862,8.275276088960943,8.37889692339862,132966.0
2001-04-30,8.40480085528156,8.614920848750915,8.40480085528156,8.58901564407661,335107.0
2001-05-01,8.566276462775962,8.663852505953638,8.548718268220133,8.606285387086885,204934.0
2001-05-02,8.635069136835602,8.848067481337031,8.635069136835602,8.678244476937245,238208.0
2001-05-03,8.649462323472227,8.715664522394087,8.63507054109791,8.63507054109791,244443.0
2001-05-04,8.6226920983467,8.807770501318805,8.620677360791763,8.807770501318805,258982.0
2001-05-07,8.838856490092226,8.983349844036484,8.838856490092226,8.922904370381207,306994.0
2001-05-08,8.922907325466827,8.922907325466827,8.784746197070044,8.873975259159634,179532.0
2001-05-09,8.894120811497743,8.922904370381207,8.885485743832705,8.922904370381207,466145.0
2001-05-10,8.920026014492862,9.038038605915066,8.917147658604515,8.922904370381207,189059.0
2001-05-11,8.922903591289334,9.043794528044446,8.922903591289334,8.971547578253636,581294.0
2001-05-14,8.968382505067815,8.986228199924831,8.879729032056012,8.922904370381207,311114.0
2001-05-15,8.93298141997796,8.966082523084099,8.894123603288142,8.966082523084099,297618.0
2001-05-16,8.966081336717247,9.055310385457698,8.966081336717247,9.017891752114927,276892.0
2001-05-17,9.066825115686685,9.297093661697575,9.066825115686685,9.297093661697575,568908.0
2001-05-18,9.297091126436642,9.297091126436642,9.009255522414064,9.038039082816324,499391.0
2001-05-21,9.038039288621398,9.109998191265616,9.038039288621398,9.064232552485374,185612.0
2001-05-22,9.06682453424711,9.06682453424711,8.943055198703366,8.980473835030544,140743.0
2001-05-23,8.981912429641154,9.179079846705614,8.981912429641154,9.15317463862415,530947.0
2001-05-24,9.126976965473467,9.153169660001192,9.023643690046086,9.12438611112228,718276.0
2001-05-25,9.095606034873164,9.153173154609656,8.87972933586132,9.063944119018092,470148.0
2001-05-28,9.06682421691734,9.21074204390797,9.06682421691734,9.196350261208906,837859.0
2001-05-29,9.210738199664506,9.222251621018453,9.18195464627964,9.210738199664506,504143.0
2001-05-30,9.210743057302013,9.32587733156194,9.210743057302013,9.268310194431978,221507.0
2001-05-31,9.271476209913155,9.43525448467406,9.210742659562108,9.38344406349438,393184.0
2001-06-01,9.388047372403486,9.584926701661942,9.388047372403486,9.48994095261987,488537.0
2001-06-04,9.6897116370812,9.6897116370812,9.466589006528892,9.63349142181844,582502.0
2001-06-05,9.660725200918346,9.765258155294308,9.60421193758164,9.74124830977468,435130.0
2001-06-06,9.809176779357372,9.885307694799849,9.809176779357372,9.835529788549,413503.0
2001-06-07,9.838461384080368,10.101991569301948,9.823820818234724,9.949144743358266,465404.0
2001-06-08,9.972567051682336,10.00828934155817,9.838458821975514,9.838458821975514,419607.0
2001-06-11,9.838458821975514,9.838458821975514,9.838458821975514,9.838458821975514,0.0
2001-06-12,9.803908374291904,9.80917852274383,9.516367257462162,9.774041170910028,567085.0
2001-06-13,9.771403380134643,10.160549216345917,9.771110341789257,10.145908657152058,316588.0
2001-06-14,10.160548644897158,10.251320106793925,10.131267528156268,10.219110878378943,507916.0
2001-06-15,10.219113419105549,10.236389055116332,10.072707799000996,10.236389055116332,505417.0
2001-06-18,10.18836920800503,10.219114391151482,10.131271010733052,10.160552137539195,260021.0
2001-06-19,10.204476978754284,10.526569473079697,10.1898364108304,10.248398682525927,430100.0
2001-06-20,10.291436326981676,10.424079339691222,10.277673746940048,10.400654444851035,457937.0
2001-06-21,10.404169074950298,10.716890980015624,10.404169074950298,10.541790337977012,762841.0
2001-06-22,10.541205456592255,10.541205456592255,10.365518717912511,10.429937188761754,892292.0
2001-06-25,10.43521013115848,10.658331643263889,10.43521013115848,10.637541815387216,400240.0
2001-06-26,10.604453901649013,10.722749422930857,10.482644190941754,10.528616012853044,671081.0
2001-06-27,10.541204639694463,10.541204639694463,10.336236793785549,10.336236793785549,393966.0
2001-06-28,10.32833054773439,10.44164779267182,10.277673532216296,10.42407912190873,245311.0
2001-06-29,10.394797674748729,10.775159157561449,10.394797674748729,10.775159157561449,492703.0
2001-07-02,10.572540753627502,10.572540753627502,10.43872551553052,10.453366082683004,465848.0
2001-07-03,10.482939494100052,10.672973814775192,10.482646455616656,10.585130418240484,297214.0
2001-07-04,10.58512639472935,10.58512639472935,10.447505125802849,10.51221663048088,181478.0
2001-07-05,10.494650375149211,10.494650375149211,10.175193043769331,10.333311133849884,322725.0
2001-07-06,10.24839191219068,10.49142517917348,10.189829679182775,10.46800028597032,229698.0
2001-07-09,10.36551893303193,10.549990012474051,10.318669135078377,10.50167615833445,297515.0
2001-07-10,10.544721531536332,10.570488470161168,10.468004520936136,10.564632244491166,279175.0
2001-07-11,10.51192827283088,10.658333943262956,10.482647138744468,10.611484128724692,301511.0
2001-07-12,10.68760962256124,10.836943330184372,10.670040951076166,10.8193746586993,397054.0
2001-07-13,10.856858944809838,10.921862370404966,10.834018982459146,10.834018982459146,383060.0
2001-07-16,10.834017411827457,10.980423037179074,10.834017411827457,10.965782474643914,428310.0
2001-07-17,10.96343966158357,11.036056392285865,10.924788124908265,10.936500574105906,209087.0
2001-07-18,10.948211959137144,11.214670152483755,10.936499511077953,11.132976054432415,360965.0
2001-07-19,11.142355011140738,11.472352806765622,11.142355011140738,11.317162750981872,426693.0
2001-07-20,11.346433283891349,11.52211997521652,11.167818481044092,11.329450691386214,321092.0
2001-07-23,11.419641860512028,11.419641860512028,11.170752254973609,11.19710527203062,223639.0
2001-07-24,11.10867323638286,11.10867323638286,10.834015646492285,11.008531350636728,389275.0
2001-07-25,10.919517052418543,11.126826931338544,10.86915307081046,11.09168958672108,477364.0
2001-07-26,11.14937221615592,11.185387534793024,10.558771647520008,10.558771647520008,412767.0
2001-07-27,10.50723860181301,10.50723860181301,10.251321825746698,10.28353105956256,1316992.0
2001-07-30,10.355856312406711,10.438721435780469,10.33623750576671,10.394799751488856,509268.0
2001-07-31,10.414123532394203,10.731530616475382,10.414123532394203,10.556136951169757,333980.0
2001-08-01,10.598009786970549,10.599766881382722,10.292315112519356,10.336236793785549,547922.0
2001-08-02,10.42027802475926,10.68761430533404,10.25425355215874,10.61441147540578,768520.0
2001-08-03,10.599765795567844,10.68760914910177,10.585125236645522,10.64368747233481,428403.0
2001-08-06,10.643686164746407,10.772523067435078,10.643686164746407,10.752026287461875,123888.0
2001-08-07,10.711037429119404,10.819377599390734,10.702253090989297,10.77106373967514,405061.0
2001-08-08,10.75788398031588,10.793021322214113,10.737387197541914,10.775452651264995,278383.0
2001-08-09,10.773409191226774,10.834020455666511,10.693179113154851,10.693179113154851,399441.0
2001-08-10,10.687319358356046,10.731534086898648,10.64369070667144,10.702252960156246,237198.0
2001-08-13,10.702251302873645,10.819375791706102,10.69639507843202,10.716306923018152,216153.0
2001-08-14,10.719530062742129,10.7754572496249,10.719530062742129,10.75788857117846,299337.0
2001-08-15,10.775454806591071,10.819376492749155,10.570486937853346,10.570486937853346,404991.0
2001-08-16,10.552922014394095,10.573418808553392,10.453366157048944,10.552922014394095,492270.0
2001-08-17,10.599771067538294,10.73446427661553,10.585130501334248,10.716895597170671,430004.0
2001-08-20,10.687614380864307,10.687614380864307,10.585130418240484,10.585130418240484,194547.0
2001-08-21,10.59976688921072,10.59976688921072,10.482642405747704,10.526564087046332,175628.0
2001-08-22,10.539738921971995,10.570484094011094,10.40065361989037,10.558771647520008,161614.0
2001-08-23,10.617041817765424,10.713962548551375,10.599766184764272,10.658328422603812,108933.0
2001-08-24,10.609723987139018,10.91600362030576,10.609723987139018,10.898434946779208,420389.0
2001-08-27,10.90722042749776,11.419640125765074,10.90722042749776,11.419640125765074,611169.0
2001-08-28,11.41963929378128,11.478201540745244,11.355220822120916,11.45184852961146,355877.0
2001-08-29,11.491963581935272,11.662672069473286,11.491963581935272,11.601182848864456,305577.0
2001-08-30,11.595916163318332,11.595916163318332,11.527983478779952,11.55140952155882,435210.0
2001-08-31,11.52563568332581,11.52563568332581,11.30251310159526,11.337065503596977,1393295.0
2001-09-03,11.333844515222452,11.542618442938595,11.333844515222452,11.530907130945948,116851.0
2001-09-04,11.568975617423485,11.829577674842817,11.568975617423485,11.741734284701469,444898.0
2001-09-05,11.861196933232195,12.014044821408286,11.861196933232195,11.975979368532997,686957.0
2001-09-06,11.958414353075462,12.0052652958071,11.858858513362655,11.858858513362655,726160.0
2001-09-07,11.770136022485588,11.800295128491138,11.621681392449448,11.624608369294862,605996.0
2001-09-10,11.562532376002055,11.562532376002055,11.273234181551288,11.375718118330775,673529.0
2001-09-11,11.375718118330775,11.375718118330775,11.375718118330775,11.375718118330775,0.0
2001-09-12,11.375718118330775,11.375718118330775,11.375718118330775,11.375718118330775,0.0
2001-09-13,10.526565169448586,11.012631825800293,10.526565169448586,10.722456796829302,941084.0
2001-09-14,10.746173082352168,10.746173082352168,10.20740042890144,10.370789773769484,531186.0
2001-09-17,10.219115101237238,10.219115101237238,9.352393687550398,9.355321800434476,859261.0
2001-09-18,9.662769449210654,9.943868163782382,9.574926100906987,9.897896357180484,1035282.0
2001-09-19,9.955586272945563,10.131273069483283,9.882383441054849,10.014148538458135,945944.0
2001-09-20,10.001556860558264,10.001556860558264,9.882382210753516,9.979889052177752,818883.0
2001-09-21,9.615922010476345,9.95558304015404,9.545647314680954,9.953241004617285,567655.0
2001-09-24,9.955582662059149,9.955582662059149,9.51636583001864,9.750614807106912,401133.0
2001-09-25,10.041084029923256,10.041084029923256,9.911661015283247,10.022636241425143,596443.0
2001-09-26,10.057484711965346,10.345024737437798,10.057484711965346,10.345024737437798,442863.0
2001-09-27,10.390405912618338,10.590981571970609,10.29875646712053,10.29875646712053,574056.0
2001-09-28,10.397726707873566,10.570485313548556,10.397726707873566,10.541204193942624,997957.0
2001-10-01,10.629051077252232,10.921862370404966,10.629051077252232,10.834018982459146,468030.0
2001-10-02,10.858318863119711,11.097544916970556,10.858318863119711,11.087882602302054,500534.0
2001-10-03,11.12683046571306,11.21467385515968,10.98042481663536,11.065340093100428,514612.0
2001-10-04,11.170751387040534,11.170751387040534,10.980424056416648,11.068267439781518,309377.0
2001-10-05,11.119215294318115,11.232240663757796,11.088763151539457,11.186854920096891,372053.0
2001-10-08,11.166942423788676,11.229310755619998,11.15025173091728,11.214670195489866,419650.0
2001-10-09,11.183633163708263,11.422566197391118,11.183633163708263,11.275868692916134,554066.0
2001-10-10,11.258594758362,11.331797577754418,11.003848946876376,11.080858994361948,332841.0
2001-10-11,11.214670069955456,11.28787286978671,11.135611046137704,11.27323230982046,526919.0
2001-10-12,11.422270742182462,11.45184489467366,11.074118521650457,11.140880143483171,330781.0
2001-10-15,11.099892919439382,11.099892919439382,10.895509944261988,10.952608149519945,409327.0
2001-10-16,10.98042485460828,10.98042485460828,10.775456945190674,10.778385058182357,369992.0
2001-10-17,10.877937304282662,10.977493113092391,10.834015623925428,10.8662248561874,611937.0
2001-10-18,10.805026739101583,10.87793649591496,10.790093141728358,10.81732526301072,337018.0
2001-10-19,10.807954858580926,10.86915216821287,10.790093149388795,10.804733708430293,434966.0
2001-10-22,10.83402012680305,10.863301259211145,10.716895597170671,10.716895597170671,236809.0
2001-10-23,10.74617010190011,10.760810659074624,10.57048341580595,10.642515184266031,480326.0
2001-10-24,10.71982115752987,10.951142048465693,10.61440910596418,10.90722036031332,930075.0
2001-10-25,10.98042124590477,11.126826847372731,10.907218445170788,10.993597750036889,426221.0
2001-10-26,11.044257149004975,11.214672624343438,11.038985864731917,11.115116793896906,373148.0
2001-10-29,11.181878366155024,11.243953672634037,11.103404265923713,11.112188603843109,146133.0
2001-10-30,11.071489487406335,11.123902483229433,10.863300424813923,10.877940989893448,386107.0
2001-10-31,10.980423736747415,11.11804503334586,10.872083567084813,11.084079834746584,466926.0
2001-11-01,11.06504734020139,11.079979806613506,10.951142845325068,11.03313000250862,275029.0
2001-11-02,11.038985344581503,11.08290703241482,10.892579718470444,10.964026572658884,367571.0
2001-11-05,11.009704474859248,11.036057488170806,10.746174341743652,10.894923142809152,225994.0
2001-11-06,10.88965242203773,11.18539180894529,10.88965242203773,11.126829554112112,319183.0
2001-11-07,11.141467022665298,11.349362969568556,11.141467022665298,11.23223849243996,361889.0
2001-11-08,11.24717594667242,11.45477892640066,11.24717594667242,11.3464387479109,282739.0
2001-11-09,11.417298113666511,11.419640149397454,11.126828892638745,11.229312832504291,143066.0
2001-11-12,11.243954304404989,11.255666755622274,11.09754866418888,11.167823371492611,197081.0
2001-11-13,11.123901441370451,11.16196690701202,11.068267299278933,11.126829554112112,221859.0
2001-11-14,11.270891422403247,11.270891422403247,11.024343913139564,11.062409372928494,400311.0
2001-11-15,11.124486311835415,11.124486311835415,10.907219915642845,10.954069714428709,723623.0
2001-11-16,10.834017285871484,10.834017285871484,10.687611662221975,10.786874447894784,949731.0
2001-11-19,10.834016771083055,10.988035707005546,10.819376209413766,10.988035707005546,382120.0
2001-11-20,10.982764499891507,11.126826931338544,10.982764499891507,11.09168958672108,456170.0
2001-11-21,11.097547265481449,11.12682838983415,11.009703892423348,11.0829067033051,229379.0
2001-11-22,11.082907070755748,11.115116308611604,11.038985382770484,11.077929960935434,216409.0
2001-11-23,11.071194485745746,11.071194485745746,10.951141873381964,10.964318379617014,405659.0
2001-11-26,11.009703381591171,11.062409402980554,10.933572461806495,10.936500574105906,583211.0
2001-11-27,11.0496115888395,11.0496115888395,10.898490609378156,10.898490609378156,963808.0
2001-11-28,10.898490512295522,10.898490512295522,10.785890567817551,10.81552213215386,584227.0
2001-11-29,10.792115073080362,10.815523782597957,10.661439624535976,10.661439624535976,802300.0
2001-11-30,10.772858188612377,10.845159011143624,10.371053749428135,10.371053749428135,2947811.0
2001-12-03,10.550911690666616,10.60217383219524,10.436237088138094,10.5197985511559,1073625.0
2001-12-04,10.54617587547206,10.705889844502854,10.492542491597437,10.6525530062765,468600.0
2001-12-05,10.678033945048687,10.78589262997412,10.678033945048687,10.774040001973487,391219.0
2001-12-06,10.82530433267952,10.82530433267952,10.557730540589985,10.599214742519996,539637.0
2001-12-07,10.593288301327304,10.646625131742596,10.53698831366672,10.625883031025538,502400.0
2001-12-10,10.601586602944328,10.608104859717496,10.445131199363482,10.504394348583125,821697.0
2001-12-11,10.551805519213538,10.566621307432875,10.519210785131,10.525137100418732,455666.0
2001-12-12,10.578473044132728,10.578473044132728,10.358014363937984,10.358014363937984,592771.0
2001-12-13,10.394754396889402,10.415496492879258,10.311786012929977,10.374012300899544,392695.0
2001-12-14,10.368682776762512,10.432982607622431,10.323642321074892,10.432982607622431,694822.0
2001-12-17,10.47476431564629,10.637737999986728,10.47476431564629,10.60810642101574,209363.0
2001-12-18,10.66499597013406,10.66499597013406,10.516245033345038,10.519208190257954,645661.0
2001-12-19,10.525137939939423,10.637737939387742,10.445132677173511,10.56365899238227,545968.0
2001-12-20,10.52158275489498,10.81552732459053,10.519211538968923,10.788858903884588,801214.0
2001-12-21,10.800712262120037,11.046654380736111,10.77108068156388,10.914793847261228,1752401.0
2001-12-24,10.910347584833683,11.022947575204793,10.904421269550996,10.987389683508653,78921.0
2001-12-25,10.987389683508653,10.987389683508653,10.987389683508653,10.987389683508653,0.0
2001-12-26,10.987389683508653,10.987389683508653,10.987389683508653,10.987389683508653,0.0
2001-12-27,11.01405907233889,11.067395914580716,10.975538019608685,11.037764335557478,92651.0
2001-12-28,11.072131947676558,11.141469579836777,11.072131947676558,11.09702223237493,136822.0
2001-12-31,11.097916729287151,11.185921826162584,11.034800778608997,11.097620183627278,378639.0
2002-01-01,11.097620183627278,11.097620183627278,11.097620183627278,11.097620183627278,0.0
2002-01-02,11.097026578691692,11.111842366981795,11.052579213821373,11.108879209323776,145536.0
2002-01-03,11.111841001456924,11.111841001456924,11.073319956636466,11.10917438977275,186485.0
2002-01-04,11.111838014862215,11.111838014862215,11.094059075877478,11.09702223237493,216556.0
2002-01-07,11.093469490194568,11.093469490194568,10.993314089669273,11.024427239500218,190287.0
2002-01-08,10.981462843793365,11.008131261291886,10.77107866130502,10.785894448804198,706265.0
2002-01-09,10.774042012600637,10.80071043057885,10.696999916219124,10.726631491750476,368355.0
2002-01-10,10.726039254201636,10.845157494912977,10.726039254201636,10.776116385588828,747914.0
2002-01-11,10.786189517943123,10.913308727404754,10.785892972353398,10.88071399936836,156721.0
2002-01-14,10.88960385482138,10.88960385482138,10.830340710846308,10.839230182442568,191051.0
2002-01-15,10.867971253388502,10.880712367221822,10.848117644074756,10.848117644074756,239869.0
2002-01-16,10.913610220019336,11.00813474429155,10.859976822422242,10.997467144036552,417159.0
2002-01-17,10.948868181574705,11.11480500263064,10.91331029134843,10.984426071800977,648456.0
2002-01-18,10.998649269384073,11.02294646996586,10.963683323081105,11.002204368556194,196782.0
2002-01-21,11.02590924647689,11.11184080649172,11.022946089235,11.082209234072817,303520.0
2002-01-22,11.082208574959523,11.111840145616096,10.96071913526758,11.02294543364638,406735.0
2002-01-23,11.022949139156982,11.022949139156982,10.931091239242356,10.97553861016879,243044.0
2002-01-24,10.97553659316955,10.97553659316955,10.81552608723989,10.839527893009674,469301.0
2002-01-25,10.871822748893983,10.904417471596195,10.794780677052392,10.891083266854386,196105.0
2002-01-28,10.891083266854386,10.891083266854386,10.891083266854386,10.891083266854386,0.0
2002-01-29,10.88960194347599,10.934049293655884,10.885453754006134,10.885453754006134,296731.0
2002-01-30,10.874787050023311,10.874787050023311,10.726629203965794,10.832710911383847,349479.0
2002-01-31,10.815526412392176,11.014057972014191,10.771079048297697,11.014057972014191,481817.0
2002-02-01,11.005165109453689,11.052575616551383,10.865896744854211,10.880417132173967,231695.0
2002-02-04,10.91923679960467,10.94886837531757,10.901457854176934,10.925163114747251,294354.0
2002-02-05,10.904420881429912,10.904420881429912,10.785894579994824,10.87478930607114,466957.0
2002-02-06,9.90139007625554,10.074734757452896,9.677671727017923,9.697525338300256,5689906.0
2002-02-07,9.760937172493202,9.760937172493202,9.215419721056112,9.363577575905865,2764975.0
2002-02-08,9.43765584017574,9.64507682239056,9.43765584017574,9.624927815307409,1370863.0
2002-02-11,9.77368057593138,9.77368057593138,9.452474501314152,9.565074497355742,1225784.0
2002-02-12,9.570998199456549,9.585813984363751,9.467287705106106,9.48210349001331,980498.0
2002-02-13,9.498701183954871,9.499886217339355,9.328023043933127,9.402101997987536,858864.0
2002-02-14,9.482106087307312,9.496921876272788,9.408027142479924,9.44951135158326,490581.0
2002-02-15,9.490994780634203,9.6095210826165,9.467289520237742,9.6095210826165,1292411.0
2002-02-18,9.653967188670103,9.766567160889934,9.630261931360668,9.7058224390345,851073.0
2002-02-19,9.733973636822803,9.920949106872474,9.733973636822803,9.920949106872474,938039.0
2002-02-20,9.961837579908137,10.071770925020978,9.95620781197327,10.015470946869527,1075619.0
2002-02-21,10.074735877738457,10.074735877738457,9.630262286782417,9.719157004973626,799705.0
2002-02-22,9.931022683030864,10.015472664743063,9.689525366906503,9.713230624930985,2019869.0
2002-02-25,9.831755793306762,9.920650500756176,9.651003221492951,9.689524261387698,321069.0
2002-02-26,9.828496939281273,9.840646113561776,9.6598935261442,9.660190071741583,338492.0
2002-02-27,9.689525880652171,9.719157454753857,9.538404852733589,9.64507851949965,363474.0
2002-02-28,9.645077346411446,9.645077346411446,9.588777362465766,9.61544577591372,201083.0
2002-03-01,9.717971426772063,9.722119616841292,9.556182818859998,9.556182818859998,399869.0
2002-03-04,9.633225817031905,9.633225817031905,9.467289003316951,9.523588993684529,524145.0
2002-03-05,9.56803868348453,9.689528165955076,9.523591311848966,9.621375529447212,754217.0
2002-03-06,9.600629990664856,9.719156272655765,9.57099842016713,9.61544577591372,372479.0
2002-03-07,9.625519701221943,9.645076766454778,9.6006294133808,9.639150452711585,1228826.0
2002-03-08,9.674709514290807,9.68656214322176,9.597371455336818,9.597371455336818,625203.0
2002-03-11,9.630263055135234,9.645078842682516,9.585815692493387,9.597668322531216,424684.0
2002-03-12,9.612482625777892,9.67767208091978,9.600629997570277,9.653966824504549,230211.0
2002-03-13,9.689526989437033,9.701379620434016,9.630263834452109,9.630263834452109,270355.0
2002-03-14,9.630262093311078,9.630262093311078,9.54136737690576,9.573073044150169,258451.0
2002-03-15,9.63026133908537,9.63026133908537,9.467287705106106,9.48210349001331,364898.0
2002-03-18,9.576925899065774,9.65693114914032,9.532478537913253,9.64507851949965,274538.0
2002-03-19,9.662859199418032,9.828796044189854,9.662859199418032,9.805090780651025,486875.0
2002-03-20,9.920652114043822,9.997694206361832,9.891020540075356,9.985841576774446,840349.0
2002-03-21,10.059919364375578,10.169556175554971,9.973987809667404,10.148814076142653,1042022.0
2002-03-22,10.166594385283842,10.249562794087309,10.166594385283842,10.19622595985651,718721.0
2002-03-25,10.252528325245915,10.27030727410576,10.021401990067927,10.062886204074234,369551.0
2002-03-26,10.06288267394829,10.06288267394829,9.882130090615734,9.896945876134795,361916.0
2002-03-27,10.042141692511848,10.042141692511848,9.882131191087254,9.882131191087254,230462.0
2002-03-28,9.852502274466746,9.911765439128793,9.778423318639192,9.85546543269985,512792.0
2002-03-29,9.85546543269985,9.85546543269985,9.85546543269985,9.85546543269985,0.0
2002-04-01,9.85546543269985,9.85546543269985,9.85546543269985,9.85546543269985,0.0
2002-04-02,9.852499674816691,9.8584259897192,9.719157589510326,9.73397337676659,330392.0
2002-04-03,9.733970471637775,9.808049385810047,9.733970471637775,9.775454663574248,558225.0
2002-04-04,9.77841886266086,9.896945137973097,9.775455705778054,9.793234647074891,329488.0
2002-04-05,9.870277184292105,9.926577167679351,9.793235101762184,9.796198258782567,237849.0
2002-04-08,9.808056267356609,9.86731944027476,9.748793094438453,9.825835219232053,200858.0
2002-04-09,9.822869338109228,9.867316705478943,9.72508512989585,9.808053548985988,229083.0
2002-04-10,9.811014043884477,9.852498242169814,9.78138247368066,9.796198258782567,206032.0
2002-04-11,9.873237993639098,9.98287477732361,9.867311681007502,9.962132683113028,598121.0
2002-04-12,9.882133197691203,9.929543726258707,9.870280565549326,9.911764778045892,315767.0
2002-04-15,9.926581022437793,9.968065236832569,9.843612593648238,9.91472838975357,305488.0
2002-04-16,9.935471121480631,10.0451079807013,9.935471121480631,10.012513238770833,934496.0
2002-04-17,10.030289916102715,10.045105704532112,9.94435834321222,9.95917413164162,1008397.0
2002-04-18,9.98584111812643,10.030288477037669,9.893983243043207,9.944356916475945,502526.0
2002-04-19,9.938431313264951,9.979915517884535,9.891020793699711,9.893983951172538,411094.0
2002-04-22,9.926576401299936,9.941392185257993,9.861386951884484,9.879165892634154,291283.0
2002-04-23,9.896944812584795,9.896944812584795,9.76656591402789,9.8021237954525,257027.0
2002-04-24,9.837682367606384,9.837682367606384,9.636187692052786,9.674708732967442,428920.0
2002-04-25,9.674708732967442,9.674708732967442,9.674708732967442,9.674708732967442,0.0
2002-04-26,9.674709637768093,9.742862254990888,9.633225435980304,9.642114907791973,274321.0
2002-04-29,9.659896129309692,9.701380340879844,9.600632969923751,9.618411917739534,190074.0
2002-04-30,9.618409005537364,9.674708989907844,9.565072178239014,9.65989320454719,310296.0
2002-05-01,9.719157586039016,9.748789160540962,9.64507864978416,9.656931279584937,170043.0
2002-05-02,9.689524261387698,9.733971615112406,9.659892692237891,9.689524261387698,154985.0
2002-05-03,9.722120743489212,9.73397337328999,9.64507864978416,9.656931279584937,208856.0
2002-05-06,9.645082296050283,9.65989808890228,9.59174544178311,9.603598076064705,340109.0
2002-05-07,9.482104522413623,9.60359397188034,9.408025589811968,9.422841376332295,566750.0
2002-05-08,9.419879921865542,9.449511500262725,9.230237820123588,9.230237820123588,793656.0
2002-05-09,9.289498542798915,9.289498542798915,9.111709119001835,9.12652490431826,790369.0
2002-05-10,9.147268097470224,9.150231254887805,8.904289189228686,8.919104976316584,906665.0
2002-05-13,8.889471933886478,8.889471933886478,8.622787810351927,8.711682518196776,1075834.0
2002-05-14,8.747242485853123,8.845026687785,8.682053017898538,8.708721436607233,664728.0
2002-05-15,8.821320122258088,8.859841165807682,8.726499091982172,8.782799078708498,636226.0
2002-05-16,8.791690575011517,9.333948466783196,8.791690575011517,9.319132677390526,1431510.0
2002-05-17,9.496920258445131,9.600630763536094,9.45247289912044,9.570999190652962,1137812.0
2002-05-20,9.63026133908537,9.63026133908537,9.40802456547728,9.48210349001331,549869.0
2002-05-21,9.482104403018162,9.585814907354596,9.443583358550343,9.526551762019492,654025.0
2002-05-22,9.485066786290105,9.585814125138658,9.485066786290105,9.532477298689424,484882.0
2002-05-23,9.556184636132617,9.556184636132617,9.485068852045318,9.52951621709988,355995.0
2002-05-24,9.541370480582152,9.571002062356005,9.485070475211833,9.485070475211833,268595.0
2002-05-27,9.526551951479473,9.526551951479473,9.452473018337342,9.467288804965769,469138.0
2002-05-28,9.473218113872504,9.526554962593329,9.42580758167622,9.431733898200754,173051.0
2002-05-29,9.431729048648153,9.490992183421929,9.33690803301011,9.48802902668324,560768.0
2002-05-30,9.4821055008736,9.571000229168652,9.4821055008736,9.51173707697195,955826.0
2002-05-31,9.541369039869254,9.63026377176802,9.482105885270077,9.585816405818637,3005868.0
2002-06-03,9.606999797303985,9.688415039911153,9.558753727610853,9.61906131472727,657056.0
2002-06-04,9.61905817255844,9.622073550929256,9.528596821433984,9.537642956546431,573307.0
2002-06-05,9.495427620744064,9.528596782688156,9.221028190115666,9.221028190115666,691047.0
2002-06-06,9.242139885804322,9.287370580989377,9.076294003459129,9.15167849543422,716492.0
2002-06-07,9.151674795297252,9.151674795297252,9.003921250764693,9.09136722610029,769472.0
2002-06-10,9.09136722610029,9.09136722610029,9.09136722610029,9.09136722610029,0.0
2002-06-11,9.08834868055493,9.12453320946361,9.009948867919451,9.009948867919451,514626.0
2002-06-12,9.00995336460483,9.03106101700263,8.774753809315058,9.03106101700263,825156.0
2002-06-13,9.166750858358643,9.453211786130543,9.166750858358643,9.432104138821035,1513369.0
2002-06-14,9.350690681518618,9.45019818035493,9.151675683846,9.193890986382616,708349.0
2002-06-17,9.19389155904472,9.257214516793852,9.0461379909634,9.0461379909634,402969.0
2002-06-18,9.10644420006106,9.172782526772606,9.100413443087284,9.10644420006106,529362.0
2002-06-19,9.106445569772102,9.106445569772102,9.0461379909634,9.0461379909634,776648.0
2002-06-20,9.031061096261224,9.0461379909634,8.865215254537297,9.0461379909634,638136.0
2002-06-21,9.000905710068793,9.106443954261216,8.94964427717533,9.061213278178748,720960.0
2002-06-24,9.061213800415242,9.09136758620811,9.034075393201658,9.06422917899453,544354.0
2002-06-25,9.19690517851007,9.495427636502315,9.19690517851007,9.347674096687973,1020223.0
2002-06-26,9.37782805646002,9.392904948560984,9.046136430238723,9.10041324180221,896338.0
2002-06-27,9.061215672318282,9.136600152373688,8.895369816196387,8.904415953803033,616348.0
2002-06-28,8.86521151646845,8.90139604849625,8.780780941736918,8.819980851433703,2699099.0
2002-07-01,8.838074196589412,8.838074196589412,8.418936649423433,8.437028917646426,1288114.0
2002-07-02,8.44305994865643,8.617951880507114,8.322444823242167,8.608905746101046,1141964.0
2002-07-03,8.533523086828128,8.533523086828128,8.406877178516769,8.409892557286089,1240281.0
2002-07-04,8.412909578188927,8.518447855715294,8.406878819473134,8.4340172336942,959682.0
2002-07-05,8.418938003538333,8.44306103171564,8.313399755262614,8.313399755262614,975418.0
2002-07-08,8.473216808284505,8.473216808284505,8.36767853520553,8.39783232751381,809490.0
2002-07-09,8.427983397998853,8.563675419564268,8.427983397998853,8.51844474570913,662038.0
2002-07-10,8.488294463217168,8.491309842717543,8.400848457706262,8.446079150211903,784700.0
2002-07-11,8.38275406917605,8.38275406917605,8.201831344726024,8.204846723466856,639827.0
2002-07-12,8.262139683223598,8.322447263614588,8.20786286087171,8.253093546164951,283727.0
2002-07-15,8.292292144136093,8.367676607540439,8.256107601702007,8.289276765599922,587817.0
2002-07-16,8.262138752202485,8.283246402960811,7.824908843637182,7.85807800911455,942301.0
2002-07-17,7.779675538634194,7.809829315258133,7.5535216291257745,7.628906655514495,999241.0
2002-07-18,7.689218003057431,7.788725515019066,7.674141107305667,7.704294898809194,840812.0
2002-07-19,7.656045281038508,7.659061243849407,7.396722774589503,7.396722774589503,1509336.0
2002-07-22,6.995681394276456,7.387680132378429,6.992665430040082,7.387680132378429,1243911.0
2002-07-23,7.288170076314477,7.417830750478581,7.288170076314477,7.348477638636832,758113.0
2002-07-24,7.357526596627893,7.357526596627893,7.077096324206513,7.077096324206513,1037255.0
2002-07-25,7.384666289363743,7.583680771051623,7.239927474340154,7.357527871202309,1444621.0
2002-07-26,7.378632178098896,7.538447234677305,7.212786364668474,7.27007855476262,1620993.0
2002-07-29,7.384663669197151,7.387678463093896,7.176602537115406,7.215802460551099,1187846.0
2002-07-30,7.417827780828416,7.417827780828416,7.261028181563383,7.294197327561754,1100344.0
2002-07-31,7.327370909126637,7.369586208037156,7.236909554318385,7.300232502684161,725851.0
2002-08-01,7.327371055231249,7.77967783829132,7.300232648247644,7.734447159985313,1046763.0
2002-08-02,7.622878508733616,7.686201461312962,7.595740100485327,7.6439861595934,464155.0
2002-08-05,7.538447466117726,7.628908821675242,7.46306300315313,7.592724279452236,442282.0
2002-08-06,7.291186630546214,7.478140103902319,7.282139909909607,7.303247560127231,870188.0
2002-08-07,7.447986326949067,7.447986326949067,7.23691039277072,7.23691039277072,689883.0
2002-08-08,7.267063393710489,7.267063393710489,6.87506360177489,6.9353717569280136,1743777.0
2002-08-09,7.028849022049176,7.176602580507846,7.025833643305122,7.034879194708203,1072509.0
2002-08-12,7.055987401149679,7.055987401149679,6.866018525325663,6.899187694120332,781515.0
2002-08-13,6.856971168728655,6.935371593127331,6.582572315063893,6.875063439398574,1055076.0
2002-08-14,6.781585905073111,6.965524553279074,6.633832963582829,6.636847756842021,1425716.0
2002-08-15,6.781588187599432,6.965526897714927,6.754449775671939,6.920295626339954,1035508.0
2002-08-16,6.995680175512238,7.101218436376415,6.995680175512238,7.031864137265134,902194.0
2002-08-19,7.071062972468832,7.164539695661642,7.028847678123693,7.049955325296264,328594.0
2002-08-20,7.155494649806216,7.381648046776763,7.116294142835597,7.297217445241092,954984.0
2002-08-21,7.276110763093779,7.330387585589361,7.16152636004755,7.22484931962573,453373.0
2002-08-22,7.369586251421222,7.369586251421222,7.251985904649155,7.339432466307624,630144.0
2002-08-23,7.378631960895844,7.493216337711143,7.339432042511661,7.47813944602492,435845.0
2002-08-26,7.457031797664206,7.517339364409101,7.24897069239432,7.47813944602492,1045763.0
2002-08-27,7.535430715886629,7.583676178572568,7.478138534462721,7.526384581977591,471674.0
2002-08-28,7.526383566310955,7.598752627817236,7.490198450728962,7.496229790683338,590897.0
2002-08-29,7.447985735710469,7.447985735710469,7.312293698548661,7.366570513413384,387834.0
2002-08-30,7.318327784078765,7.381650758492785,7.312296439781489,7.327373923280768,834886.0
2002-09-02,7.327370731850284,7.34244762395356,7.092171215039174,7.143432648190314,265037.0
2002-09-03,7.206758577123192,7.258020031485912,7.143435604086892,7.194697058449611,389269.0
2002-09-04,7.161525544008331,7.221832532858,7.02583350323117,7.0559867052414695,414082.0
2002-09-05,7.086139873368844,7.206755595024074,7.086139873368844,7.143432648190314,1180314.0
2002-09-06,7.143434352242079,7.143434352242079,7.010757085254336,7.01678842836343,317141.0
2002-09-09,7.040911000988527,7.071064790416066,7.010756626731869,7.010756626731868,189175.0
2002-09-10,7.028847304444936,7.071062596545759,6.983616049507972,6.983616049507973,368828.0
2002-09-11,7.055984401733603,7.086138178728923,7.049954231163419,7.080108008158738,352097.0
2002-09-12,7.116294298270091,7.116294298270091,6.968540742355426,6.98060225712397,248179.0
2002-09-13,6.965525542090058,6.965525542090058,6.853955952161461,6.9353717569280136,350144.0
2002-09-16,6.96552635657669,6.992664181566746,6.730326219981505,6.769526730104957,471442.0
2002-09-17,6.814757082642993,6.905219036912128,6.784603292829657,6.899187694120332,614845.0
2002-09-18,6.875061734236688,7.004723560041239,6.84189316439737,7.004723560041239,405599.0
2002-09-19,7.025833998088444,7.101218470496494,6.953464904576717,7.101218470496494,491307.0
2002-09-20,6.950449382042994,7.071065130381276,6.932357692345772,7.0258344440653495,539352.0
2002-09-23,7.022819253642768,7.031865391902296,6.748420311266298,6.814758073673625,379436.0
2002-09-24,6.724294735921703,6.739371628637158,6.618756486913522,6.633833964458019,498722.0
2002-09-25,6.573528101058947,6.630820313356362,6.416728362139707,6.558451203085943,684932.0
2002-09-26,6.694143324106779,6.694143324106779,6.531312254439647,6.618758255556315,307012.0
2002-09-27,6.633834763043573,6.799680602878206,6.633834763043573,6.754449334457831,347363.0
2002-09-30,6.630818504657849,6.754449034313592,6.6036806805381145,6.6820799437834015,954792.0
2002-10-01,6.633832918432123,6.633832918432123,6.519248551862387,6.522263345101061,375321.0
2002-10-02,6.603679658457091,6.603679658457091,6.296110486478548,6.323248891227037,780151.0
2002-10-03,6.278019406054236,6.278019406054236,6.036789095920707,6.054881369180721,1143511.0
2002-10-04,6.066942356661482,6.136296064788792,5.879988882579171,5.925219561792633,1083656.0
2002-10-07,5.864913517524244,5.864913517524244,5.665898477134593,5.665898477134593,539085.0
2002-10-08,5.665896540466778,5.813650080555257,5.653835026990167,5.759373269910509,671868.0
2002-10-09,5.7774657853187055,5.810634948787071,5.759373514335962,5.804604191792822,801635.0
2002-10-10,5.789527299307203,5.804604191792822,5.729219729364721,5.804604191792822,858083.0
2002-10-11,5.883005594160856,5.99155924886918,5.819682628914334,5.940297800812472,562241.0
2002-10-14,5.970448815203265,6.109156198333176,5.92220276889721,6.109156198333176,511239.0
2002-10-15,6.121218600334497,6.148357005329348,6.045834142015464,6.148357005329348,700864.0
2002-10-16,6.220725249093006,6.314201964842975,6.136294667125291,6.136294667125291,814735.0
2002-10-17,6.145343634631701,6.190573735266059,6.106143122400869,6.145343634631701,776878.0
2002-10-18,6.271987970692008,6.296110999099173,6.169465099961556,6.199618885470511,1083336.0
2002-10-21,6.235803992262333,6.329280735797358,6.214696340496361,6.241834749909755,620615.0
2002-10-22,6.287064344417825,6.422756368006073,6.271987452908019,6.290080307548781,325588.0
2002-10-23,6.287063314434228,6.395617500349838,6.281033143647198,6.392601537712974,739906.0
2002-10-24,6.477036073284252,6.522266179122825,6.42577462386077,6.498143728929215,698265.0
2002-10-25,6.4981423057385,6.504172478344302,6.452911040147844,6.501157099626862,566498.0
2002-10-28,6.603680578768916,6.636849159921673,6.528296110628382,6.582572927689567,235148.0
2002-10-29,6.709219959323342,6.709219959323342,6.54638946663899,6.69715902617595,468978.0
2002-10-30,6.688110501218897,6.781587240356897,6.642880405819901,6.739371938810704,656363.0
2002-10-31,6.754448696578344,6.899186870401542,6.754448696578344,6.887125355916276,424668.0
2002-11-01,6.8750622244766415,6.8750622244766415,6.745401559084135,6.763493241727972,334556.0
2002-11-04,6.844909685141734,6.989647851139535,6.838879513054184,6.989647851139535,470141.0
2002-11-05,7.046942097679449,7.046942097679449,6.935373071433499,7.0258344440653495,413641.0
2002-11-06,7.089156711253184,7.333401808631322,7.086140747631411,7.24595640847264,819536.0
2002-11-07,7.267064181200355,7.297217969629991,7.230879050255692,7.23691039277072,304518.0
2002-11-08,7.173587078249747,7.173587078249747,6.935372161571001,6.98060225712397,335922.0
2002-11-11,6.905217835391739,6.905217835391739,6.663987558859557,6.724294543163577,385144.0
2002-11-12,6.71826690642903,6.724297080788985,6.543374305112939,6.558451203085943,635503.0
2002-11-13,6.570511456053619,6.676049712145331,6.437834206423528,6.464972615132825,762486.0
2002-11-14,6.724295045401348,6.935372137961386,6.694141843411709,6.739371938810704,711846.0
2002-11-15,6.890140422249497,6.890140422249497,6.694141405576414,6.751433011955694,1110852.0
2002-11-18,6.745402103848188,6.754447653486172,6.648909418038404,6.679063199594909,473038.0
2002-11-19,6.694140595242035,6.7393706822075625,6.663986814045711,6.694140595242035,777968.0
2002-11-20,6.688110638850253,6.688110638850253,6.579557004069025,6.621772891313029,775441.0
2002-11-21,6.694143379300298,6.790635519259101,6.663989585563173,6.727312552411137,1195311.0
2002-11-22,6.850940568197523,6.968539735368114,6.799679137838732,6.9504474658297175,1838192.0
2002-11-25,6.763449997328566,6.917164146636787,6.763449997328566,6.824935895554175,1831751.0
2002-11-26,6.846454349628888,6.8864195778198045,6.840305164996831,6.849528643817087,2301204.0
2002-11-27,6.840306929985897,6.883347059726221,6.812638275152832,6.818786865115735,1201382.0
2002-11-28,6.883346669032667,7.193850444535331,6.867975791253662,7.156959503107626,2277088.0
2002-11-29,7.178480237070716,7.378309418182639,7.0770279027119045,7.378309418182639,1482186.0
2002-12-02,7.362936830873844,7.362936830873844,7.255336510117422,7.347565952735865,699091.0
2002-12-03,7.286079153445184,7.313748402449773,7.163107959706196,7.249188212702526,626553.0
2002-12-04,7.224593804846712,7.239965876014422,7.021690336009691,7.09547341558679,1134903.0
2002-12-05,7.098546431491896,7.178478682886685,7.058581200178063,7.080101261177047,202299.0
2002-12-06,7.089323594109624,7.089323594109624,7.012465643109835,7.052431467576781,749563.0
2002-12-09,7.070879689363201,7.221519548040308,7.070879689363201,7.107770633090957,477171.0
2002-12-10,7.037061378090749,7.116992439687822,6.947906240383821,7.08932438514835,712803.0
2002-12-11,7.126214108970936,7.206146349458917,7.08624828685476,7.116991226944126,815031.0
2002-12-12,7.070877413065702,7.147734167033493,7.0339852887028345,7.116991226944126,889530.0
2002-12-13,7.10162150396332,7.1108443874846845,6.987872010944082,7.070878558892099,316383.0
2002-12-16,7.0278372969405885,7.116991226944126,7.021688112667088,7.116991226944126,287725.0
2002-12-17,7.178479434751068,7.239965329759544,7.14773589099106,7.1938503122474176,368586.0
2002-12-18,7.181554176496202,7.243040080436615,7.132366049599727,7.190777062087265,345990.0
2002-12-19,7.2245946210669025,7.236892398641612,7.190777372440127,7.2245946210669025,1280182.0
2002-12-20,7.22151652821527,7.316820229575458,7.1938478847978,7.273780117592727,321099.0
2002-12-23,7.307597593803996,7.307597593803996,7.184626427374765,7.209220779911737,160600.0
2002-12-24,7.255335641995029,7.30759864868044,7.203072635309619,7.270707710805285,81483.0
2002-12-25,7.270707710805285,7.270707710805285,7.270707710805285,7.270707710805285,0.0
2002-12-26,7.270707710805285,7.270707710805285,7.270707710805285,7.270707710805285,0.0
2002-12-27,7.28607680724925,7.298373982288901,7.25533386965012,7.25533386965012,23308.0
2002-12-30,7.236891529243116,7.236891529243116,7.126216314413672,7.147736379136323,88583.0
2002-12-31,7.227665822066482,7.273780228465175,7.224590932050992,7.25533386965012,85858.0
2003-01-01,7.25533386965012,7.25533386965012,7.25533386965012,7.25533386965012,0.0
2003-01-02,7.261485812631352,7.369086135114075,7.206148503925952,7.329119704793259,114590.0
2003-01-03,7.375235307117928,7.479761342923102,7.347566650581264,7.439795505703477,518398.0
2003-01-06,7.476684354577611,7.679587778939966,7.476684354577611,7.639622549184884,731694.0
2003-01-07,7.734925236518049,7.9470515318425585,7.734925236518049,7.90093652355984,1191168.0
2003-01-08,7.916310579945354,8.1284369285795,7.916310579945354,8.054653850793711,1563493.0
2003-01-09,8.039282185796496,8.039282185796496,7.959350520088884,7.993167763272874,986843.0
2003-01-10,8.054653631802058,8.07002510592284,7.8548244682318735,7.916310364715006,669999.0
2003-01-13,7.88556763086794,8.073099620240157,7.88556763086794,8.054653850793711,959541.0
2003-01-14,8.085396787912275,8.143808391072964,8.054653838880334,8.119214031847411,426730.0
2003-01-15,8.1468817170159,8.208367607766874,8.042355702739238,8.1468817170159,309496.0
2003-01-16,8.085395468524466,8.1253612957443,8.030058169296996,8.100766940532093,520280.0
2003-01-17,8.079245588228687,8.11613711514977,8.030056885667241,8.030056885667241,1103648.0
2003-01-20,8.023911384722645,8.11614023750668,7.97779695833063,8.01776219828121,255050.0
2003-01-21,8.051578269703372,8.14073280778606,8.023909619953569,8.113064158036261,659449.0
2003-01-22,8.085399440840455,8.09154803266428,7.993170563483096,8.01469063486648,386819.0
2003-01-23,8.033133461549882,8.10999083113502,8.033133461549882,8.085396472867773,854871.0
2003-01-24,8.100769419515366,8.100769419515366,7.983946196507343,8.011614854588192,352327.0
2003-01-27,8.011614854588192,8.011614854588192,8.011614854588192,8.011614854588192,0.0
2003-01-28,7.947054789882466,7.947054789882466,7.7933400201074035,7.842528746435424,618267.0
2003-01-29,7.824079236877333,7.913233760762054,7.790262003679679,7.805632877059365,366721.0
2003-01-30,7.762597008952501,7.894791709984958,7.744151236715414,7.894791709984958,544758.0
2003-01-31,7.793338440250064,8.008539074309905,7.747224018665812,8.008539074309905,608257.0
2003-02-03,8.042355268939781,8.063875329541846,7.934754965929463,7.947052143416357,183123.0
2003-02-04,7.9470529553769,8.039281795951739,7.83945264137292,7.8701955882312,298026.0
2003-02-05,7.790261892287867,7.900935875823883,7.756444659573761,7.824079125001972,206303.0
2003-02-06,7.750298244317705,7.793338370745823,7.59350861607379,7.59350861607379,425356.0
2003-02-07,7.53202343222349,7.53202343222349,7.409052227075763,7.470538127777539,862913.0
2003-02-10,7.412125621800901,7.452091452402628,7.301451013980735,7.316822487289091,662513.0
2003-02-11,7.338343536436398,7.381383670982911,7.239966682300249,7.279932521522012,316315.0
2003-02-12,7.22152304304765,7.375238463628821,7.178483488492738,7.366015574169317,340535.0
2003-02-13,7.316821842470612,7.568913982511223,7.304524664907655,7.442867912490917,948800.0
2003-02-14,7.455165792894087,7.636549193554564,7.455165792894087,7.590435365913637,686243.0
2003-02-17,7.611955855833423,7.701109817427477,7.611955855833423,7.661144577405778,679000.0
2003-02-18,7.661143618080286,7.682663681073455,7.599657723814082,7.624252081520564,511221.0
2003-02-19,7.658071532125757,7.762598186920307,7.571991248623408,7.731854632270629,622050.0
2003-02-20,7.68573664215824,7.73492534903598,7.587359228402759,7.670365171258947,664241.0
2003-02-21,7.608879174153994,7.762593880853847,7.608879174153994,7.762593880853847,457206.0
2003-02-24,7.787190937552608,7.839453955975702,7.707259262317288,7.747225099934949,208879.0
2003-02-25,7.701107516801874,7.722628172316545,7.639622229460358,7.670365171258947,393201.0
2003-02-26,7.679590915139924,7.802563333956042,7.679590915139924,7.771820378315995,700386.0
2003-02-27,7.744151469627713,7.744151469627713,7.639625423807174,7.685739855786823,699827.0
2003-02-28,7.673441443008451,7.707258687702149,7.513578104456436,7.627327018426139,1864212.0
2003-03-03,7.651919726418966,7.725702789823459,7.596582428865596,7.639622549184884,538764.0
2003-03-04,7.639623501298857,7.741075226123798,7.608880554382208,7.741075226123798,385313.0
2003-03-05,7.6857392694859294,7.6857392694859294,7.624253364870135,7.630401955331715,372417.0
2003-03-06,7.624252610104574,7.633475494883919,7.562766115319794,7.590435365913637,182101.0
2003-03-07,7.547395648354265,7.547395648354265,7.36908653290055,7.378309418182639,533167.0
2003-03-10,7.378308901523414,7.409051850310963,7.279931465403257,7.347565952735865,236359.0
2003-03-11,7.224595636722437,7.286081551960451,7.181555496055829,7.286081551960451,519823.0
2003-03-12,7.283004709413116,7.283004709413116,7.009391908427879,7.030911969474022,510629.0
2003-03-13,7.0063178466437535,7.0063178466437535,6.797265239646082,6.855676830882815,669624.0
2003-03-14,7.101622255150618,7.132365203473731,7.02476428808705,7.040136358504392,927879.0
2003-03-17,7.070878338083999,7.070878338083999,6.960203143028028,7.067804043672879,322763.0
2003-03-18,7.436722671729382,7.439797564006676,7.255339206473933,7.421351787879003,641183.0
2003-03-19,7.427497296106817,7.630400749267946,7.424422405106182,7.59350861607379,603015.0
2003-03-20,7.593508700332864,7.685738139957997,7.54739487490396,7.608880770483533,546412.0
2003-03-21,7.611956764619383,7.747225765093023,7.611956764619383,7.685739855786823,704063.0
2003-03-24,7.747224500788271,7.762595975606281,7.633475587135003,7.701109480078432,711295.0
2003-03-25,7.639626425746969,7.642700721615474,7.51050540301377,7.516654591006767,711590.0
2003-03-26,7.54739583842906,7.621178922543935,7.51665288671453,7.581213085315046,410606.0
2003-03-27,7.682665560321514,7.716482810439924,7.621179651015314,7.685739855786823,623552.0
2003-03-28,7.685738036508338,7.777966878636301,7.654995089132351,7.777966878636301,836405.0
2003-03-31,7.685738054675527,7.716481002124182,7.590434917584693,7.59350861607379,1451370.0
2003-04-01,7.559692299369954,7.639623966217583,7.270708580766991,7.347565952735865,1008392.0
2003-04-02,7.439794683118189,7.470537631426481,7.310674300223363,7.310674300223363,366907.0
2003-04-03,7.470538568121626,7.485910044203127,7.279932264711002,7.335269578604409,473910.0
2003-04-04,7.393679457657526,7.59350861607379,7.384457169678697,7.59350861607379,384321.0
2003-04-07,7.710332364969238,7.734927320933864,7.6273269972078,7.701109480078432,450000.0
2003-04-08,7.661144413280752,7.676515888442809,7.53202342566365,7.676515888442809,482656.0
2003-04-09,7.624252818495809,7.670367243652971,7.461315182940503,7.532023371925664,240757.0
2003-04-10,7.532022721176477,7.608880686053887,7.485908896259263,7.59350861607379,279183.0
2003-04-11,7.578136345863184,7.68573664215824,7.532021336909643,7.670365171258947,461599.0
2003-04-14,7.741073190158259,7.879416414897781,7.716478839093455,7.824079125001972,752425.0
2003-04-15,7.845601707954295,7.897864720792274,7.842527413081472,7.888641836173806,616518.0
2003-04-16,7.870194784123271,7.962423615274974,7.870194784123271,7.947052143416357,635320.0
2003-04-17,7.827152989533191,7.876342288967296,7.796410646302249,7.873267995018641,250844.0
2003-04-18,7.873267995018641,7.873267995018641,7.873267995018641,7.873267995018641,0.0
2003-04-21,7.873267995018641,7.873267995018641,7.873267995018641,7.873267995018641,0.0
2003-04-22,7.931681752435027,7.993167648248386,7.885567330575008,7.9562761107603714,431999.0
2003-04-23,7.993168278389349,8.023911228719646,7.97472250819117,8.023911228719646,613812.0
2003-04-24,8.02391393129789,8.063879780188397,7.876347720009877,7.931685049242882,506547.0
2003-04-25,7.931685049242882,7.931685049242882,7.931685049242882,7.931685049242882,0.0
2003-04-28,7.870196164965372,7.870196164965372,7.562766077598095,7.57813814840947,704490.0
2003-04-29,7.68574025200576,7.716483208243737,7.599659974539429,7.602734270163228,771186.0
2003-04-30,7.651922431169504,7.731853515188861,7.587362227870264,7.710333447422447,1413822.0
2003-05-01,7.701107401918255,7.811782586997799,7.685736527503919,7.762593880853847,580002.0
2003-05-02,7.741075642950402,7.741075642950402,7.593508893548835,7.615028957549261,764620.0
2003-05-05,7.639623108664541,7.731851348418708,7.639623108664541,7.682663232135826,454714.0
2003-05-06,7.682663549846682,7.777966684331432,7.618103361969916,7.716480791115464,661357.0
2003-05-07,7.719556640887297,7.885568586013654,7.716482345607179,7.885568586013654,671356.0
2003-05-08,7.876344870802399,7.876344870802399,7.747224482633698,7.821007561587242,513374.0
2003-05-09,7.777964882610313,7.885565170813265,7.76566770681569,7.873267995018641,444887.0
2003-05-12,7.900938321969841,8.048505070301221,7.900938321969841,7.993167763272874,721799.0
2003-05-13,8.36208135026386,8.423567233776744,8.1776236997252,8.239109583238086,2160789.0
2003-05-14,8.30059704985433,8.30059704985433,8.131510837945495,8.202219617471007,2103439.0
2003-05-15,8.254484138388024,8.297524272928905,8.208369708522795,8.282152796307162,1372404.0
2003-05-16,8.315967737399497,8.528094055919746,8.315967737399497,8.485053933321435,1682453.0
2003-05-19,8.334146301542127,8.418804660196326,8.334146301542127,8.406262681136445,3063196.0
2003-05-20,8.368634141296713,8.368634141296713,8.23694340212401,8.309059759290014,1468092.0
2003-05-21,8.327874538953125,8.544223657652848,8.327874538953125,8.503462229492031,1167122.0
2003-05-22,8.481509534628026,8.550490378622227,8.481509534628026,8.550490378622227,1273389.0
2003-05-23,8.563031108044324,8.688450806203157,8.563031108044324,8.685315313749186,971302.0
2003-05-26,8.685315313749186,8.7699736100064,8.65709588166345,8.685315313749186,1409945.0
2003-05-27,8.653960389209477,8.700992776019042,8.638282926939624,8.685315313749186,850692.0
2003-05-28,8.748029243117184,8.766842206615822,8.653964425623995,8.68218387087195,965292.0
2003-05-29,8.68531947282888,8.76997780962585,8.66964200305166,8.748029351937747,874689.0
2003-05-30,8.729217940845599,8.838960248805666,8.713540468279875,8.713540468279875,2063713.0
2003-06-02,8.77938262171169,8.795060088507157,8.641420913911585,8.716672754529823,712548.0
2003-06-03,8.732347700558748,8.748025162828604,8.65709588166345,8.685315313749186,940157.0
2003-06-04,8.691589432703113,8.826415656840005,8.691589432703113,8.776247759486745,713528.0
2003-06-05,8.842093189725238,8.93302250434608,8.842093189725238,8.904803061877542,1146461.0
2003-06-06,8.876586152094482,9.049038349717726,8.876586152094482,9.049038349717726,1623952.0
2003-06-09,9.049038349717726,9.049038349717726,9.049038349717726,9.049038349717726,0.0
2003-06-10,9.124288568460155,9.218353386524177,9.092933629105486,9.1775919653631,1022131.0
2003-06-11,9.18386352708251,9.212082974264987,9.08352771487813,9.108611667929225,857067.0
2003-06-12,9.199539856659916,9.246572262796978,9.124288006840615,9.246572262796978,579310.0
2003-06-13,9.249707977560632,9.27479192809978,9.108610755777937,9.186998101212769,667505.0
2003-06-16,9.136832641485794,9.187000555968895,9.061580769761145,9.105477694933857,651086.0
2003-06-17,9.252843805375262,9.290469732542157,9.18386293890263,9.193269420694351,594582.0
2003-06-18,9.19640310578795,9.19640310578795,9.111744786313857,9.127422252883134,613832.0
2003-06-19,9.15564152570898,9.15564152570898,9.064712221265726,9.124286593142342,763439.0
2003-06-20,9.061580111695788,9.092935055970688,8.995734728718507,9.092935055970688,712784.0
2003-06-23,9.09293309091614,9.249707778410375,9.014545747169022,9.023952228418676,591433.0
2003-06-24,8.998869194821335,9.165050380488324,8.967514254129451,9.121153463519684,494989.0
2003-06-25,9.124288502647728,9.161914429601945,9.014546215697935,9.064714118303554,664714.0
2003-06-26,9.002002477280362,9.002002477280362,8.904802185015669,8.951834584498584,291444.0
2003-06-27,9.061577640250734,9.061577640250734,8.929886910213359,9.03022270452755,987365.0
2003-06-30,9.09293257597392,9.14937146027565,9.03022270452755,9.03022270452755,581108.0
2003-07-01,9.064716799381232,9.089800758103143,8.939297005771682,8.939297005771682,588115.0
2003-07-02,8.911077259645921,9.06471650177342,8.911077259645921,9.045903533349644,440644.0
2003-07-03,9.089799396229893,9.133696317416408,8.967515115781744,9.089799396229893,395713.0
2003-07-04,9.09293183764555,9.111744797551886,9.0302219712911,9.111744797551886,371899.0
2003-07-07,9.111746249595328,9.186998101212769,9.111746249595328,9.186998101212769,504787.0
2003-07-08,9.249706853607108,9.334365176389696,9.218351919243188,9.32495869608052,877244.0
2003-07-09,9.296742142474107,9.296742142474107,9.077257533760571,9.13996742196444,618513.0
2003-07-10,9.108608773567624,9.1775896225387,9.061576376541886,9.14937018432326,332796.0
2003-07-11,9.09606814759874,9.143100551587098,9.04590025001116,9.143100551587098,374859.0
2003-07-14,9.161914178203896,9.20267559795249,9.149372202896638,9.155643190550268,414917.0
2003-07-15,9.17445611222966,9.20267555654402,9.11488172978824,9.20267555654402,378590.0
2003-07-16,9.215217545569308,9.2183530393867,9.130559212499689,9.186998101212769,473795.0
2003-07-17,9.186998101212769,9.202675570299732,9.139965693951869,9.186998101212769,620295.0
2003-07-18,9.155642818968143,9.196404237062431,9.124287881972537,9.196404237062431,538980.0
2003-07-21,9.193270343543938,9.212083309015888,9.114882987410812,9.114882987410812,319031.0
2003-07-22,9.086662409406532,9.092933397117474,9.01454605073069,9.061578458562762,628448.0
2003-07-23,9.102338755900664,9.199539053430517,9.102338755900664,9.199539053430517,713055.0
2003-07-24,9.202675736449573,9.24030166293761,9.19013376095356,9.19013376095356,216028.0
2003-07-25,9.13055885632162,9.240301135649398,9.108610400456064,9.212081692393689,212885.0
2003-07-28,9.24970872086383,9.34377354294464,9.24970872086383,9.296741131904234,679817.0
2003-07-29,9.274790315349478,9.299874261526892,9.23402890281118,9.299874261526892,416118.0
2003-07-30,9.281062002039873,9.29987496309215,9.21835213186562,9.26538453449631,776161.0
2003-07-31,9.296740038276395,9.613424902028374,9.296740038276395,9.594611939825288,1062388.0
2003-08-01,9.625971767413244,9.673004196816317,9.578939338010173,9.607158795652014,908362.0
2003-08-04,9.531898737312629,9.578931126396816,9.497408318650889,9.54757620034069,383875.0
2003-08-05,9.550716362066186,9.604019762420377,9.497412961711994,9.604019762420377,662516.0
2003-08-06,9.528769179551944,9.67613742380175,9.528769179551944,9.660459951009218,859257.0
2003-08-07,9.657323266797151,9.763930068653831,9.625968325074597,9.669865243486171,669307.0
2003-08-08,9.657323224966309,9.660458719124982,9.494277528715266,9.541309941095372,707769.0
2003-08-11,9.519361892623593,9.594613755677925,9.469193983920702,9.469193983920702,373045.0
2003-08-12,9.469193684112494,9.475464672501804,9.3970773176354,9.431567753776616,503243.0
2003-08-13,9.466057737733369,9.56012255907967,9.375128410431945,9.550716076945038,467429.0
2003-08-14,9.500549448956813,9.76706647858718,9.500549448956813,9.76706647858718,1092728.0
2003-08-15,9.679270230071015,9.720031648010655,9.578934432065749,9.64164430581904,956366.0
2003-08-18,9.644779886073124,9.779606115852827,9.644779886073124,9.738844697547338,420314.0
2003-08-19,9.738846961020258,9.83604728880128,9.726304983242064,9.829776299912185,703695.0
2003-08-20,9.867401202891738,10.090021285208712,9.798420332314643,10.01790492051448,935042.0
2003-08-21,9.945787622213162,10.16527218981007,9.936381140744723,9.936381140744723,754099.0
2003-08-22,9.936381168397611,10.00222653885993,9.873671291766833,9.90502623008222,810949.0
2003-08-25,9.89248271359424,9.955192580455376,9.873669753535902,9.939515113740091,298222.0
2003-08-26,9.933246158620184,9.939517146588852,9.84858782104317,9.93011066463585,610072.0
2003-08-27,9.939518537584188,9.939518537584188,9.876808649121518,9.892486121237186,771396.0
2003-08-28,9.92384295589559,9.92384295589559,9.625970928955232,9.735713254670102,1290738.0
2003-08-29,9.79841808878202,9.983412199335415,9.795282595382808,9.926973318149637,5627501.0
2003-09-01,9.98654957600255,10.152730757499208,9.97400760004054,10.090020877689147,821989.0
2003-09-02,10.09002042175177,10.09002042175177,9.964600667798988,10.03358153247302,490873.0
2003-09-03,10.030444541853347,10.061799475662673,9.992818621282158,10.00536059480589,372440.0
2003-09-04,10.002226621810516,10.002226621810516,9.936381250802128,10.002226621810516,373200.0
2003-09-05,10.033583367756412,10.061802817557522,9.98655095142123,10.052396334290483,254455.0
2003-09-08,10.090019119605977,10.212303363928807,10.080612639273452,10.18408392293123,557559.0
2003-09-09,10.193493234358334,10.243661143398544,10.184086751413297,10.221712683193454,711227.0
2003-09-10,10.221711313995767,10.268743722420975,10.212304832310725,10.243659771260866,759314.0
2003-09-11,10.190356140920027,10.190356140920027,10.086884844761846,10.127646264460523,514500.0
2003-09-12,10.143322722409446,10.143322722409446,10.099425813263784,10.12450976134702,342932.0
2003-09-15,10.121378300003402,10.14332676332009,10.10256533144624,10.137055773801036,383236.0
2003-09-16,10.1119677873054,10.127645254857423,10.080612852201355,10.12450976134702,443259.0
2003-09-17,10.127646264460523,10.143323733575398,10.083749350938868,10.127646264460523,579522.0
2003-09-18,10.12450889621203,10.18721876106159,10.111966923242116,10.15586382863681,930998.0
2003-09-19,10.262472809759718,10.566615719802613,10.262472809759718,10.532125286704964,1168622.0
2003-09-22,10.51958179237377,10.61991758326377,10.51958179237377,10.53525925970033,1081827.0
2003-09-23,10.510180206167751,10.76101980019918,10.472554267063035,10.660683962586608,761861.0
2003-09-24,10.75474687539934,10.836269728792304,10.688901493812716,10.720256437425396,807225.0
2003-09-25,10.597969911245578,10.66067978518046,10.535260037310692,10.613647379729295,746362.0
2003-09-26,10.582294016457384,10.75474619542372,10.550939074827143,10.723391253793476,862910.0
2003-09-29,10.692038911840536,10.692038911840536,10.65441297273582,10.660683962586608,501781.0
2003-09-30,10.676357917284472,10.858216562999589,10.676357917284472,10.817455142408267,683648.0
2003-10-01,10.723391489837194,10.880166201439335,10.723391489837194,10.823727305262564,812882.0
2003-10-02,10.914656151340912,10.989908009554693,10.911520657248673,10.974230539093488,1456164.0
2003-10-03,10.974228801755894,11.099648545590242,10.927196397818012,11.03693867367307,626121.0
2003-10-06,11.068292775361932,11.09964770895715,11.021260374969108,11.021260374969108,168128.0
2003-10-07,11.03380376297122,11.168629994715747,11.03380376297122,11.143546044623742,1105979.0
2003-10-08,11.146677441218705,11.28777460862337,11.146677441218705,11.240742219488483,1813636.0
2003-10-09,11.225068544835514,11.413198164867664,11.152952190489856,11.34421730418921,766441.0
2003-10-10,11.381844160382556,11.381844160382556,11.243882427726414,11.250153415574417,755356.0
2003-10-13,11.225067339561036,11.256422272866374,11.162357472950363,11.162357472950363,898017.0
2003-10-14,11.193711002408689,11.300317762276867,11.168627058910296,11.24701438234278,916607.0
2003-10-15,11.250151919470548,11.30345530909004,11.193713036344024,11.221932477907284,1307008.0
2003-10-16,11.199986960117792,11.215664431763742,11.11532861322966,11.149819050850748,971652.0
2003-10-17,11.143541948609712,11.256419682533444,11.10278054469281,11.240742219488483,535997.0
2003-10-20,11.212526188348155,11.287778033798476,11.193713226985576,11.193713226985576,507234.0
2003-10-21,11.250150375411776,11.27836981310198,11.193711500031368,11.256421361565158,404630.0
2003-10-22,11.284641488890443,11.30031895523198,11.22506711679259,11.237609089865822,818774.0
2003-10-23,11.162358417507416,11.193713353466002,10.98049978894761,11.03693867367307,984190.0
2003-10-24,11.005581315673007,11.03693624473119,10.84880667038208,10.864484134911176,503273.0
2003-10-27,10.817455213558596,10.833132683119912,10.729661384015223,10.739067865752014,876269.0
2003-10-28,10.739070616446895,10.88957436278541,10.710851164008425,10.839406447339238,662122.0
2003-10-29,10.870756693712064,11.068292775361932,10.870756693712064,11.021260374969108,1267590.0
2003-10-30,10.974231746783644,11.036941635529548,10.892708891413973,10.949147791285284,419666.0
2003-10-31,10.942874632880152,10.946010126695803,10.817454880254026,10.924061669986232,454830.0
2003-11-03,10.958552673868924,10.958552673868924,10.833132914697329,10.855081372552355,289344.0
2003-11-04,10.939741026803857,10.939741026803857,10.855082679172746,10.895844105809946,212339.0
2003-11-05,10.820590674508296,11.09964963184963,10.75474530255135,10.96168790013032,347798.0
2003-11-06,10.9585539929441,10.9585539929441,10.80805026382213,10.895844105809946,486547.0
2003-11-07,10.91151743882974,10.91151743882974,10.73279432828749,10.770420246296382,543287.0
2003-11-10,10.770420256817486,10.8331301202269,10.723387859260423,10.754742790965132,482027.0
2003-11-11,10.723393030949152,10.757883472458415,10.61051522237338,10.645005663882644,619813.0
2003-11-12,10.566614732280248,10.97109340989682,10.566614732280248,10.911519031023062,509752.0
2003-11-13,11.102782311569213,11.178034146160474,10.989904559682325,11.083969352921397,851634.0
2003-11-14,11.131001079365538,11.146678543961476,10.6920320706793,10.78609685825492,1269141.0
2003-11-17,10.786098723255238,10.823724644791303,10.72338885402847,10.773556749409886,252538.0
2003-11-18,10.773556524821938,10.848808366325349,10.72338863048633,10.848808366325349,324894.0
2003-11-19,10.83295017015564,10.836137268988796,10.708653315662668,10.708653315662668,4871922.0
2003-11-20,10.740524317311872,10.785143701031345,10.708653328940825,10.715027526615035,923642.0
2003-11-21,10.673599863301533,10.673599863301533,10.421818946151458,10.460064148756532,776917.0
2003-11-24,10.421817225223757,10.453688222131875,10.233778343465843,10.437752723677816,1283265.0
2003-11-25,10.542928485671782,10.836141698170298,10.542928485671782,10.804270696811765,1007711.0
2003-11-26,10.89351055390371,10.9923106676681,10.877575051683648,10.93175575923186,1583684.0
2003-11-27,10.950877303061024,10.96681280374029,10.804270696811765,10.804270696811765,763951.0
2003-11-28,10.80426737388528,10.868009356998066,10.724589894994295,10.829764167130396,735323.0
2003-12-01,10.80426908566907,10.86801107888087,10.756462590760217,10.845701381256742,485055.0
2003-12-02,10.868010276217325,10.931752264721425,10.804268287713224,10.868010276217325,783857.0
2003-12-03,10.864823386363277,11.059236455050806,10.836139490983143,10.979558967883786,645159.0
2003-12-04,11.02736877255224,11.02736877255224,10.871200850795622,10.93175575923186,457826.0
2003-12-05,10.931752451702144,10.966810545979047,10.88394595950637,10.966810545979047,355077.0
2003-12-08,10.963624511352217,11.18353439681175,10.963624511352217,11.09110850292296,1025258.0
2003-12-09,11.151664775530485,11.151664775530485,10.86163865890492,10.899883861097305,858811.0
2003-12-10,10.883944852776263,10.963622331667246,10.778770580640169,10.829764167130396,1011783.0
2003-12-11,10.829764752272684,10.829764752272684,10.683158183191988,10.695906580503353,311848.0
2003-12-12,10.810642486563632,10.899881270469374,10.801081188288018,10.868010276217325,344740.0
2003-12-15,10.963626864023707,10.995497868755551,10.931755859291862,10.995497868755551,427853.0
2003-12-16,11.075175279212427,11.078362379656443,10.91900735745581,10.93175575923186,1192187.0
2003-12-17,10.99549280204768,10.99549280204768,10.934937920960774,10.9923057030431,422564.0
2003-12-18,10.995491755119458,10.995491755119458,10.852072313569222,10.89669169538485,635144.0
2003-12-19,10.947687895085364,10.995494387045262,10.89350720419748,10.938126596693383,2291986.0
2003-12-22,10.976371868397104,11.017804161723957,10.96362347045038,10.979558967883786,567912.0
2003-12-23,10.99230822742154,10.99549532715803,10.947688831110684,10.98912112768505,345568.0
2003-12-24,10.9954954356775,11.07836002964406,10.976372837069832,11.04967613173256,155780.0
2003-12-25,11.04967613173256,11.04967613173256,11.04967613173256,11.04967613173256,0.0
2003-12-26,11.04967613173256,11.04967613173256,11.04967613173256,11.04967613173256,0.0
2003-12-29,11.059238534099768,11.215406438305456,11.059238534099768,11.202658037962134,277805.0
2003-12-30,11.282336579400688,11.330143085091926,11.256839776365362,11.320581783953678,387609.0
2003-12-31,11.346075230113463,11.35882362785936,11.291894539693418,11.333326832367572,162961.0
2004-01-01,11.333326832367572,11.333326832367572,11.333326832367572,11.333326832367572,0.0
2004-01-02,11.33014048283257,11.33014048283257,11.250462991647169,11.282333988121326,64154.0
2004-01-05,11.08154810044369,11.250464402946218,11.08154810044369,11.122980401057516,240045.0
2004-01-06,11.23452624730997,11.250461743779534,11.04648738896913,11.07198418332043,577627.0
2004-01-07,11.062424490719623,11.062424490719623,10.963624398271344,11.027366393399268,482068.0
2004-01-08,11.01780399816214,11.020991097601506,10.8935071200268,10.8935071200268,599018.0
2004-01-09,10.944501708482075,11.043301800106605,10.928566209832962,10.976372705780312,474968.0
2004-01-12,10.954061960697857,10.969997457823885,10.772397293461172,10.868010276217325,672424.0
2004-01-13,10.864823695578748,10.864823695578748,10.692720318399878,10.692720318399878,497866.0
2004-01-14,10.66084760894815,10.7214024911846,10.641725014557696,10.67678310427353,677128.0
2004-01-15,10.750089994502254,10.836141698170298,10.692722192056891,10.804270696811765,525991.0
2004-01-16,10.915816900445432,10.989120188117278,10.899881403125462,10.938126596693383,501831.0
2004-01-19,10.947690219144476,10.960438619706776,10.804270712818589,10.813832013240315,401583.0
2004-01-20,10.801081840145176,10.829765736703123,10.756462445499473,10.766023744352124,336710.0
2004-01-21,10.775582391158885,10.788330786491498,10.667221030831676,10.708653315662668,478931.0
2004-01-22,10.817019324380698,10.950877532895934,10.772399921542286,10.941316232287704,847872.0
2004-01-23,10.931754116575084,10.979560616051645,10.88713471706363,10.957250916295916,542134.0
2004-01-26,10.957250916295916,10.957250916295916,10.957250916295916,10.957250916295916,0.0
2004-01-27,10.91900735745581,10.976375165448038,10.887136353015684,10.93175575923186,209080.0
2004-01-28,10.83614097483781,10.896695873376876,10.823392575145377,10.874386173915116,537777.0
2004-01-29,10.855263590991786,10.883947490343669,10.78833449250406,10.883947490343669,337006.0
2004-01-30,10.912633156567784,10.995497768112113,10.848891147687532,10.93175575923186,539859.0
2004-02-02,10.925380501974196,10.925380501974196,10.746902894366402,10.804270696811765,406800.0
2004-02-03,10.829765480022902,10.829765480022902,10.616229810708138,10.628978208876184,656232.0
2004-02-04,10.198720303223665,10.56523676969237,10.198720303223665,10.469623778439662,1000073.0
2004-02-05,10.676785780311238,10.810643974594765,10.50786948752489,10.759650376772466,2247485.0
2004-02-06,10.77239804274397,10.883946530384993,10.77239804274397,10.820204537447266,914114.0
2004-02-09,10.883951532626696,10.883951532626696,10.708660971484766,10.75646748815984,516998.0
2004-02-10,10.836139660941088,10.836139660941088,10.581171698007608,10.61941689244763,819834.0
2004-02-11,10.644916266375244,10.715032473160376,10.549303257122784,10.644916266375244,623669.0
2004-02-12,10.679974369767807,10.708658272543545,10.63216786514158,10.644916266375244,462068.0
2004-02-13,10.64491368874098,10.64491368874098,10.609855593837626,10.61941689244763,289916.0
2004-02-16,10.597108868042527,10.625792768399208,10.590734667963265,10.613044368240685,367908.0
2004-02-17,10.613041844317038,10.644912837134,10.613041844317038,10.616228943598736,656168.0
2004-02-18,10.644911338999604,10.724588809828434,10.644911338999604,10.708653315662668,350143.0
2004-02-19,10.73415778037814,10.788338499276556,10.708660971484766,10.75646748815984,224579.0
2004-02-20,10.76283839504567,10.817019097355178,10.76283839504567,10.804270696811765,234403.0
2004-02-23,10.772400495629814,10.791523097865364,10.715032688923156,10.778774696374995,443268.0
2004-02-24,10.740529306856716,10.740529306856716,10.651290497961622,10.66403889923235,551934.0
2004-02-25,10.593922505751786,10.61304510732125,10.536554701043393,10.549303102089702,1131033.0
2004-02-26,10.55567646966936,10.628979769901312,10.55567646966936,10.55567646966936,537823.0
2004-02-27,10.61304510732125,10.628980608629137,10.533367600781812,10.549303102089702,2991554.0
2004-03-01,10.622608270656803,10.708659992807563,10.587550161632423,10.660853480501588,530326.0
2004-03-02,10.71503179181247,10.794709294456316,10.70865759160096,10.743715692764257,870513.0
2004-03-03,10.766024554011144,10.788334253011794,10.718218056152606,10.746901954867727,957558.0
2004-03-04,10.740525390772495,10.836138365441672,10.740525390772495,10.829764167130396,606385.0
2004-03-05,10.839328920701911,10.89350962362322,10.839328920701911,10.87757412276401,693991.0
2004-03-08,10.909446056123771,10.998684868556127,10.903071855235748,10.93175575923186,342437.0
2004-03-09,10.931753417703224,11.068798707441331,10.931753417703224,11.03692770982782,337218.0
2004-03-10,11.059235693115792,11.059235693115792,10.979558211438215,11.02417760117766,399272.0
2004-03-11,10.954062903904946,10.9891210006009,10.896695109311562,10.919004807208989,495701.0
2004-03-12,10.883949182141889,10.947691190609667,10.852078177908,10.887136282565276,349068.0
2004-03-15,10.93812897789723,10.93812897789723,10.80108367111109,10.848890173478347,370657.0
2004-03-16,10.8361393241114,10.915816810051425,10.8361393241114,10.890320014550614,330226.0
2004-03-17,10.931753252166104,10.98912104700172,10.931753252166104,10.944501651018468,443226.0
2004-03-18,11.14847459745451,11.14847459745451,11.027364823948195,11.087919710701351,1122552.0
2004-03-19,11.103855366761726,11.212216744613846,11.103855366761726,11.170784453082154,913267.0
2004-03-22,11.154850400997818,11.154850400997818,11.001869612452955,11.03692770982782,492356.0
2004-03-23,10.931754127565204,10.985934827026444,10.855263728325813,10.963625127248283,625529.0
2004-03-24,11.05923906682774,11.05923906682774,10.915819556056798,11.017806763716138,345856.0
2004-03-25,11.011430894617286,11.027366393399268,10.909443702412608,11.027366393399268,523983.0
2004-03-26,11.05923847538121,11.186722478137556,11.027367474692126,11.167599877724102,787062.0
2004-03-29,11.110233113779287,11.30783333650036,11.110233113779287,11.291897834668015,799437.0
2004-03-30,11.33014320669604,11.428943319518334,11.33014320669604,11.39707231538211,745441.0
2004-03-31,11.42256660601888,11.454437603144305,11.279147118954494,11.409818207168714,362480.0
2004-04-01,11.409815933005923,11.537299896097965,11.409815933005923,11.537299896097965,650416.0
2004-04-02,11.47356087436378,11.808206363808228,11.47356087436378,11.792270864310874,1001275.0
2004-04-05,11.744463595014349,11.856012084174756,11.712592598111373,11.830515286652378,512486.0
2004-04-06,11.919754803766924,11.919754803766924,11.734903010474165,11.760399809549028,818807.0
2004-04-07,11.73171326704537,11.78270685370455,11.696655176217185,11.699842275383382,739269.0
2004-04-08,11.632916498725695,11.696658500163814,11.616980998366165,11.671161699588568,337841.0
2004-04-09,11.671161699588568,11.671161699588568,11.671161699588568,11.671161699588568,0.0
2004-04-12,11.671161699588568,11.671161699588568,11.671161699588568,11.671161699588568,0.0
2004-04-13,11.664789050871835,11.664789050871835,11.556427634014868,11.585111538477005,412083.0
2004-04-14,11.537299896097965,11.553235391484472,11.463996617320042,11.537299896097965,454093.0
2004-04-15,11.47355901635771,11.51180420895801,11.186720071855472,11.234526562605849,841876.0
2004-04-16,11.212220208049606,11.346078422039032,11.154852402054138,11.218594408715768,818432.0
2004-04-19,11.282330749503132,11.371569514014594,11.25364686091016,11.346072724154176,528692.0
2004-04-20,11.390698185114855,11.537304805049644,11.390698185114855,11.441691792048696,434742.0
2004-04-21,11.537302195670394,11.537302195670394,11.358824611768044,11.409818207168714,345365.0
2004-04-22,11.47355938345688,11.47355938345688,11.381133498382304,11.425752891176923,309225.0
2004-04-23,11.44168660204235,11.47355759191916,11.36200912735033,11.377944622288734,443378.0
2004-04-26,11.406627600072673,11.425750192467984,11.346072724154176,11.346072724154176,53321.0
2004-04-27,11.311019543731804,11.314206643846614,11.224967840631912,11.263213042009644,402760.0
2004-04-28,11.314205774128588,11.314205774128588,11.247276676862375,11.250463776732191,345126.0
2004-04-29,11.122975409413623,11.186717381752567,11.078356028776364,11.154846395583098,499644.0
2004-04-30,11.091108417249938,11.154850412542936,11.03374062148624,11.04330192078019,645714.0
2004-05-03,10.995493469828514,10.995493469828514,10.871196601101309,10.903067593082644,502901.0
2004-05-04,10.890321052903309,11.030553441528395,10.890321052903309,10.998682444113609,710594.0
2004-05-05,11.008244799357689,11.122980401057516,11.008244799357689,11.122980401057516,707375.0
2004-05-06,11.09111021564216,11.154852221270742,11.08792311536073,11.107045717049306,720666.0
2004-05-07,11.107045722242573,11.15803932676928,11.05923921799878,11.110232822525491,786710.0
2004-05-10,11.052863305451735,11.122979500815646,11.033740706716127,11.09110850292296,439024.0
2004-05-11,10.998682518384992,11.062424513645016,10.979559919806988,11.040114815304005,712836.0
2004-05-12,11.043302948263005,11.196283751199726,11.043302948263005,11.15166435034318,742718.0
2004-05-13,11.154850651948584,11.1867216502791,11.154850651948584,11.177160350779946,579123.0
2004-05-14,11.164413563792053,11.170787764378703,11.10704575851217,11.132542560858784,517955.0
2004-05-17,11.15485226291207,11.228155569658584,11.087923156752208,11.132542560858784,694454.0
2004-05-18,10.979558707079804,11.0592361923542,10.791519841832232,10.842513432407843,2205264.0
2004-05-19,10.77239607622582,10.77239607622582,10.581170132321244,10.67678310427353,2750044.0
2004-05-20,10.676787112552796,10.695909714122262,10.52699340025866,10.549303102089702,2238007.0
2004-05-21,10.517433938989132,10.667227677482424,10.485562930799068,10.657666375025403,1244972.0
2004-05-24,10.724238782925784,10.760105798036593,10.662286665916202,10.760105798036593,3303473.0
2004-05-25,10.760106399987846,10.760106399987846,10.629680883197612,10.678590451993951,1320747.0
2004-05-26,10.760106560268348,10.78619166401495,10.60685657575704,10.675329973091875,2842226.0
2004-05-27,10.675329958222616,10.766627821208573,10.66228740636748,10.727500165643164,1570229.0
2004-05-28,10.773149210458223,10.906835368379609,10.760106658465896,10.880750264394948,3300987.0
2004-05-31,10.890530798960787,10.965525463417627,10.890530798960787,10.926397812396669,899379.0
2004-06-01,10.919875750507256,10.919875750507256,10.831838542052711,10.890530014355742,445426.0
2004-06-02,10.880748886205549,10.978568013757949,10.857924423109983,10.926397812396669,626234.0
2004-06-03,10.929656921007057,11.027476034875315,10.884008001201869,10.923135646749172,589445.0
2004-06-04,10.923138877993187,10.998133554143514,10.874229306590804,10.874229306590804,569824.0
2004-06-07,11.15137950366004,11.268762432490218,11.086166765421051,11.216592241899027,1477398.0
2004-06-08,11.311153769330694,11.369845249607913,11.26550484022619,11.327456958296588,1348482.0
2004-06-09,11.337239007531178,11.37310602368594,11.151382651092856,11.203552856408876,921547.0
2004-06-10,11.210071862949142,11.25572078336048,11.161162305365565,11.232896323154812,1535436.0
2004-06-11,11.281805880738387,11.281805880738387,11.17420485405452,11.232896323154812,608856.0
2004-06-14,11.232896323154812,11.232896323154812,11.232896323154812,11.232896323154812,0.0
2004-06-15,11.167688296450413,11.167688296450413,11.09595424836386,11.11877871820958,563329.0
2004-06-16,11.069863997034505,11.131816100690642,11.06660335999997,11.086167182207172,879369.0
2004-06-17,11.086168532821937,11.288328053591869,11.086168532821937,11.249200404410594,2144273.0
2004-06-18,11.262247816381755,11.262247816381755,11.20355631727099,11.236162705665862,964826.0
2004-06-21,11.23289679837915,11.25572125955044,11.200290425277304,11.223114886448595,503269.0
2004-06-22,11.206814920929958,11.206814920929958,11.014437264336404,11.053564923304586,1138210.0
2004-06-23,11.082909123449936,11.138339965932182,11.06986657227764,11.102472950208378,700785.0
2004-06-24,11.16768390571952,11.16768390571952,11.037258415022574,11.069864787696812,583987.0
2004-06-25,11.05356139425951,11.05356139425951,10.959002915275876,11.004651836164529,2329983.0
2004-06-28,10.955744859715727,10.988351239462522,10.923138479968935,10.968787411614446,374117.0
2004-06-29,10.94270347233661,11.102474750098708,10.94270347233661,11.082910920168656,508895.0
2004-06-30,11.086173318317124,11.086173318317124,11.004657347335336,11.047045652245863,674949.0
2004-07-01,11.069864580291172,11.069864580291172,10.972045464101203,11.004651836164529,468806.0
2004-07-02,10.932921215605274,11.053564829735912,10.932921215605274,11.020958447538442,2041559.0
2004-07-05,11.020956683230327,11.020956683230327,10.87422798683102,10.884009899924308,1222942.0
2004-07-06,10.93618061794991,10.955744445057524,10.890531688032144,10.942701893652448,1363051.0
2004-07-07,10.89053105601986,10.96226508458482,10.887270418357817,10.955743809260737,776192.0
2004-07-08,10.916614160898472,11.04051836939668,10.906832249701246,11.014433272870743,705236.0
2004-07-09,11.014433009643229,11.050300016509231,10.972044728801594,11.037257468557955,404295.0
2004-07-12,11.043779685856157,11.141598803846083,11.043779685856157,11.122034980248095,642303.0
2004-07-13,11.079650276708897,11.086171553349224,10.929660913981378,10.962267297183017,1168625.0
2004-07-14,10.900313220742488,10.91661640942922,10.714456869713748,10.760105798036593,1463870.0
2004-07-15,10.750324870405498,10.809016355058516,10.64598445324457,10.809016355058516,1901836.0
2004-07-16,10.760103583231093,10.877486517614049,10.734018486701546,10.857922695216889,802354.0
2004-07-19,10.864445339766451,10.887269802108836,10.828578327514142,10.864445339766451,550508.0
2004-07-20,10.870967481106373,10.870967481106373,10.720978145188438,10.760105798036593,1587925.0
2004-07-21,10.734021123447308,10.792712605055986,10.691632831174374,10.734021123447308,1043640.0
2004-07-22,10.672066543031734,10.675327180146994,10.597071889380809,10.645981446109674,1183182.0
2004-07-23,10.675330049672755,10.675330049672755,10.306877956608815,10.414479010335452,5095895.0
2004-07-26,10.398174092353216,10.42099855450214,10.339482618255984,10.346003893155672,1155768.0
2004-07-27,10.36882808884289,10.430780198797905,10.336221715182356,10.36882808884289,1478239.0
2004-07-28,10.4992545177719,10.54816408261497,10.46664814120986,10.505775793084313,1302643.0
2004-07-29,10.629676631093028,10.7927084618645,10.629676631093028,10.662282997247322,1156194.0
2004-07-30,10.72749742353153,10.795970803268158,10.724236786401214,10.766625069095316,2181199.0
2004-08-02,10.776409499163584,10.825319067549527,10.769888223378793,10.818797791764734,436442.0
2004-08-03,10.818798682216686,10.854665701985118,10.818798682216686,10.83510187302052,445032.0
2004-08-04,10.851404423381464,10.851404423381464,10.672069335123552,10.675329973091875,728759.0
2004-08-05,10.678591654212694,10.678591654212694,10.564469314173104,10.567729952459947,646602.0
2004-08-06,10.531860150625835,10.580769712015153,10.48947186408843,10.53838142547774,895312.0
2004-08-09,10.505775063832298,10.505775063832298,10.394913391216742,10.434041040375172,1005209.0
2004-08-10,10.388394994249849,10.40795882424882,10.316660950920268,10.323182227586592,1441272.0
2004-08-11,10.40143414107598,10.460125611851243,10.40143414107598,10.427519239198318,1705525.0
2004-08-12,10.41773795421913,10.479690065987231,10.407956041834693,10.466647516141316,752083.0
2004-08-13,10.42751871222248,10.44708253482554,10.37208788151382,10.420997438021464,617272.0
2004-08-16,10.440560682584396,10.54490106402391,10.440560682584396,10.502512784064107,1134684.0
2004-08-17,10.528599888426982,10.564466901390738,10.495993513005386,10.495993513005386,1205531.0
2004-08-18,10.495991773907283,10.531858780928175,10.466646040890192,10.531858780928175,573061.0
2004-08-19,10.531859520844504,10.54816270699938,10.450343590070114,10.499253148534743,542443.0
2004-08-20,10.486211239253082,10.495993151542688,10.420998490655691,10.434041040375172,1542377.0
2004-08-23,10.453605857741287,10.531861163490117,10.453605857741287,10.482951597397095,1080222.0
2004-08-24,10.47643219259617,10.580772618892366,10.447086447700368,10.548166235674806,590617.0
2004-08-25,10.606857050329822,10.694894279413582,10.59707513598718,10.665548536385662,1009727.0
2004-08-26,10.760105748765602,10.809015314601838,10.730760009263864,10.743802560153524,948673.0
2004-08-27,10.812274982360131,10.877487730958244,10.795971795210605,10.867705818668526,2089413.0
2004-08-30,10.92313590600622,11.037258208227849,10.897050808355566,11.004651836164529,998016.0
2004-08-31,11.00465534959436,11.069868114541324,10.932921308152698,11.053564923304586,590939.0
2004-09-01,11.047040883640662,11.304631240750734,11.047040883640662,11.249200404410594,1434927.0
2004-09-02,11.330717914146565,11.389409396071269,11.232898777605383,11.320936000492445,1437960.0
2004-09-03,11.307892825188189,11.461142797315798,11.232898157976804,11.281807723549448,865217.0
2004-09-06,11.288330337586276,11.353543099416388,11.216596299573151,11.219856937664655,363002.0
2004-09-07,11.232898147346267,11.34702046690776,11.203552408030452,11.333977916100732,417959.0
2004-09-08,11.36332466047289,11.379627850423647,11.265505520768333,11.330718280571372,440034.0
2004-09-09,11.350281929919367,11.360063843735908,11.13507982595548,11.2133351364878,645488.0
2004-09-10,11.304633399218478,11.307894037272826,11.24920255229456,11.291590847001086,982999.0
2004-09-13,11.330718250268133,11.435058665673942,11.320936336323838,11.435058665673942,729661.0
2004-09-14,11.510049053235884,11.611128793021075,11.470921412028714,11.57526178858117,1065113.0
2004-09-15,11.591574303564064,11.61765941870054,11.48071256423406,11.591574303564064,805326.0
2004-09-16,11.493747340272886,11.558960083963552,11.399188861921424,11.457880331243022,1187335.0
2004-09-17,11.444840199415184,11.497010405384971,11.441579561542074,11.4774465781463,313594.0
2004-09-20,11.477443891024825,11.5002683507929,11.412231148830328,11.42853433437895,200983.0
2004-09-21,11.35353968085528,11.542656633219323,11.35353968085528,11.42853433437895,585695.0
2004-09-22,11.444839116476976,11.67308374599773,11.444839116476976,11.67308374599773,657418.0
2004-09-23,11.59156497241749,11.624171340090133,11.55895860474485,11.57526178858117,712714.0
2004-09-24,11.575265381855177,11.575265381855177,11.480706886251012,11.536137728501728,1275176.0
2004-09-27,11.493745869399566,11.627431976857398,11.493745869399566,11.57526178858117,336278.0
2004-09-28,11.575265358148778,11.653520664695408,11.575265358148778,11.6404781136043,314543.0
2004-09-29,11.673083571975276,11.787205885034316,11.673083571975276,11.780684610002377,391895.0
2004-09-30,11.705690302800743,11.852418995477718,11.702429665185702,11.842637082632583,1124438.0
2004-10-01,11.96654233213802,12.08066465839335,11.950239142672972,12.012191262640153,959588.0
2004-10-04,11.99914534214974,12.067618718678132,11.9730602463294,12.064358081700592,369295.0
2004-10-05,12.155661910653686,12.155661910653686,11.979587427049497,12.08066722319264,424940.0
2004-10-06,12.080663948454008,12.214350094211117,12.031754382933114,12.11327032546794,619528.0
2004-10-07,12.116533309040111,12.123054585705477,11.940458839075282,12.048059904053789,520592.0
2004-10-08,11.999148600794856,12.051318806603556,11.982845411479635,12.031754979425294,392305.0
2004-10-11,12.031753501810446,12.090444976137356,12.025232226885237,12.044796051660873,572888.0
2004-10-12,12.0643640502696,12.211092786849711,12.0643640502696,12.149140653627,517136.0
2004-10-13,12.22739495517027,12.334996019645589,12.22413431685284,12.325214104693282,526168.0
2004-10-14,12.520851633615257,12.798005873550109,12.471942061862045,12.703447368160573,2087166.0
2004-10-15,12.683887905374055,12.977345436904184,12.65128151298182,12.863224328325478,1077470.0
2004-10-18,12.84691086374421,12.876256596330649,12.74257048121466,12.814304494203729,921784.0
2004-10-19,12.78170192287827,12.961037008642212,12.78170192287827,12.961037008642212,956096.0
2004-10-20,12.961037008642212,12.961037008642212,12.961037008642212,12.961037008642212,0.0
2004-10-21,13.270797611325388,13.274058249248366,12.961037008642212,12.961037008642212,1895120.0
2004-10-22,12.918645663874344,12.928426309581628,12.765394467907122,12.824085930909945,597385.0
2004-10-25,12.749096555934026,12.749096555934026,12.651277410477704,12.73279336502464,1097243.0
2004-10-26,12.765396313223247,12.798002686271602,12.700183567126546,12.716486753650722,1662722.0
2004-10-27,12.713226585543367,12.781699971472005,12.700184035842678,12.758875509495793,1521324.0
2004-10-28,12.765396763025672,13.097983044631269,12.762136125605943,12.941472448484358,510009.0
2004-10-29,13.006685953888075,13.189282942569704,12.830611505853206,12.908866816090926,1484002.0
2004-11-01,12.899084798591096,13.101244348412996,12.889302884890036,13.101244348412996,247210.0
2004-11-02,13.10776815824313,13.10776815824313,12.980603255545487,12.980603255545487,175668.0
2004-11-03,12.977338522383718,13.238189522536288,12.89582258483604,13.238189522536288,593037.0
2004-11-04,13.287101358033093,13.632728992360304,13.270798167734636,13.580560048198912,1611343.0
2004-11-05,13.645770742200892,13.665334569408646,13.199064619084131,13.199064619084131,949871.0
2004-11-08,13.075158059428745,13.36861670864048,13.075158059428745,13.264275040498283,498572.0
2004-11-09,13.433829280783575,13.433829280783575,13.199064619084131,13.199064619084131,410150.0
2004-11-10,13.140373113654952,13.25123481163542,13.08494226466472,13.25123481163542,511914.0
2004-11-11,13.251232077913906,13.567513915727067,13.251232077913906,13.567513915727067,493891.0
2004-11-12,13.609907922083432,13.609907922083432,13.417530228556815,13.459919798704115,396932.0
2004-11-15,13.580558197826813,13.622945222033833,13.466434616493492,13.609902671572138,1099046.0
2004-11-16,13.95553232567493,14.020745081731416,13.613164091584824,13.645770469613062,1975659.0
2004-11-17,13.649031560102006,13.929446394460417,13.649031560102006,13.766413249225993,941030.0
2004-11-18,13.776200329224247,13.98814311808637,13.776200329224247,13.962058007431825,919685.0
2004-11-19,13.9718373838898,13.9718373838898,13.8251073983391,13.84141185432805,909066.0
2004-11-22,13.810679030475171,13.810679030475171,13.658332311247891,13.717945462877529,5740680.0
2004-11-23,13.84380185007936,13.95309629712123,13.82724228002506,13.943160555088648,767493.0
2004-11-24,14.092196501788385,14.19817646407025,14.092196501788385,14.148499039238716,619277.0
2004-11-25,14.208104165880554,14.473055824722696,14.208104165880554,14.363764020201351,1103869.0
2004-11-26,14.367078960765342,14.506179285440028,14.241226286059671,14.499555460455516,760965.0
2004-11-29,14.545923544928614,14.628721364689332,14.532674609083896,14.628721364689332,776241.0
2004-11-30,14.62209940381542,14.628724515506237,14.562486245430891,14.562486245430891,1146420.0
2004-12-01,14.58567628199004,14.691656277688534,14.492942661655476,14.522749896763012,1061955.0
2004-12-02,14.63866221078072,14.93673446592263,14.608854985266523,14.903615326462416,2235713.0
2004-12-03,15.135446790288702,15.251363759157908,14.870493718587657,14.920172419531603,945594.0
2004-12-06,14.93673446592263,15.062587195871432,14.777762596513607,14.903615326462416,950223.0
2004-12-07,14.90692282412916,15.036087429758078,14.847308390761969,14.847308390761969,1175705.0
2004-12-08,14.853933471064789,14.853933471064789,14.605539977725348,14.721456941283751,953741.0
2004-12-09,14.535987474840336,14.671775896149164,14.439940721426725,14.535987474840336,711932.0
2004-12-10,14.575730581412474,14.754575170349929,14.575730581412474,14.70489647472372,649890.0
2004-12-13,14.804249678125895,15.002965706344895,14.787691400847404,14.837370086731442,325315.0
2004-12-14,14.906924993633076,14.906924993633076,14.738017407843785,14.738017407843785,394690.0
2004-12-15,14.83737483377124,14.870493968290004,14.734705516763084,14.744641257118712,774351.0
2004-12-16,14.870495460962855,15.052650719100445,14.744642737158705,14.804255900593068,733542.0
2004-12-17,14.67177381696272,15.06920328642359,14.67177381696272,14.887048112920692,607971.0
2004-12-20,14.9566039136695,15.085768539982125,14.9566039136695,15.05264940503017,317690.0
2004-12-21,15.128821396427314,15.301040875194207,15.049335483150283,15.201683483597924,665596.0
2004-12-22,15.317598483893182,15.400396299647385,15.294415095482004,15.363965260715537,645531.0
2004-12-23,15.37721808485973,15.407025308559804,15.327539378692943,15.397089567326445,278071.0
2004-12-24,15.41695861927852,15.479884970502653,15.31760122260884,15.42689435894549,833536.0
2004-12-27,15.42689435894549,15.42689435894549,15.42689435894549,15.42689435894549,0.0
2004-12-28,15.42689435894549,15.42689435894549,15.42689435894549,15.42689435894549,0.0
2004-12-29,15.334158047044022,15.39046056175688,15.284479357591502,15.363965260715537,74626.0
2004-12-30,15.397083554039238,15.400395466490233,15.334157217470343,15.367276341980288,93152.0
2004-12-31,15.36727982981894,15.400398961845776,15.350720263805515,15.400398961845776,90288.0
2005-01-04,15.4004026545561,15.532879214428696,15.33747628861662,15.499760074460546,111913.0
2005-01-05,15.463322928166487,15.466634840858454,15.317598769719876,15.443451452014676,488510.0
2005-01-06,15.56599343685195,15.615672131109882,15.546121959148776,15.546121959148776,707370.0
2005-01-07,15.632231332807937,15.76470784775236,15.585864552577393,15.681910025912098,545171.0
2005-01-10,15.698469436881032,16.129018106243258,15.691845611198536,16.112458542037018,555249.0
2005-01-11,16.225066363869015,16.357542900260135,16.142268528624562,16.1820114895419,1506278.0
2005-01-12,16.162134100300648,16.287986763861205,16.162134100300648,16.178693661295455,1157258.0
2005-01-13,16.360852172342398,16.374099823842784,16.112458706710168,16.158825486961515,1024821.0
2005-01-14,16.175393149812013,16.175393149812013,16.013109337682245,16.04622848301484,412312.0
2005-01-17,16.082654515814664,16.16214043976746,16.05284729433237,16.059471121328436,762811.0
2005-01-18,16.06609452019967,16.248249757737458,16.06609452019967,16.1820114895419,949563.0
2005-01-19,16.23168771165064,16.360852314904896,16.13233032453198,16.198568582611088,457506.0
2005-01-20,16.082657663033192,16.145584031809886,15.963428753772074,15.98661215279507,716530.0
2005-01-21,15.98991523713897,15.99653906177351,15.880622130669105,15.880622130669105,387458.0
2005-01-24,15.86075492542521,15.930305102806134,15.688535438577214,15.89718597071998,412149.0
2005-01-25,16.095897413874546,16.234997739691288,16.032971076005065,16.145576101666236,470998.0
2005-01-27,16.27805132615324,16.36084913264758,16.19856543191867,16.258179852594598,611885.0
2005-01-28,16.22837628232822,16.22837628232822,16.09589976222241,16.09589976222241,1190791.0
2005-01-31,16.0958958563214,16.281362939463282,16.07933629532659,16.178693661295455,521404.0
2005-02-01,16.29461780495128,16.6258091715282,16.278058236622435,16.55957089821282,1022440.0
2005-02-02,16.692044906051738,16.692044906051738,16.51982542162562,16.562880292732146,611495.0
2005-02-03,16.5430084919952,16.5430084919952,16.228376747720972,16.228376747720972,799370.0
2005-02-04,16.261495529658497,16.294614659923855,16.099211791358226,16.129019008597055,309783.0
2005-02-07,16.311168551636072,16.327728111008938,16.162132517280302,16.205187371649746,404548.0
2005-02-08,16.17538590717301,16.19525738547498,16.10252382006577,16.16213825497169,394227.0
2005-02-09,16.21513264964362,16.248251787879475,16.01641782022846,16.026353561699217,339539.0
2005-02-10,16.06278090581203,16.10583577557982,15.6918466431972,15.6918466431972,845668.0
2005-02-11,15.768020550321308,15.830946898071392,15.486507941965671,15.665351246097488,664801.0
2005-02-14,15.758084387982626,15.797827343388974,15.546121959148776,15.546121959148776,417747.0
2005-02-15,15.46663643716724,15.513003219640304,15.416957741660385,15.416957741660385,756658.0
2005-02-16,15.565990011129635,16.013098161052653,15.565990011129635,15.98329095105778,1255005.0
2005-02-17,16.04621868447094,16.04621868447094,15.76470612104804,15.903806446504063,811713.0
2005-02-18,16.195256287071217,16.476768877256273,16.195256287071217,16.327732800099476,1370627.0
2005-02-21,16.53307202050005,16.90400627100626,16.53307202050005,16.74172253640979,914515.0
2005-02-22,17.05966986174397,17.20539406303782,16.39397521492435,16.55957089821282,905477.0
2005-02-23,16.3939731867542,16.41053275303439,15.963424463469265,15.963424463469265,784779.0
2005-02-24,16.062778743259912,16.294612626182094,16.062778743259912,16.271429237889876,878766.0
2005-02-25,16.211814810852747,16.393970004577323,16.211814810852747,16.271429237889876,3856525.0
2005-02-28,16.26148937575661,16.31779187590094,16.122389081282385,16.294608493488568,335048.0
2005-03-01,16.228378687205645,16.228378687205645,15.953489867250411,16.052847272053505,505824.0
2005-03-02,16.02965848191941,16.18200645133624,15.960108321968242,15.960108321968242,486161.0
2005-03-03,16.195257088941332,16.453586302137012,16.032973352446614,16.317797869559797,767327.0
2005-03-04,16.393970086413642,16.526446591601907,16.384034348524523,16.526446591601907,444341.0
2005-03-07,16.559565957574776,16.639051861838176,16.529758743476,16.592685084351192,504019.0
2005-03-08,16.6258053500926,16.74172230175105,16.609245785569964,16.675484043660507,456949.0
2005-03-09,16.708605082113262,16.774843347773313,16.427092453058066,16.493330718718106,297067.0
2005-03-10,16.387347514101045,16.443650033110845,16.37741177545226,16.40721899139861,538129.0
2005-03-11,16.410531828816485,16.430403307233576,16.281367219105377,16.430403307233576,345872.0
2005-03-14,16.393971056613616,16.40721870791644,16.29461367184241,16.327732800099476,622768.0
2005-03-15,16.327731848684092,16.384034363440353,16.28136507182598,16.297924634989588,628590.0
2005-03-16,16.2979293270575,16.473460747126108,16.2946174134713,16.44034161126411,421490.0
2005-03-17,16.39065771776558,16.506574656580288,16.162135752673727,16.400593455378267,581762.0
2005-03-18,16.347604395075653,16.52644768895497,16.32773291797795,16.360852046474122,301396.0
2005-03-21,16.393974821057306,16.473460747126108,16.393974821057306,16.44034161126411,330533.0
2005-03-22,16.466833257661865,16.4933285604588,16.261494660985615,16.360852046474122,557656.0
2005-03-23,16.291304217013828,16.291304217013828,15.814388698156089,15.814388698156089,1107297.0
2005-03-24,15.734901303184934,15.993230518347604,15.450076783903013,15.632231999722846,2078514.0
2005-03-29,15.72496619290844,16.05946942078918,15.483196533153052,15.569306274983738,503143.0
2005-03-30,15.49644693191593,15.63885922248862,15.314291676532257,15.63885922248862,490782.0
2005-03-31,15.83426217241479,15.996545945798882,15.72828093265375,15.907124274750506,659617.0
2005-04-01,16.062784613758666,16.069408441405834,15.979986768169011,16.026353561699217,454070.0
2005-04-04,15.847508508640155,15.880627643309484,15.681912835293517,15.764710671966837,402256.0
2005-04-05,15.830947592497782,15.897185856192896,15.748149762878892,15.86406672434534,725706.0
2005-04-06,15.930305710086888,15.946865276761232,15.748150476669084,15.827636396705945,540448.0
2005-04-07,15.86406672434534,15.930304988040447,15.71503063103134,15.86406672434534,299241.0
2005-04-08,15.86406672434534,15.91374542211667,15.807764200204494,15.86406672434534,268590.0
2005-04-11,15.814389831162286,15.923682978730715,15.63885841234026,15.6487941530283,309915.0
2005-04-12,15.599110213549904,15.599110213549904,15.337469129921336,15.367276341980288,1157857.0
2005-04-13,15.46663565012759,15.63223129339056,15.4169569571487,15.433516521474994,1270347.0
2005-04-14,15.28447910462777,15.301038667504546,15.019526098599394,15.062580962079004,1910780.0
2005-04-15,14.870494540045412,14.870494540045412,14.579046145074424,14.66184398455482,1843404.0
2005-04-18,14.410142627369789,14.738022164428449,14.410142627369789,14.638664728956126,1138609.0
2005-04-19,14.800939678315068,15.009590167879578,14.787692028183988,15.009590167879578,1154203.0
2005-04-20,15.201681961014806,15.201681961014806,14.920169379687971,15.012902935889754,680009.0
2005-04-21,14.738012714963368,14.969846582422209,14.734700802571098,14.837370086731442,1060269.0
2005-04-22,15.06258471760596,15.21824464745804,14.976473684493904,15.175189773243634,733639.0
2005-04-26,15.31759521352478,15.38052154006295,15.085761378910476,15.168559176987014,841167.0
2005-04-27,15.102327679072854,15.10895150587536,14.92679626880653,14.92679626880653,836102.0
2005-04-28,14.920171747016138,15.102326975600098,14.920171747016138,14.969850445720851,738631.0
2005-04-29,14.920169872501326,15.15200377066325,14.820812487574788,15.15200377066325,1596941.0
2005-05-02,15.224872047673504,15.234807790208832,15.069212081286643,15.234807790208832,469896.0
2005-05-03,15.301036693624388,15.38052258517898,15.115569613330342,15.218238889921688,1024514.0
2005-05-04,15.214929086369876,15.214929086369876,15.002966679515664,15.102324057728575,712705.0
2005-05-05,15.138758885533337,15.16856610645775,14.787696061312449,14.973163213731029,671654.0
2005-05-06,14.97315883146351,15.387147889805073,14.97315883146351,15.387147889805073,452448.0
2005-05-09,15.390459314787597,15.665348040819447,15.387147402425764,15.483192860918823,559896.0
2005-05-10,15.565995806928688,15.668665124027504,14.9334203370618,15.248052115267846,549757.0
2005-05-11,15.248050749940475,15.420270234169372,15.181812486775511,15.34078431837142,500436.0
2005-05-12,15.327535117499966,15.632231097281366,15.327535117499966,15.615671533162812,535372.0
2005-05-13,15.56268092347076,15.943550898087071,15.519626056775008,15.850817339050058,500723.0
2005-05-16,15.930305102806134,16.122396068905825,15.8143881405046,15.89718597071998,603691.0
2005-05-17,16.201882349813907,16.526449851548136,16.112460691172842,16.493330718718106,2395729.0
2005-05-18,16.75828258843515,17.072914327923602,16.75828258843515,16.880823371183286,2295256.0
2005-05-19,17.006671756064843,17.006671756064843,16.718535393992237,16.864259531132408,1153782.0
2005-05-20,16.94044160509824,17.106037294597076,16.94044160509824,17.00667988089777,1298634.0
2005-05-23,17.0265919106127,17.224496154557066,16.890106225133824,17.0265919106127,6203955.0
2005-05-24,17.04365161713762,17.320035113948666,17.04365161713762,17.282501552653333,969467.0
2005-05-25,17.34732934772953,17.41216003366807,17.299559368616926,17.333680782268786,450079.0
2005-05-26,17.367801751526915,17.367801751526915,17.060709036517803,17.08459402546296,571018.0
2005-05-27,17.128953017559958,17.30638437597883,17.125540876051907,17.231317262801618,790633.0
2005-05-30,17.26885485749821,17.524765530443887,17.180139157543703,17.487231965078525,431381.0
2005-05-31,17.55546676789247,17.55546676789247,17.180131286204475,17.180131286204475,535904.0
2005-06-01,17.275678895710396,17.57253527209338,17.275678895710396,17.521353138234247,496765.0
2005-06-02,17.657838495178634,17.9137491596432,17.64077778421433,17.9137491596432,915390.0
2005-06-03,17.845503171907065,18.3573244106676,17.804557472806223,18.3573244106676,659424.0
2005-06-06,18.40850801763088,18.93056572322637,18.40850801763088,18.831613609093893,1458448.0
2005-06-07,18.899857994919376,19.128471518714704,18.8009058726796,18.828203009849197,739687.0
2005-06-08,18.85208759570749,18.86573616399606,18.613237650657563,18.69854120246111,848277.0
2005-06-09,18.794075287807907,18.852081684847057,18.671238211725,18.838433120837845,806335.0
2005-06-10,19.196716355782563,19.96103627592824,19.176243500778664,19.797253435897023,1436072.0
2005-06-14,20.165764023059754,20.551336110281547,19.85867121022824,19.85867121022824,1399037.0
2005-06-15,19.684643318639644,19.91325675684239,19.55156982476043,19.653934050821363,1269859.0
2005-06-16,19.619817737586597,19.790424825329755,19.619817737586597,19.694884856193585,1542806.0
2005-06-17,19.77336474945558,20.16576106382456,19.705121912174015,20.02927538926144,1000774.0
2005-06-20,20.02927416102668,20.053159152610554,19.681235712233125,19.681235712233125,464164.0
2005-06-21,19.688064051759,19.756306898915444,19.517456933867877,19.65735477053859,1411220.0
2005-06-22,19.5345128500466,19.92690912486516,19.5345128500466,19.862078435982088,304742.0
2005-06-23,19.858672853739936,20.087286411101324,19.858672853739936,19.978097846391407,472557.0
2005-06-24,19.790423464058705,19.99173981374822,19.790423464058705,19.862078435982088,951362.0
2005-06-27,19.86207915771192,20.036098381563505,19.7904241831848,19.87913986593266,440567.0
2005-06-28,20.0633948713737,20.302244778805257,20.02927345602633,20.18281982508948,389389.0
2005-06-29,20.469439365889578,20.541094336900432,20.40119653635543,20.493324356226527,781213.0
2005-06-30,20.370487842900083,20.71170200028328,20.370487842900083,20.38754855076924,1325036.0
2005-07-01,20.472847266795,20.472847266795,20.302240228297723,20.472847266795,445777.0
2005-07-04,20.469445927505102,20.60251948775429,20.384142363242805,20.44897307208215,320205.0
2005-07-05,20.472852170359417,20.810654187492812,20.46944002877221,20.70828993987664,733299.0
2005-07-06,20.79700359170396,20.916428535602297,20.677578647805625,20.77994288543277,894077.0
2005-07-07,20.87889595031425,20.87889595031425,20.336365465724057,20.404608293974395,1178093.0
2005-07-08,20.319304758661477,20.55815465753766,20.30906833442392,20.404608293974395,617522.0
2005-07-11,20.45579041516215,20.660518899913168,20.350014031374123,20.404608293974395,737028.0
2005-07-12,20.472851893684204,20.54109472450607,20.442142619814355,20.46261546906092,449023.0
2005-07-13,20.48991182924692,20.677579606934984,20.421669000996715,20.64345819280988,708325.0
2005-07-14,20.745820431144708,20.984670306947592,20.677577609486733,20.953961037201505,774496.0
2005-07-15,21.04950244732242,21.29176448100927,21.04950244732242,21.226933795938137,889367.0
2005-07-18,21.308832141214214,21.79676850913334,21.308832141214214,21.592039963153287,607956.0
2005-07-19,21.496495478111854,21.54767760389992,21.325888392151622,21.445313352323783,1035686.0
2005-07-20,21.46237405021644,21.6534539863966,21.46237405021644,21.564738301741528,763337.0
2005-07-21,21.83771182543548,22.0253796386866,21.60909830747502,21.615922591593247,1320940.0
2005-07-22,21.564735180512187,21.888888596757766,21.564735180512187,21.769463653930444,943957.0
2005-07-25,21.940074754881504,21.940074754881504,21.70463696709996,21.70463696709996,522926.0
2005-07-26,21.70463785063076,21.76946854845605,21.230350113908937,21.325890089651462,901194.0
2005-07-27,21.32930041478737,21.76605455240712,21.32930041478737,21.721696710305118,629379.0
2005-07-28,21.94007376898162,22.056086586733283,21.56473818213801,21.84112165972285,732011.0
2005-07-29,21.84794998895666,21.892307839252428,21.37025006269449,21.49649932892093,2097585.0
2005-08-01,21.496498610052043,21.632984298705555,21.445316476806973,21.479437898970343,462889.0
2005-08-02,21.462378550699253,21.667107096679302,21.462378550699253,21.592039963153287,809696.0
2005-08-03,21.667101848448844,21.667101848448844,21.15869274907915,21.189402023537724,762904.0
2005-08-04,21.209881052565137,21.42484603640407,21.155286770955247,21.17575962655896,442900.0
2005-08-05,21.087038526195432,21.087038526195432,20.732175786482895,20.848188605235062,1075333.0
2005-08-08,20.967613068023976,21.09045016731648,20.848188110378487,21.03585590096426,583230.0
2005-08-09,21.16210330169737,21.1962247152004,21.046090495787094,21.15186687764646,592733.0
2005-08-10,21.138219952176097,21.1552806602512,21.046092128570532,21.110922819255933,471286.0
2005-08-11,21.059743338777977,21.435078963548232,21.059743338777977,21.37366040676765,791623.0
2005-08-12,21.472613947675868,21.766058182833568,21.44531680952165,21.687578910640227,1152163.0
2005-08-15,21.71828178489956,22.028786639815145,21.71828178489956,21.97419237961021,749875.0
2005-08-16,21.998080536939685,22.015141245711064,21.57838710116376,21.65004207800355,774862.0
2005-08-17,21.7694670394032,21.7694670394032,21.496495699061136,21.65004207800355,578913.0
2005-08-18,21.667098716566883,21.667098716566883,21.39071528638972,21.435073120862597,569986.0
2005-08-19,21.43508076697293,21.60910002582558,21.394135059007606,21.49649932892093,444481.0
2005-08-22,21.56474407877042,21.718290497191955,21.551095508244064,21.581804791928366,264907.0
2005-08-23,21.6329784279046,21.684160547259754,21.52378990661358,21.540850613065302,370601.0
2005-08-24,21.53403125101153,21.54085553515157,21.175756333659567,21.257647743340016,702131.0
2005-08-25,21.257641731525023,21.47943090335265,21.257641731525023,21.39412737572664,441930.0
2005-08-26,21.431667516593244,21.53744392336821,21.42484323228518,21.51014678613596,4714296.0
2005-08-29,21.431671935078977,21.46238122079648,20.981269077889028,21.05292407789652,673982.0
2005-08-30,21.17575253961121,21.394129592965907,21.17575253961121,21.36683246129657,337219.0
2005-08-31,21.404364817645824,21.63980256509777,21.404364817645824,21.537438327075183,617663.0
2005-09-01,21.837704385637437,22.486011155999588,21.776285849497853,22.31540411116744,1175428.0
2005-09-02,22.55425839986109,22.65321050528158,22.240341375768523,22.458718436006837,717011.0
2005-09-05,22.52013698964265,22.52013698964265,22.20280782390715,22.33929348658909,289607.0
2005-09-06,22.41777259302966,22.70780462429329,22.315408346701325,22.45530615001672,512190.0
2005-09-07,22.52354616809473,22.62249826052136,22.298344854296197,22.349526971068588,424611.0
2005-09-08,22.38365133242969,22.42118488967639,22.13115285640641,22.219868537171347,529168.0
2005-09-09,22.19598561114682,22.21987060434408,21.776292159252137,21.909365692779723,636653.0
2005-09-12,22.05608595045049,22.07655880005136,21.8445331712416,21.905951720044182,319272.0
2005-09-13,21.946898296616933,22.349531021529916,21.83770976104731,22.32564602937405,584837.0
2005-09-14,22.325654549117044,22.52014670232101,22.185756684531725,22.448491698509027,462457.0
2005-09-15,22.2642288729342,22.5235516611582,22.2642288729342,22.318823144139248,1221565.0
2005-09-16,22.513311927440107,22.581554756419543,22.34952913788946,22.52013621033805,565238.0
2005-09-19,22.55425952458876,22.946655824272355,22.550847382852385,22.844291572180985,616788.0
2005-09-20,22.92959326876268,23.50283303430368,22.91253256145492,23.43800234653416,698450.0
2005-09-21,23.373175700221065,23.666619916654117,23.13773789866432,23.414121404839623,623353.0
2005-09-22,23.40729178232391,23.748505909659205,23.40729178232391,23.64614167145861,623016.0
2005-09-23,23.649553155906897,23.90887588547948,23.646141014728308,23.90887588547948,554111.0
2005-09-26,24.15796071325246,25.28055509231415,24.15454857228267,25.26349438746519,1469263.0
2005-09-27,25.58083223734523,26.69319057353468,25.42387369910991,25.468231546872065,1463594.0
2005-09-28,25.761665092398097,26.171121978945536,25.307850376474704,26.17112197894553,852527.0
2005-09-29,26.23937058686437,26.601057583172903,25.96639926889567,26.427038367967864,589845.0
2005-09-30,26.40997940674991,26.614707908762515,25.710490358206822,25.710490358206822,2232254.0
2005-10-03,25.71048736928221,26.287139249580147,25.42045535848148,25.67977809755037,558317.0
2005-10-04,25.601295629059837,25.932273293893623,25.601295629059837,25.68318701004964,401755.0
2005-10-05,25.69342959391828,25.70707816068949,24.465058584509748,24.632253527457017,1131005.0
2005-10-06,23.88499057855216,24.14090116353176,23.243508045536625,23.543776465246022,1996666.0
2005-10-07,23.714382060714016,23.881576965932137,23.134318103834797,23.509653605344877,1410039.0
2005-10-10,23.50966115250062,24.157968135958047,23.50966115250062,23.88840891652049,881477.0
2005-10-11,23.86794085899557,23.88500157251371,23.54037515944736,23.560848015669134,817597.0
2005-10-12,23.62907853764354,23.7485034699422,23.458471491502596,23.509653605344877,548660.0
2005-10-13,23.424352464043796,23.424352464043796,22.89547056723057,23.049016924369894,525629.0
2005-10-14,22.874996217504005,22.96371188469224,22.230101559866466,22.41776931738004,1133864.0
2005-10-17,22.554261444924588,22.65662570573155,21.342951025375505,21.41119386591348,2125266.0
2005-10-18,21.83770843551092,22.69415595939926,21.803587020216565,22.49283960916256,2034482.0
2005-10-19,22.33247132070904,22.33247132070904,21.46578728051182,21.670515793944237,1267719.0
2005-10-20,22.537203604064743,22.66686501759445,21.46237872875263,21.63639799427936,1242557.0
2005-10-21,21.148457275828783,21.291767229750324,20.93349234494649,21.291767229750324,1299235.0
2005-10-24,21.15528311129199,21.72852296903076,21.121161691188497,21.72852296903076,1422438.0
2005-10-25,22.219874028144687,22.48602113620974,22.11409761340088,22.23011045537796,915281.0
2005-10-26,22.506484001379448,22.516720424069373,22.02878427584943,22.31540411116744,787715.0
2005-10-27,22.468956083076435,22.468956083076435,22.15503904190594,22.28811257022821,871801.0
2005-10-28,21.93324715871722,22.209630606980934,21.496493067633825,21.66710013446328,4044632.0
2005-10-31,22.28129074214483,22.499667838328804,21.888894397439245,22.06632578808873,723672.0
2005-11-01,22.178923495646185,22.448482687497467,22.06632282056907,22.434834120821456,374998.0
2005-11-02,22.43483049902258,22.793105316429347,22.2642234431146,22.349526971068588,544283.0
2005-11-03,22.673677011705117,22.711210558433542,22.5371913872381,22.58837349641323,436710.0
2005-11-04,22.6702709061756,22.929593661697577,22.656622340095502,22.929593661697577,731441.0
2005-11-07,23.18550791422529,23.321993596445168,22.799935861954133,23.014900811450445,701118.0
2005-11-08,23.20256334103622,23.328812568341338,23.052429124781483,23.328812568341338,673543.0
2005-11-09,23.42435829740075,23.42435829740075,22.987604106106428,23.025137669420783,500443.0
2005-11-10,23.18550205901635,23.369757683481733,23.093374246783668,23.31516342438088,467430.0
2005-11-11,23.554018856760305,24.021482310435555,23.554018856760305,23.88499663053037,627330.0
2005-11-14,24.1920879497924,24.1920879497924,23.6973273900058,23.850873770629224,1032980.0
2005-11-15,23.79969169788225,24.123845168824484,23.226451875584395,23.37317397295825,1670435.0
2005-11-16,23.373168018724776,23.89863772196956,23.373168018724776,23.867928453598108,791285.0
2005-11-17,23.88499205561463,24.12384194969955,23.88499205561463,24.055599122818144,539735.0
2005-11-18,24.106784567157003,24.53330229397996,24.106784567157003,24.53330229397996,748124.0
2005-11-21,24.67498374700354,24.90326363909827,24.322187550129875,24.322187550129875,4886318.0
2005-11-22,24.36716242499632,24.51589029850838,23.651193359484765,23.7549569921676,1088530.0
2005-11-23,24.038578000219484,24.0558719392964,23.758416187173506,23.89330891197342,943222.0
2005-11-24,23.69270012211364,23.84834557974081,23.58893648369553,23.640818302904584,1048255.0
2005-11-25,23.710000056189696,23.8241400873064,23.554354559212385,23.588942447429563,996395.0
2005-11-28,23.713449805942208,23.80683706853133,23.402158930645115,23.53013406826725,489720.0
2005-11-29,23.523224199363423,23.530141776636192,23.03553500163319,23.277650206180112,887136.0
2005-11-30,23.519762685352077,23.75496028537248,23.381411155928298,23.457504497111376,1178885.0
2005-12-01,23.25342555516712,23.36756551571617,23.121991661201537,23.19116739486763,623515.0
2005-12-02,23.42290851711428,23.519754554229827,23.236134016962858,23.34681520223777,592942.0
2005-12-05,23.34682242570836,23.57164365285737,23.34682242570836,23.557808500417437,469572.0
2005-12-06,23.557815146413763,23.651202451729244,23.381416903040076,23.436757528412212,683601.0
2005-12-07,23.48516995507061,23.626980243456785,23.48516995507061,23.626980243456785,429251.0
2005-12-08,23.48516963061885,23.595850829781423,23.48516963061885,23.56126295504312,710070.0
2005-12-09,23.5197666709952,23.66503580150736,23.48863757159973,23.588942447429563,523475.0
2005-12-12,23.53013480221977,23.57164025355402,23.070116049931823,23.156585740211508,1367921.0
2005-12-13,23.149671918332025,23.149671918332025,22.80033431296267,22.84529855919833,1686751.0
2005-12-14,22.98364160156107,23.23613304490679,22.9490537326096,23.17387488079415,881657.0
2005-12-15,23.523212090713763,23.53704723813761,23.36410789533947,23.48516543529817,1100560.0
2005-12-16,23.47825994709042,23.658116956182425,23.243062319816275,23.277650206180112,785969.0
2005-12-19,23.537055346763022,23.616607471856245,23.343363216101256,23.39524503681423,657982.0
2005-12-20,23.481713102968044,23.481713102968044,23.104705232038206,23.243056744306035,501262.0
2005-12-21,23.433295623984687,23.516306551007,23.402166526351323,23.454048355740277,530199.0
2005-12-22,23.50246963041338,23.55781024426969,23.37795324923668,23.381412037602704,474397.0
2005-12-23,23.41599505589028,23.49900595942675,23.260349611759395,23.35027809059057,537543.0
2005-12-28,23.43328937726387,23.48171240511853,23.24305605354912,23.464418466599007,257919.0
2005-12-29,23.519753836935983,23.557800493213907,23.45057809824885,23.519753836935983,235952.0
2005-12-30,23.56126007823815,23.599306735804827,23.4851667631048,23.571636439392694,182914.0
2006-01-03,23.51975585392605,23.51975585392605,23.329522556222543,23.409074662534923,148133.0
2006-01-04,23.5093834054216,23.5093834054216,23.201551290625687,23.243056744306035,683765.0
2006-01-05,23.395245064250503,23.512843858004484,23.3122341510124,23.419456580611616,399353.0
2006-01-06,23.450580109306596,23.512838279464116,23.409074662534923,23.409074662534923,560497.0
2006-01-09,23.505930090869303,23.505930090869303,23.35374339193868,23.35720218055074,492848.0
2006-01-10,23.398703852302084,23.554349314623536,23.332986879321915,23.419456580611616,608286.0
2006-01-11,23.34681804870621,23.457499247475493,23.31223017409081,23.31223017409081,550975.0
2006-01-12,23.50592352417698,23.727285933508263,23.36411323069912,23.727285933508263,808684.0
2006-01-13,23.74458062889932,23.851803049338244,23.58547639211897,23.7549569921676,807708.0
2006-01-16,24.038576317413497,24.10429328130529,23.83104906301837,24.09391691858553,569284.0
2006-01-17,24.24955532712108,24.574681264721743,24.214967461418883,24.557387331870643,1071833.0
2006-01-18,24.3879044887632,24.484750503591272,24.19767124535093,24.322187550129875,1401628.0
2006-01-19,24.360236344403305,24.73032650509292,24.204590949720757,24.61272776244389,816190.0
2006-01-20,24.6265690357122,24.713038720938325,24.384453917079032,24.50551147639562,682496.0
2006-01-23,24.07316436399028,24.21151586790224,23.969400736056315,24.038576488012293,948458.0
2006-01-24,24.03857829471469,24.107754051869804,23.62352375178397,23.73420496323217,967484.0
2006-01-25,23.73765643306146,23.86217275755381,23.564717093488746,23.675398270815283,1156033.0
2006-01-27,23.8483411729151,23.858717534839503,23.692695744048933,23.79645936329304,1841253.0
2006-01-30,23.917518412440845,23.927894775013137,23.827589936814327,23.827589936814327,506192.0
2006-01-31,23.986697598637832,23.986697598637832,23.62698364460842,23.65119516074501,1078237.0
2006-02-01,22.72423570874776,22.962892037325407,21.91142067663547,21.946008550342377,4558876.0
2006-02-02,22.30918742654191,22.361069251526168,21.721193410053665,21.790369176699343,3622953.0
2006-02-03,21.790361212347356,21.790361212347356,21.18507347542966,21.271543152132185,3021456.0
2006-02-06,21.358015210302685,22.10165451286192,21.133194025808034,21.980596951980186,1833223.0
2006-02-07,22.188124995441715,22.188124995441715,21.94600986498978,22.0324795544369,1200968.0
2006-02-08,21.897589047193367,21.907965410973446,21.54825146659756,21.665850256105056,1409736.0
2006-02-09,21.793828141983408,21.95984998328102,21.70735843297423,21.95984998328102,891594.0
2006-02-10,22.13970709723129,22.35761076510772,22.136248308852306,22.305728939422856,1560377.0
2006-02-13,22.3091884692361,22.35415271965735,21.970227196829804,22.084367217129884,630651.0
2006-02-14,21.84224124666411,22.12932055003043,21.4894449943344,21.728101282675087,1722540.0
2006-02-15,21.793829029296983,21.828416914308864,21.409903505665124,21.409903505665124,1201224.0
2006-02-16,21.2023774414499,21.271553215538443,20.604006995584008,20.70085307930797,2628251.0
2006-02-17,20.91875227529145,20.953340154907817,20.59362620689758,20.60746135874412,1472361.0
2006-02-20,20.735438002144857,20.80461376634447,20.45527615713643,20.638591932265403,1050747.0
2006-02-21,20.85649121305654,21.57246022228663,20.85649121305654,21.57246022228663,1365825.0
2006-02-22,21.786907160680048,22.008269581151808,21.65893201134481,21.91142352219541,1566472.0
2006-02-23,22.20541913662452,22.20541913662452,21.90104582698408,22.001350667661043,1369544.0
2006-02-24,21.876830510255918,21.876830510255918,21.58283361455784,21.686597224804224,3053970.0
2006-02-27,21.61742833466006,21.8007441041835,21.427194988928196,21.582840453617905,1519322.0
2006-02-28,21.472162247205112,22.30227150869584,21.420280418361944,22.215801793957223,977707.0
2006-03-01,21.9287152487397,21.966761910919463,21.288839566625445,21.323427441334324,1705555.0
2006-03-02,21.47907287752428,21.51020196476227,21.205828667324138,21.323427441334324,1154087.0
2006-03-03,21.30613402962883,21.582837034126467,21.30613402962883,21.358015842972137,520698.0
2006-03-06,21.358022520912517,21.358022520912517,20.87379211163897,21.036355177609376,1185344.0
2006-03-07,20.804609695167382,20.804609695167382,20.593623655645644,20.683552131507373,1725936.0
2006-03-08,20.624754248308303,20.66625970173443,20.33075728653994,20.33767486211096,1811480.0
2006-03-09,20.33767455510857,20.87378665376991,20.067889111911253,20.87378665376991,1654003.0
2006-03-10,20.929128834039656,21.420276729165,20.88416459011973,21.4029827891958,1446713.0
2006-03-13,21.513666630782428,21.75924060831787,21.513666630782428,21.600136341182235,535562.0
2006-03-14,21.530954689587595,21.530954689587595,21.236957754562127,21.323427441334324,620895.0
2006-03-15,21.40989497640764,21.655468862160458,21.268084704353203,21.51365859010602,1018173.0
2006-03-16,21.66931255452568,21.66931255452568,21.441032514382005,21.56209011142789,1100232.0
2006-03-17,21.61742652858888,21.634720467665108,21.25425380798821,21.285382898325413,864192.0
2006-03-20,21.444485160321243,21.534413635224837,21.37876819789169,21.444485160321243,591038.0
2006-03-21,21.38915142963436,21.423739315705383,21.257717462564457,21.34072838913492,530006.0
2006-03-22,21.271544111239717,21.32342591960052,21.178156856190267,21.268085324015654,595629.0
2006-03-23,21.2715519656176,21.44103260217581,21.264634388615228,21.409903505665124,1492461.0
2006-03-24,21.444486435338447,21.444486435338447,21.24387674862592,21.30613492726084,706976.0
2006-03-27,21.444490285655345,22.19158856341442,21.444490285655345,22.19158856341442,1753408.0
2006-03-28,22.19158686266949,22.468289907299894,22.18812807461162,22.392196570026535,1224463.0
2006-03-29,22.240003125300824,22.34722552245505,22.049769840027185,22.34376673545008,833564.0
2006-03-30,22.489041291194376,22.675815835154037,22.468288564087747,22.48212371549217,1061149.0
2006-03-31,22.482120677132112,22.651601258931688,22.108571639696308,22.371439480854832,2137505.0
2006-04-03,22.274599530001385,22.464832888164107,22.274599530001385,22.464832888164107,470194.0
2006-04-04,22.585889446300293,23.035531908656893,22.58243065812832,22.84529855919833,1116995.0
2006-04-05,22.84530459474749,23.436757528412212,22.828010649318696,23.436757528412212,1378991.0
2006-04-06,23.65810891888816,23.88293010387537,23.44020530882363,23.865636166568663,1700556.0
2006-04-07,24.07316341424916,24.093916139017217,23.70653194334694,23.865636166568663,2315317.0
2006-04-10,23.76187436485746,23.93481375118604,23.685781034872885,23.78608587894346,1081759.0
2006-04-11,23.848342229261952,24.00398766502233,23.73420224303768,23.865636166568663,833930.0
2006-04-12,23.76186972722608,23.76186972722608,23.55434250413512,23.571636439392694,1341528.0
2006-04-13,23.571636196589548,23.626976788843763,23.35373261458858,23.40215563281102,690161.0
2006-04-18,23.40907581375878,23.620061845224107,23.40907581375878,23.55088609720269,670038.0
2006-04-19,23.796460417341827,23.91751797848879,23.69269679350157,23.865636166568663,1189444.0
2006-04-20,23.865636166568663,23.934811915795496,23.76187254272841,23.865636166568663,473518.0
2006-04-21,23.86217737910732,23.98323494025428,23.765331330189756,23.865636166568663,417495.0
2006-04-24,23.952105245654344,24.17000885019264,23.83104768757752,24.1354209764564,514287.0
2006-04-26,24.21151103852348,24.52626064714125,24.18038195635249,24.38445038391786,904504.0
2006-04-27,24.38445571548982,24.7476284202244,24.38445571548982,24.60235933833057,1202519.0
2006-04-28,24.59197733230797,24.72687002025605,24.453625857489417,24.69574093842188,1567886.0
2006-05-01,24.85138954918422,24.896353784292977,24.332571451775586,24.37407689956828,1243796.0
2006-05-02,24.211519347647545,24.557398157138056,24.03512115480737,24.11121449289529,661518.0
2006-05-03,24.280692564102047,24.280692564102047,23.88293197488681,24.21151680945592,292863.0
2006-05-04,24.211518298928983,24.246106178379872,24.038578901674576,24.042037689619665,572245.0
2006-05-05,24.211519928608805,24.519352076441876,24.211519928608805,24.41904721928278,545602.0
2006-05-08,24.59197519757284,24.730326660381635,24.34986013765745,24.557387331870643,566746.0
2006-05-09,24.30144173880631,24.550474419135902,24.055867845703524,24.26685386653832,811465.0
2006-05-10,24.557398619050424,24.71650287440873,24.41904709265189,24.52281073745079,512194.0
2006-05-11,24.5262686886573,24.633491117957213,24.304906253973588,24.42250504739931,527376.0
2006-05-12,24.15963156140066,24.41904060447249,24.15963156140066,24.339488497930464,491787.0
2006-05-15,23.882935172238547,24.24610793275083,23.86910001945712,24.09046246395985,1022037.0
2006-05-16,24.09046246395985,24.09046246395985,24.09046246395985,24.09046246395985,0.0
2006-05-17,23.51629989684513,23.969401078632604,23.49900595860897,23.927895626865805,1784077.0
2006-05-18,23.5197601184422,23.72728738992865,23.243057089793595,23.533595269874628,2693911.0
2006-05-19,23.675399248982032,23.879467678109084,23.519753836935983,23.519753836935983,1570651.0
2006-05-22,23.55389737184665,23.751503079640187,22.75994586731905,22.75994586731905,3558744.0
2006-05-23,22.65408931030201,22.84110902811463,22.32239396172869,22.354152027017623,2505176.0
2006-05-24,22.583513949810865,22.73524691576839,22.371793532195717,22.636444054214653,2360986.0
2006-05-25,22.60115903907404,22.809350798916544,22.512942191683152,22.583515669595865,959279.0
2006-05-26,22.992836406167093,23.359818404561583,22.819931426154305,23.18338475148731,2910712.0
2006-05-29,23.306888275820675,23.40921979445966,23.204556757181688,23.25395817997292,712167.0
2006-05-30,23.25395817997292,23.25748685302944,23.11281125771225,23.25395817997292,521144.0
2006-05-31,23.112813303374296,23.112813303374296,22.57998362468074,22.57998362468074,924603.0
2006-06-01,22.79170386981245,22.918736110215345,22.763474483056257,22.86580601004747,871426.0
2006-06-02,22.932854077575364,23.130459813079696,22.84816590521636,23.024599597630942,710088.0
2006-06-05,23.20103127667347,23.54331261025478,23.038712293738005,23.54331261025478,595310.0
2006-06-06,23.07752796067733,23.285719701987087,23.02459785695451,23.112814696492546,949402.0
2006-06-07,23.218676574187946,23.257491986376888,23.042242882420013,23.14810309748077,674615.0
2006-06-08,23.1128100261952,23.11986737193219,22.16006835170049,22.16006835170049,1118652.0
2006-06-09,22.227112917079168,22.75994251496968,22.227112917079168,22.707012422464,942532.0
2006-06-13,22.49529959703551,22.579987773447773,21.52491424231167,21.52491424231167,1022701.0
2006-06-14,21.256736133995418,22.389440553030266,21.207334695159,22.230650213913226,2433049.0
2006-06-15,22.407078778024925,22.424722144985942,22.160071640570624,22.311804596435408,2464256.0
2006-06-16,22.689372118327263,23.4303935133456,22.67172875177921,23.28924658096115,1471615.0
2006-06-19,23.11281309582601,23.218673295940345,22.88344932891159,22.954022795654488,685036.0
2006-06-20,23.07752636245456,23.25396002931179,22.76347443544867,22.954022795654488,945196.0
2006-06-21,23.095169586438583,23.48332365112616,22.89403520746411,23.21867315247554,1054285.0
2006-06-22,23.45862733853741,24.192591525813267,23.25396424785472,24.192591525813267,1619855.0
2006-06-23,23.99498430470488,24.062029106142575,23.67740366631578,23.896181439428272,879180.0
2006-06-26,23.896177852832142,24.312561294002546,23.716215518089008,24.312561294002546,609404.0
2006-06-27,24.446655873415885,24.6301469188931,24.277279523744607,24.439598525512917,1054679.0
2006-06-28,24.316091830742952,24.316091830742952,23.88912233716016,24.012625909684107,792375.0
2006-06-29,24.31255779715871,24.64778170581836,24.178468233694844,24.64778170581836,664669.0
2006-06-30,24.85950562625318,24.85950562625318,24.171414346863333,24.34784800824535,3004138.0
2006-07-03,24.17141257420409,24.573681292653887,24.03026565544977,24.573681292653887,968346.0
2006-07-04,24.68307196487117,24.70071533100937,24.259631177554343,24.34784800824535,859984.0
2006-07-05,24.25963291760959,24.49958271429985,24.189059447994804,24.24551822368663,354381.0
2006-07-06,23.99498439432748,23.99498439432748,23.51508476119149,23.762091925305604,1237240.0
2006-07-07,23.762091892490933,23.92088221205929,23.75503454495456,23.81149332524553,473725.0
2006-07-10,23.744445061151424,24.090255040006404,23.673871596078985,24.002038208665844,360532.0
2006-07-11,23.924410876412978,23.963226287847743,23.659760343903187,23.825608010942656,455658.0
2006-07-12,23.95969242537037,24.220814227564837,23.892647638320444,24.04790925043607,562520.0
2006-07-13,23.959695911531952,23.96322458504801,23.755032847600845,23.83619233847008,809534.0
2006-07-14,23.51861049246773,23.51861049246773,23.02106755271582,23.02106755271582,895504.0
2006-07-17,22.936383059159414,22.989313167593952,22.32239380131883,22.583515669595865,900822.0
2006-07-18,22.590574636531706,22.837581826930048,22.42472695154996,22.671734141948303,1164175.0
2006-07-19,22.86580118251149,22.86580118251149,22.160066662604564,22.167124007803636,976491.0
2006-07-20,22.403551861421978,22.51999809249593,22.00128306316652,22.21300348330097,1562241.0
2006-07-21,21.877774733850934,22.018921649956248,21.6484109951798,21.6484109951798,1810728.0
2006-07-24,21.697817260460464,22.195360250822063,21.48256816533949,22.00128319784413,981620.0
2006-07-25,22.40708392404326,22.51294415012128,22.025987110162383,22.230650213913226,1280880.0
2006-07-26,22.23065084129645,22.23770818990082,21.454342494815663,21.46139984342004,1472624.0
2006-07-27,21.46139606815174,22.18830284653196,21.38729392084113,22.089499983451148,1281803.0
2006-07-28,22.085971644767568,22.089500318502544,21.52844119464073,21.57784262693045,1613523.0
2006-07-31,21.913063082224184,22.12831214519141,21.73662942405432,21.824846253139256,1882746.0
2006-08-01,21.877774615868205,22.0859663160008,21.85307390568298,21.930704709122253,568477.0
2006-08-02,21.73663122538155,21.76838928648393,21.53902551185561,21.61312765442784,1010029.0
2006-08-03,21.701342827253136,21.80720302281277,21.43669233835404,21.553138553469644,1399295.0
2006-08-04,21.41905082944108,21.50373899323118,21.108527562210707,21.24261715487837,1056462.0
2006-08-07,21.34494356472592,21.591950649848076,21.260255421255465,21.34847223737052,575061.0
2006-08-08,21.489622364623987,21.821317642940414,21.34141809133368,21.69781408186515,1339544.0
2006-08-09,21.563726359207745,21.577841053118192,21.263789113610827,21.3837640118496,1099362.0
2006-08-10,21.22849745587571,21.341414980973312,21.055592495570018,21.09440789482231,1447781.0
2006-08-11,21.07676624118008,21.09440960590773,20.925033304522277,21.03795083877925,1470382.0
2006-08-14,20.925043124185105,21.383770822374867,20.925043124185105,21.31319733034568,647289.0
2006-08-15,21.63077123891633,21.634299912407588,21.17204368505329,21.24261715487837,656302.0
2006-08-16,21.348477378339457,21.50373901209081,21.210859112059847,21.210859112059847,1528265.0
2006-08-17,21.401407307724824,21.59195567487909,21.26026036909203,21.507267511699418,1467916.0
2006-08-18,21.556672184796728,21.789564668594352,21.48962737885498,21.69429047067714,1019223.0
2006-08-21,21.821320921015,21.941295826939733,21.69428866768293,21.874251026570025,672611.0
2006-08-22,21.877783099762087,21.877783099762087,21.740164803935127,21.84249635724235,642574.0
2006-08-23,21.89541960247017,22.089496625447094,21.711928598928345,22.05773856714178,654711.0
2006-08-24,22.230646851645517,22.364736451064,22.188302767618623,22.21300348330097,2772255.0
2006-08-25,21.91659645836706,22.47765561174226,21.877781045240468,22.357680698441904,2402883.0
2006-08-28,22.375320586655267,22.60115568243577,22.375320586655267,22.548225581862205,841075.0
2006-08-29,22.58351728823461,22.8481678493757,22.52000115356075,22.671734141948303,698951.0
2006-08-30,22.724659131858605,22.88344943275067,22.68937239832704,22.76347453874333,929892.0
2006-08-31,22.88344937677009,22.890506723459144,22.812875909879608,22.86580601004747,854654.0
2006-09-01,22.865810962900813,23.059888038887777,22.83052422181228,23.00695792725497,1077476.0
2006-09-04,23.02460129779924,23.10576080230287,22.886983007553937,23.00695792725497,304240.0
2006-09-05,23.006952815702693,23.112813015448896,22.936379349205225,23.102226995474275,340894.0
2006-09-06,23.148094743384807,23.197496159250967,22.798756159759822,22.901087664054007,647788.0
2006-09-07,22.759944319083008,22.759944319083008,22.414134353967903,22.470593123782617,1159533.0
2006-09-08,22.4247236475182,22.8975659137556,22.230646597943142,22.618800697093253,563933.0
2006-09-11,22.75994095656349,22.75994095656349,22.272984138853875,22.308270864774855,541502.0
2006-09-12,22.30122038840473,22.336507125194093,21.87777954693239,22.114200683421117,993209.0
2006-09-13,22.33650864494879,22.636445928065807,22.26240649264929,22.371795384139027,731404.0
2006-09-14,22.58351575656892,22.75642077812095,22.43178277847224,22.46001216974604,733970.0
2006-09-15,22.61879911803861,22.61879911803861,22.11772749775272,22.42472208201239,706789.0
2006-09-18,22.51293884814651,22.579983642206347,22.445894054086672,22.548225581862205,772688.0
2006-09-19,22.67172903156125,22.805818618981217,22.643499644736,22.76347453874333,745207.0
2006-09-20,23.028128252107926,23.15868918438489,22.848165885996444,23.052828969025192,1405050.0
2006-09-21,23.37746313432986,23.83619065909729,23.28924630264381,23.82207596602753,2442769.0
2006-09-22,23.783260483276887,23.99498087863964,23.659756919315285,23.97028016584732,1273363.0
2006-09-25,23.95969929208977,23.991457358215108,23.55390178048821,23.85031039765805,616518.0
2006-09-26,23.910292746127904,24.02321029044243,23.747973776175776,23.920878765907396,774099.0
2006-09-27,24.00910370970874,24.34785645711162,24.00910370970874,24.330213084851064,1266413.0
2006-09-28,24.34784983353974,24.36549320100061,24.111428709563967,24.111428709563967,484090.0
2006-09-29,24.1749480066935,24.400783139845828,24.1749480066935,24.400783139845828,1568031.0
2006-10-02,24.40078139158353,24.658374571879417,24.3443226123406,24.49605558155599,532447.0
2006-10-03,24.594863489706405,24.665436978234894,24.27728279132821,24.538404698883618,581518.0
2006-10-04,24.488993237692327,24.573681389277912,24.354903664348484,24.354903664348488,862580.0
2006-10-05,24.559571644500533,24.683075223774104,24.47135480216227,24.59485838143584,910185.0
2006-10-06,24.524293369243555,24.57722349290913,24.453719871022795,24.541936743798743,615336.0
2006-10-09,24.436064802843102,24.626613156854223,24.351376645504825,24.418421436730963,780914.0
2006-10-10,24.612498340140867,24.700715170257755,24.59485497411749,24.66189976500633,1241131.0
2006-10-11,24.73600357589129,24.73600357589129,24.654844086692677,24.69365949457028,1033432.0
2006-10-12,24.736001811891303,24.9124354714802,24.7042437531653,24.84186200764464,1242889.0
2006-10-13,24.93008544832385,25.099461806443905,24.908913403558845,25.05006036865889,1522699.0
2006-10-16,25.2194283112936,25.30058778914397,24.8277456138418,24.877147035142023,1118007.0
2006-10-17,25.14179911373505,25.24765930900329,24.915964030496127,25.07122565022288,1174696.0
2006-10-18,25.152385054694623,25.431150234696897,25.102983630390423,25.23001586431551,1436757.0
2006-10-19,25.477022985836516,25.477022985836516,25.1594424010238,25.23001586431551,928097.0
2006-10-20,25.402922219180905,25.9075225089262,25.38880752576145,25.826363021764365,3049579.0
2006-10-23,25.971045128325603,26.41565808229849,25.9181150147574,26.182765582598403,809975.0
2006-10-24,26.729699770921417,26.729699770921417,26.147468746431645,26.15099741930734,1241193.0
2006-10-25,26.35919767480896,26.38742706697741,25.759323091229614,26.07690375312456,566986.0
2006-10-26,26.112187126002464,26.218047332982767,26.006326919022165,26.05925702251231,583839.0
2006-10-27,26.11571245942676,26.246273364670675,25.90046339943002,25.97456553483873,1936391.0
2006-10-30,25.9357583859468,26.323912552113608,25.8475415299998,26.182765582598403,616463.0
2006-10-31,26.200402135877248,26.44388059493261,26.1721727493201,26.30626233546654,652304.0
2006-11-01,26.429772856213923,26.429772856213923,25.865184976509028,26.087491454142828,592216.0
2006-11-02,25.759320082525843,25.86518029079296,25.445268131333407,25.54759966599162,849891.0
2006-11-03,25.52642932177209,25.653461580139904,25.42056910646557,25.52995799561564,790209.0
2006-11-06,25.477017668265955,26.062777291327265,25.466431650981715,25.95338844605677,405703.0
2006-11-07,26.069846151468894,26.45094294203544,26.059260129508715,26.426242224128348,553861.0
2006-11-08,26.46152742607056,26.46152742607056,26.112188721687883,26.20040556622897,502755.0
2006-11-09,26.17923208678152,26.285092294421045,25.58994359758819,25.794606665691266,499799.0
2006-11-10,25.75931645141679,26.09454039700849,25.755787778305297,26.023966934778663,499512.0
2006-11-13,26.25333222999953,26.44740926253796,26.0768985640555,26.316848349739377,645990.0
2006-11-14,26.8214501802317,26.97671181521117,26.44035343982754,26.602672421851533,1841253.0
2006-11-15,26.63795904651098,26.86379415099832,26.606200984942447,26.78969200733841,1327388.0
2006-11-16,26.74734120206898,26.81791465448202,26.676767749655937,26.75086987468963,1608804.0
2006-11-17,26.817923035589143,27.029643458994894,26.75440690856742,26.863795793993727,899719.0
2006-11-20,26.98116959060305,27.031460675046247,26.29505550998513,26.31660883188936,3911465.0
2006-11-21,26.226809332465848,26.456711485447745,26.06515938115045,26.223217111325518,1077063.0
2006-11-22,26.04359846279367,26.718935840322175,26.04359846279367,26.582431476779178,910636.0
2006-11-23,26.316608063691877,26.582432359417783,26.097482630728628,26.366899146667045,788828.0
2006-11-24,26.40282775913843,26.40282775913843,26.0795278615183,26.187294494058342,1242079.0
2006-11-27,26.133408724087904,26.162146490067023,25.903506596254967,25.971758790455365,721984.0
2006-11-28,25.72030095118709,25.72389317160112,25.37904001185551,25.468845522205925,1056098.0
2006-11-29,25.61252777517612,26.043594114390977,25.432916800503264,25.98971082198912,825078.0
2006-11-30,26.366902840313585,26.366902840313585,25.978943003014333,26.15855403880102,704237.0
2006-12-01,26.151365151636995,26.16932625216227,25.72029873903024,25.731075399345407,518470.0
2006-12-04,25.576609365651866,25.684375966405334,25.544279385425817,25.59457046577744,669565.0
2006-12-05,25.899906093249687,25.943012728433743,25.73825621130945,25.795731724888203,1035652.0
2006-12-06,25.666416474473017,26.02923071974275,25.666416474473017,26.025638499492555,797643.0
2006-12-07,26.02564797743396,26.09749240860195,25.971764654057967,26.04360908522596,834830.0
2006-12-08,26.07952163554178,26.07952163554178,25.62690188692773,25.792144017374127,589418.0
2006-12-11,25.9358331570514,26.35253070870597,25.8675809718666,26.25913298161098,559408.0
2006-12-12,26.492625478122125,26.941652981364417,26.471072157966496,26.84466304066408,863870.0
2006-12-13,26.93806278033088,26.945247220921228,26.478258582548715,26.49262746372941,383701.0
2006-12-14,27.12126460226264,27.189516784314726,26.887770295242337,26.97039135772644,1069853.0
2006-12-15,27.121263036395057,27.121263036395057,26.80514768514181,26.9380598214642,801230.0
2006-12-18,27.009907971525116,27.06379127751932,26.92369468193438,26.984762428727816,622530.0
2006-12-19,27.10330305878271,27.150001919423588,26.80155657464165,26.801556574641666,832805.0
2006-12-20,26.93805678878808,27.28290986042273,26.89495015483374,27.13922108057496,814151.0
2006-12-21,27.211079809072668,27.261370908519723,27.070983174898736,27.211079809072668,1922025.0
2006-12-22,27.264954872129813,27.336799278151688,27.07815941647293,27.30087707514075,1871340.0
2006-12-27,27.37272736112852,28.04447270173144,27.37272736112852,27.89359941667623,247768.0
2006-12-28,28.37135515852131,28.37135515852131,28.01572539341651,28.01931761326606,291659.0
2006-12-29,28.256414560395005,28.374957859216227,28.2169001274546,28.353404532157818,305825.0
2007-01-02,28.41806674303777,28.917385525734407,28.41806674303777,28.612046701783225,533633.0
2007-01-03,28.73775895623831,28.784455018658655,28.055234526575557,28.378537038955997,523734.0
2007-01-04,28.612038670650403,28.612038670650403,27.83971127391193,27.83971127391193,680773.0
2007-01-05,28.198928605743227,28.25640412333592,27.803784422293443,28.01931761326606,668049.0
2007-01-08,28.01932037357007,28.01932037357007,27.13922642373007,27.20747860759521,663688.0
2007-01-09,27.39068169877182,27.65650599247463,27.049420781180384,27.516409405252883,980915.0
2007-01-10,27.6169979334549,27.893598951442712,27.47690131395458,27.480493534967408,927332.0
2007-01-11,27.73194336237988,27.767865565197948,27.268546946026728,27.609807872798427,753894.0
2007-01-12,27.818163743515058,28.44321023195301,27.749911540754592,28.44321023195301,604983.0
2007-01-15,28.453988216081672,28.57971316470206,28.32107325178012,28.52223762849718,448458.0
2007-01-16,28.382141008997795,28.65874202698376,28.382141008997795,28.52223762849718,548690.0
2007-01-17,28.522231767884904,28.529416208434284,28.198931943162584,28.30669855140336,853150.0
2007-01-18,28.46835542123237,28.497093190453217,28.209715498244723,28.396510998180243,1221775.0
2007-01-19,28.38213156895132,28.62999473639425,28.360578250043236,28.50426704276377,547847.0
2007-01-22,28.734182242589544,29.050297731038977,28.594085605663093,28.98922996622488,681643.0
2007-01-23,28.831166276878616,28.98563455461972,28.69106966884074,28.94612012671161,626239.0
2007-01-24,29.09699271824196,29.14009657903608,28.94611945156632,29.1005821520496,804449.0
2007-01-25,29.348445415763774,29.348445415763774,29.0969927577901,29.0969927577901,1289871.0
2007-01-29,29.34126376131124,29.34126376131124,28.74136012760096,29.0969927577901,962553.0
2007-01-30,29.14010529327133,29.420301373430835,29.14010529327133,29.420301373430835,736629.0
2007-01-31,29.42028805748323,29.42028805748323,29.093393243058067,29.093393243058067,808328.0
2007-02-01,29.384368848130183,29.77951309754245,29.3268905341156,29.73281144487547,1168637.0
2007-02-02,29.815442348657097,30.08126393789537,29.72563681620228,29.93039343019927,819529.0
2007-02-05,30.17106236365111,30.28960562761943,29.93756805583473,30.13154794232834,984252.0
2007-02-06,30.13154296230493,30.13154296230493,28.9173699755064,29.24066973289537,1561186.0
2007-02-07,29.6717412265251,29.6717412265251,29.104170442811757,29.38077418119537,754916.0
2007-02-08,29.492132632201244,29.969895119282413,29.39873212265525,29.887276843704303,809701.0
2007-02-09,30.17465342118899,30.17465342118899,29.815431423004043,29.995039635269528,526776.0
2007-02-12,30.12077515747717,30.17106624563144,29.887280819618084,30.005821312011403,553067.0
2007-02-13,30.00581982711922,30.10281256487289,29.53883396133813,29.6861122111027,1352444.0
2007-02-14,29.959124697762576,29.959124697762576,29.391553855843032,29.46699048673107,562776.0
2007-02-15,29.81542453458707,30.03095489687592,29.68610185829161,29.901637794233142,1080719.0
2007-02-16,30.005827908833734,30.048937352128224,29.82621962705168,30.045345130756026,960340.0
2007-02-19,30.153100714962697,30.350672817985327,29.95912083199502,30.127955174577995,349013.0
2007-02-20,30.35426486234281,30.35426486234281,30.04892615943884,30.171061640600424,440525.0
2007-02-21,30.160295424150384,30.160295424150384,29.836995509126027,29.840587730404074,1081972.0
2007-02-22,29.95911756189871,30.10639856807594,29.779506578755758,30.10639856807594,1415248.0
2007-02-23,30.16028611436851,30.44407150773636,30.153101674030086,30.44407150773636,2548172.0
2007-02-26,30.53387676837097,30.68475001427428,30.444071264857097,30.64164337258762,641260.0
2007-02-27,30.648834765995783,30.74582473179433,30.185438262736067,30.33271932191164,1402814.0
2007-02-28,28.719810996960494,29.186799748344765,28.094764514338472,28.374957765169032,2894622.0
2007-03-01,28.773682030967382,29.15086226886229,28.56173830644037,28.73775983813678,1698533.0
2007-03-02,29.49213933063239,29.495731551552847,29.132917238586383,29.222722761597883,2367548.0
2007-03-05,28.73777034957909,28.73777034957909,27.82534353111604,27.836120192907007,1426618.0
2007-03-06,27.803784376948283,28.59407274255897,27.8001921571046,28.59407274255897,1330371.0
2007-03-07,28.917377664587534,29.18679420071573,28.683883333276427,29.00000152249422,1409720.0
2007-03-08,28.989223988511096,29.06107118971704,28.576121392662856,28.94612012671161,884415.0
2007-03-09,29.20475902441292,29.258645125332134,28.989225768046985,29.050293524017334,506211.0
2007-03-12,29.420287729049384,29.528054330351203,29.240673940052663,29.312518340920544,672306.0
2007-03-13,29.528072186570167,29.528072186570167,28.885064409962943,29.007197178467447,796663.0
2007-03-14,28.37494737837086,28.45038399521127,27.94388099642564,28.01931761326606,1378884.0
2007-03-15,28.64078623493379,28.87787286575969,28.163020751602797,28.845542870647076,2573552.0
2007-03-16,28.845537519649604,28.90660527686728,28.16301552721671,28.52223762849718,1001992.0
2007-03-19,28.55456908908852,28.809616794140787,28.339035817213357,28.44321023195301,488203.0
2007-03-20,28.82756575573365,28.89222571005644,28.615624794342317,28.629993673080712,376452.0
2007-03-21,28.917382668723373,28.917382668723373,28.61563609604272,28.61563609604272,433555.0
2007-03-22,29.24067780062674,29.33407832091345,29.05388233370812,29.33407832091345,726596.0
2007-03-23,29.5280631810721,29.635827027847945,28.95330501502445,29.36641323066653,921420.0
2007-03-26,29.546019067707103,29.63223235936148,29.427475791682337,29.53165018576471,644660.0
2007-03-27,29.528053255881403,29.5460143554448,29.28737173490493,29.43824497123748,791665.0
2007-03-28,29.456213818514083,29.58194153663239,29.211940036485416,29.33407832091345,870909.0
2007-03-29,29.30533557390065,29.5244582013928,29.247860055390728,29.4562088099892,499723.0
2007-03-30,29.596299844448176,29.779505829471063,29.549600990006,29.72562253588394,1548912.0
2007-04-02,29.77592722248894,29.77592722248894,29.061075200759205,29.061075200759205,606072.0
2007-04-03,29.420296516438025,29.64660365993926,29.165246030350392,29.63223756230179,519732.0
2007-04-04,30.00222423584464,30.365035635426096,30.00222423584464,30.23931073389356,982144.0
2007-04-05,30.31115542037969,30.31833985978399,30.056105034700405,30.307563200677546,277291.0
2007-04-10,30.65960698152783,31.363682186676414,30.61650033631465,31.255915573643467,1485815.0
2007-04-11,31.79116307108017,31.83426972531397,31.431940952465208,31.431940952465208,909645.0
2007-04-12,31.654653791243337,31.654653791243337,30.93261744401964,30.979316312248034,623726.0
2007-04-13,31.32417440886533,31.32417440886533,30.641652381492648,30.76738012337709,493499.0
2007-04-16,31.0188304741342,31.500188034836484,30.918248297271035,31.30980034291692,1024937.0
2007-04-17,31.32774906804046,31.57561219166307,30.950566053832144,31.16250698562539,721187.0
2007-04-18,31.180486271925307,31.83427054463096,31.180486271925307,31.50378618699953,658874.0
2007-04-19,31.546887452667825,31.579217438651785,31.17329650351987,31.18048094484965,757854.0
2007-04-20,31.52174100468135,31.66542982715896,31.449896593442546,31.66183760659702,446205.0
2007-04-23,31.79115683292197,32.25814549548748,31.683390218483773,31.96717563650435,661975.0
2007-04-24,31.98872408408244,32.290470558521065,31.64746319037209,31.780375327922425,661744.0
2007-04-26,32.01028708047227,32.50601358119505,31.970772649255235,32.419800276721524,830053.0
2007-04-27,32.186306268222914,32.29407290001276,31.525337593245187,31.557667582782145,2229059.0
2007-04-30,31.57561923094105,31.816297969853256,31.21280501258088,31.25231943240228,1274994.0
2007-05-01,31.428351943439957,31.85941852983543,31.29543974596801,31.342138626160857,583218.0
2007-05-02,31.970766303309134,32.03901848913649,31.67979645846621,31.93484410024211,924345.0
2007-05-03,32.06057284055237,32.36950379684965,32.02465063633176,32.229407200389254,572916.0
2007-05-04,32.581450743791336,32.779022903036925,32.581450743791336,32.68921737610711,715347.0
2007-05-07,32.32998402666648,32.509595018072105,32.32998402666648,32.437750621509856,604842.0
2007-05-08,32.43415773332989,32.43415773332989,31.93124696775733,32.322798920953105,799045.0
2007-05-09,32.11446096772288,32.308440899633354,31.837859953702388,32.15038317733593,766759.0
2007-05-10,32.29047595974819,32.42338811953075,31.96717611162844,32.391058134718776,599664.0
2007-05-11,31.98872740484265,32.09649401404373,31.52173876497129,31.93484410024211,1017374.0
2007-05-14,31.970772129270674,32.43416863327904,31.970772129270674,32.15038317733593,687621.0
2007-05-15,32.15038317733593,32.15038317733593,32.15038317733593,32.15038317733593,0.0
2007-05-16,32.87960323774143,33.199310895569866,32.692807752268635,33.120282036331375,1435131.0
2007-05-17,33.942902952647856,35.433674718155494,33.76688411768429,34.66493939811058,2726132.0
2007-05-18,34.862507251343054,35.36541814622985,34.63978956932176,34.880468354731875,1759695.0
2007-05-21,35.23533775419211,35.77476639540164,35.18029401529318,35.5949568483318,4864780.0
2007-05-22,35.264698287154154,35.50689076490323,34.714260837724424,34.7509566676864,1664175.0
2007-05-23,34.75094216269705,34.824333791987456,34.083078336154315,34.204174524483484,2319518.0
2007-05-24,34.12345104928133,34.12345104928133,33.4299000037703,33.7601624063946,1175261.0
2007-05-25,32.8904658646097,33.099632017654734,32.5491947727994,32.82441339522706,3638615.0
2007-05-28,32.98954202129907,32.98954202129907,32.09783375348932,32.17489496181855,1951629.0
2007-05-29,32.108850888342225,32.97487231302088,31.8886759498646,32.72534071607957,1471259.0
2007-05-30,32.61525761649319,32.66663177568753,31.74189691018949,32.17123809774215,2478585.0
2007-05-31,32.45378368291423,32.61157568354027,32.01710349513517,32.14553884448195,1531221.0
2007-06-01,32.472140491816475,32.55654088738173,32.149217239218984,32.49048840389588,1033867.0
2007-06-04,32.80239488788503,32.84642986610748,32.63726371955089,32.78771656181088,1220280.0
2007-06-05,32.65928607500254,32.73267771630886,32.35838034564661,32.47580697173673,1182874.0
2007-06-06,32.49782648645766,32.66662727196664,32.329025700948705,32.54920063856909,1151957.0
2007-06-07,32.182250399762935,32.347381643978814,32.097849986052594,32.25197248065409,1202628.0
2007-06-08,31.851982561454992,31.85565214404345,31.35291932942548,31.587772615086426,2276981.0
2007-06-12,31.918026257205856,31.954722072983643,31.61345098625023,31.833625880916948,1275983.0
2007-06-13,31.73088223500228,31.73088223500228,31.27952363495814,31.4886898154664,1402428.0
2007-06-14,32.072148104525546,32.47580207079467,31.851973213833293,32.420758348121616,2169625.0
2007-06-15,32.91615903231478,32.99688984317874,32.472139572562966,32.677636182034874,1735779.0
2007-06-18,32.80607539408553,33.29779948131742,32.69965749460997,33.06294618592308,1169170.0
2007-06-19,33.12900096411429,33.48495051453866,32.80240807764245,33.393210939687016,844352.0
2007-06-20,33.39320606448667,34.01703508240267,33.136335292403615,33.97666967536105,1385107.0
2007-06-21,33.97299725959963,33.97299725959963,33.484942833344924,33.9473101845336,2797009.0
2007-06-22,33.48494138253013,33.760160032027464,33.0409219613411,33.429897652630665,1101051.0
2007-06-25,33.026244967479165,33.051932042469886,32.50516430338158,32.62259093191061,1584985.0
2007-06-26,32.10885279069729,32.27765358686442,31.848312431395847,32.255636091712184,1707785.0
2007-06-27,31.73087582493095,31.921694056320412,31.16209071213544,31.235482339592924,3789287.0
2007-06-28,31.690522799075,31.74189695834728,31.400625757467136,31.532730738453,2364499.0
2007-06-29,31.628128358166624,31.64647626550186,30.971273275565185,31.191448163588014,3108110.0
2007-07-02,31.180448389162404,31.202465884298668,30.67771273670656,30.67771273670656,1702770.0
2007-07-03,31.11805924763252,31.44465202667745,30.820823122883745,31.41162579059425,1815172.0
2007-07-04,31.646479742321944,32.03912500243371,31.470339812552183,31.9253679644574,2016597.0
2007-07-05,32.26665246281554,32.66296746919169,32.255643712638424,32.65929788579933,1628653.0
2007-07-06,32.51250312911188,32.54919895014508,32.10884909774657,32.36571984497903,1467175.0
2007-07-09,32.29233954656214,32.65929788579933,32.182252044790985,32.65929788579933,1041302.0
2007-07-10,32.582219934629265,32.582219934629265,32.3216796473101,32.420758348121616,855275.0
2007-07-11,31.778591135070357,32.17123647481952,31.459337447610743,31.940052770107396,1403910.0
2007-07-12,32.47580697173673,32.67763398532912,32.32902368912408,32.47580697173673,1766603.0
2007-07-13,32.76938236839077,32.89047860918194,32.5161811376456,32.82075653115066,1658140.0
2007-07-16,33.04826694910799,33.63173058886056,33.04826694910799,33.52164310966196,1503343.0
2007-07-17,33.760172702137595,34.08309603874013,33.53999769990859,33.840903536288224,1573287.0
2007-07-18,33.573016101020514,33.576685683533064,32.89047375368598,33.356510732779995,1809032.0
2007-07-19,33.760162477040765,33.936302425475645,33.57668336408776,33.664753338305204,1332486.0
2007-07-20,33.47026661707303,33.5766845062056,33.02257756623947,33.191378355898024,2176573.0
2007-07-23,32.51617518514954,33.136334607794495,32.51617518514954,32.87212467625345,1561312.0
2007-07-24,33.029920656226075,33.33449603028346,32.84277193240769,32.84277193240769,1548464.0
2007-07-25,32.108847057967566,32.29232615147774,31.907020055106383,31.9253679644574,2629327.0
2007-07-26,32.14921977536943,32.174906854306975,31.532729880868548,31.62446944850261,2413333.0
2007-07-27,29.613529370163462,30.34377902966433,29.613529370163462,29.7786605589552,6516554.0
2007-07-30,29.17317852944516,29.430049258725923,28.934655709398733,29.356660468632512,5318929.0
2007-07-31,29.83370447655729,30.27405431611026,29.52545958887022,30.27405431611026,4005390.0
2007-08-01,27.88882102064897,28.622737288380694,27.03380856874152,27.04481731275749,11216496.0
2007-08-02,28.167722211886392,28.43560177333089,26.487053182549623,27.00813397330469,6893603.0
2007-08-03,27.52186940018615,28.035610909181862,27.08151953533268,27.52186940018615,3411624.0
2007-08-06,26.226507432820156,26.226507432820156,25.426538494840205,25.705426748447888,7185427.0
2007-08-07,27.154913165681823,27.558567237988868,27.02280819656316,27.27600938737394,6814453.0
2007-08-08,27.8888252126444,28.9419952151424,27.8191031567299,28.802551103313387,3293222.0
2007-08-09,29.375012541372943,29.646564509691032,28.193406904691106,28.450277695274117,3605056.0
2007-08-10,26.505392783515045,26.842994316697077,26.343931180688863,26.45768821904368,4915594.0
2007-08-13,26.56777685610197,27.26132786269724,26.054035369735104,26.255862382236373,3652019.0
2007-08-14,26.23751322330572,26.340261515689065,25.64671054210148,25.77147632570983,3259035.0
2007-08-15,24.894450795926613,25.12930407846512,24.145855957835103,24.46877922132556,7429741.0
2007-08-16,24.03576810875987,24.766015022824178,22.71471841497521,23.4853307363496,8988648.0
2007-08-17,24.58620552450952,24.8614242111998,23.709175309589824,23.756879881949477,5728341.0
2007-08-20,25.50359673017405,25.962294461888614,25.13663854480239,25.962294461888614,4748388.0
2007-08-21,25.68340725719728,26.42099323897768,25.40818860727923,26.365949508994067,2915113.0
2007-08-22,26.420993278797077,27.848460678523423,26.380627876748253,27.46682415006188,4740568.0
2007-08-23,28.633761658703392,29.220894993305127,27.9585583239114,28.329186241378743,5286055.0
2007-08-24,27.698015492883123,27.874155477913572,27.15858678872737,27.375092186993964,2673314.0
2007-08-27,28.325510908766464,28.619077516481685,27.760395188914675,27.91084807536872,1707960.0
2007-08-28,27.48517558847849,27.61361097512164,27.24665272756979,27.27600938737394,2182996.0
2007-08-29,25.91092116978521,26.28154894922398,25.870555768064165,26.23751396552828,3207549.0
2007-08-30,26.8613431045846,26.97143056465731,26.09073088407565,26.134765868104736,2502187.0
2007-08-31,25.68708442909793,27.05583891912369,25.68708442909793,26.898046846547004,6603227.0
2007-09-03,27.0815142730646,27.45948116695359,26.769599846068832,26.8429914759502,1604583.0
2007-09-04,26.714561644895863,26.92739741553968,26.329255508385504,26.35861216640534,2367289.0
2007-09-05,26.95308046459573,27.026472098680827,26.413651954070264,26.4356694442958,2846717.0
2007-09-06,25.91092240281873,26.237515214103503,25.71643454890757,26.12375816747622,2124268.0
2007-09-07,25.98065483480272,26.29256944200277,25.98065483480272,26.19716026803569,728084.0
2007-09-10,25.6870843496426,25.77515434336648,25.356821873178056,25.63571018663701,2323804.0
2007-09-11,25.830187359929557,26.241180493253264,25.69074326112329,26.127423465279737,1207736.0
2007-09-12,26.67787384077258,26.710900090971396,26.3659592555616,26.4760467562243,2020634.0
2007-09-13,26.36595269396617,26.64117137713028,26.109081923013,26.6044755527084,1868591.0
2007-09-14,27.20995827864005,28.39156389550292,27.0484966415532,28.24845017172139,6322938.0
2007-09-17,28.44660718190985,28.567703407794426,27.283349496897507,27.543889861679453,3041216.0
2007-09-18,27.5182007953161,27.59159244206493,26.73291017510368,26.920058874313188,2757336.0
2007-09-19,28.567697929908764,28.61907207649359,28.035608554565872,28.29247928749003,4467280.0
2007-09-20,28.56402462325458,28.56402462325458,28.1053269457043,28.40256304075688,3835583.0
2007-09-21,28.18238913636613,28.31449407209826,27.95854466193112,28.255780767328424,1445235.0
2007-09-24,28.47595739688661,28.62274066776312,28.413574506764093,28.62274066776312,2060437.0
2007-09-25,28.435592732098467,29.55848763016038,28.435592732098467,29.503441055315538,3172756.0
2007-09-26,29.50344784349587,30.01719226988417,29.37501244860996,29.45574326825253,1772599.0
2007-09-27,29.88875781287881,30.751109777029765,29.88875781287881,30.751109777029765,2932884.0
2007-09-28,31.11807072967745,31.16944489365196,30.64836408762481,30.971287404036,4056493.0
2007-10-01,31.11071931098389,31.11438889267973,30.46120050397712,30.530925403041834,939325.0
2007-10-02,31.22815008919039,31.52171666400122,31.10338429489579,31.3639246300404,1874238.0
2007-10-03,31.72354531705341,32.02078148934868,31.378604573895945,31.962068171364432,2215884.0
2007-10-04,31.90702892488426,31.92537683933577,31.477687726718663,31.584105630537486,1584506.0
2007-10-05,31.63179749595861,31.83729405523091,31.42263135527073,31.540057960569197,621420.0
2007-10-08,31.929050168768992,32.156564334664274,31.793275585895994,32.01712016847039,1344458.0
2007-10-09,31.7969443047245,32.10885887852,31.778596388618887,32.10885887852,1214835.0
2007-10-10,32.53452978771613,32.560216869676225,32.30701563321245,32.32903313203539,1435146.0
2007-10-11,32.20059845904808,32.25197262414381,31.881344718810343,32.10885887852,1200191.0
2007-10-12,32.05747357780038,32.14554354451498,31.558410433084344,31.705193710942005,1797829.0
2007-10-15,32.03547105245951,32.039140636120315,31.15477097386793,31.45567683405339,963844.0
2007-10-16,30.9529272304605,31.15475422329068,30.714404420752118,31.08870175290989,1791835.0
2007-10-17,30.75110195443823,30.96026812232161,30.32910003677877,30.809815264721284,3028208.0
2007-10-18,31.15476145064437,31.297875169669258,30.83183818720361,31.15476145064437,1208695.0
2007-10-19,31.154757250115388,31.154757250115388,30.38414502080446,30.46487582577989,1524493.0
2007-10-22,29.00071082989289,29.393358970193532,29.00071082989289,29.22822492516672,3599329.0
2007-10-23,29.54014271122172,30.06856260444784,29.35666642847384,29.99150421686356,1531767.0
2007-10-24,30.200675008468384,30.310759656087992,29.228232627186458,29.312633039609285,2610395.0
2007-10-25,29.35666382911973,30.006177043521877,29.319968006450445,29.723622055812623,2406419.0
2007-10-26,30.053886168517437,30.27039153457542,29.90343328701951,30.1969970382198,3632586.0
2007-10-29,30.93459483859175,31.066699845616245,30.63368898925819,31.066699845616245,2308277.0
2007-10-30,31.103388352826972,31.1731104234409,30.72908807426554,30.82450007037128,1040459.0
2007-10-31,30.60064596395313,30.99696365150314,30.47588018076789,30.842838366606838,1086082.0
2007-11-01,31.20980670076864,31.37493792302832,31.143754211864767,31.20980670076864,1938299.0
2007-11-02,30.086910347319165,30.20066739625959,29.87774416055773,30.20066739625959,2270956.0
2007-11-05,30.182315767669916,30.182315767669916,28.62274066776312,28.62274066776312,1907842.0
2007-11-06,28.769530400946444,29.004383687102383,28.4025721413278,29.004383687102383,2086019.0
2007-11-07,29.57683708090049,30.20066893764431,29.33464464176305,29.88875443269459,1379787.0
2007-11-08,28.989701305265378,29.059420511158237,28.62274028612308,28.828236862610208,2613990.0
2007-11-09,28.842928315639277,29.852066595552916,28.842928315639277,29.686935342868978,2339498.0
2007-11-12,29.620873984747146,30.674044103619018,29.595186908677096,30.094247254050835,1892212.0
2007-11-13,29.62087033197309,29.62087033197309,28.538340841386077,28.98970225494324,3488040.0
2007-11-14,30.0869175681843,30.23736762862737,29.837385917072503,30.21902255994937,3610061.0
2007-11-15,29.943792115461196,30.31075031728248,29.855722147024085,30.01718660266953,2906387.0
2007-11-16,29.778664118992697,29.866734096877053,29.36767373571008,29.54014126222256,1056012.0
2007-11-19,29.72362322965936,29.83738028442665,29.393360812593013,29.54014126222256,969463.0
2007-11-20,29.055755420057626,29.180524064766185,28.567700975470935,28.76952800142784,2176735.0
2007-11-21,28.62274822771213,28.76219237187532,27.929197089637256,27.98791041349545,2535996.0
2007-11-22,27.613613409890867,27.954884610204928,27.34206428275925,27.782414218648363,3351227.0
2007-11-23,28.07597552688888,28.24477630368696,27.88882683956928,28.06863636268027,1017347.0
2007-11-26,28.64109544931909,28.69613918910604,28.204415113675985,28.47963381261072,1601353.0
2007-11-27,27.815434646991854,28.69613433459548,27.52920724852068,28.69613433459548,2810941.0
2007-11-28,28.62274232397963,28.677786053743358,27.71635557387034,27.88882592713,2095546.0
2007-11-29,28.88695185880889,29.334640855183345,28.806221056183983,29.04107714702772,4712426.0
2007-11-30,28.90163809831664,29.50344679468682,28.549355323736695,29.466750968881048,4634307.0
2007-12-03,29.46675521004083,29.52180180351688,29.15484349264271,29.375015632322285,1123036.0
2007-12-04,29.35666967169719,29.364005990846856,28.850264371231724,28.95301554199959,2397506.0
2007-12-05,28.842920314102333,28.93465987347656,28.428257505730816,28.91631196160172,1669827.0
2007-12-06,29.19520085834869,29.53280529104761,29.173183363619053,29.430054135464868,1263993.0
2007-12-07,29.650226194040503,29.789670313742665,29.23189383493402,29.448399178682116,1455334.0
2007-12-10,29.35666216395942,29.35666216395942,28.971353200943,29.14382355770584,1087469.0
2007-12-11,29.426388408981637,30.40250031674779,29.39703174549528,30.31075789650813,1677369.0
2007-12-12,29.356662928641875,30.017187716428328,29.173180974079227,29.910769833951623,3365060.0
2007-12-13,30.020852969183093,30.163969512979985,29.65389477186811,29.7786605589552,1306158.0
2007-12-14,29.797005790616165,29.907090382554408,28.88327720188406,29.38600983898742,2037562.0
2007-12-17,29.155,29.21,27.755,27.92,3472399.0252100835
2007-12-18,27.5,27.5,26.585,26.77,3656952.495798319
2007-12-19,27.175,27.575,27.045,27.265,2261887.571428572
2007-12-20,27.41,27.575,26.79,26.885,2701426.6806722684
2007-12-21,27.095,28.09,26.81,28.005,1438669.663865546
2007-12-24,28.42,28.605,28.155,28.39,570849.5294117647
2007-12-27,28.25,28.565,28.155,28.225,467738.2100840336
2007-12-28,27.865,28.015,27.585,27.905,533969.9495798319
2007-12-31,28.07,28.31,27.91,27.945,718988.1008403361
2008-01-02,27.895,28.355,27.895,28.275,614447.1512605041
2008-01-03,27.905,28.085,27.75,27.785,1119756.369747899
2008-01-04,28.0,28.01,27.29,27.595,798164.806722689
2008-01-07,26.615,26.995,26.4,26.915,2136945.4117647056
2008-01-08,26.805,26.975,26.48,26.58,1448508.2857142854
2008-01-09,26.355,26.355,25.825,26.28,2378615.9663865543
2008-01-10,26.77,27.035,26.415,26.88,1813042.647058824
2008-01-11,26.9,27.105,26.345,26.345,1910647.957983193
2008-01-14,26.05,26.875,25.71,26.805,1819577.663865546
2008-01-15,26.845,27.105,26.215,26.355,979003.8823529412
2008-01-16,25.45,25.79,24.975,24.975,2442661.571428572
2008-01-17,25.13,25.5,24.975,25.195,2244087.3529411764
2008-01-18,24.595,26.145,24.505,25.72,2501210.3193277307
2008-01-21,25.45,25.635,24.515,24.775,2520990.260504201
2008-01-22,23.37,23.41,21.94,21.94,4821056.890756302
2008-01-23,23.37,23.935,22.065,22.23,4052964.1428571423
2008-01-24,23.225,24.45,22.995,24.14,3658937.302521008
2008-01-25,24.885,26.08,24.86,26.02,2804351.924369748
2008-01-29,25.5,25.66,24.525,24.525,1872445.5126050413
2008-01-30,25.26,25.445,24.26,24.62,1621503.714285714
2008-01-31,23.64,24.515,23.395,24.505,2194777.3109243694
2008-02-01,25.07,26.09,24.78,26.015,2211615.6302521005
2008-02-04,26.385,26.805,25.525,25.97,1733582.2521008402
2008-02-05,25.825,25.92,25.07,25.32,1497157.4033613445
2008-02-06,23.375,23.795,22.905,23.035,5198937.857142856
2008-02-07,23.035,23.655,23.03,23.335,2803453.0672268905
2008-02-08,23.52,23.75,23.45,23.565,1486648.7058823528
2008-02-11,23.64,23.64,22.62,22.65,1706837.1848739495
2008-02-12,22.66,22.725,22.115,22.4,3348808.201680672
2008-02-13,22.245,22.51,21.34,21.435,2944379.428571428
2008-02-14,21.68,22.23,21.68,22.17,2491797.739495798
2008-02-15,21.715,21.715,20.675,20.925,2783383.3361344533
2008-02-18,20.735,21.15,20.735,20.925,1425187.8235294116
2008-02-19,21.19,21.55,21.115,21.39,1699232.4873949578
2008-02-20,21.115,21.31,19.87,19.87,3128979.672268907
2008-02-21,20.36,20.625,19.87,20.395,3580815.0252100835
2008-02-22,20.245,20.7,20.075,20.7,2379030.823529412
2008-02-25,20.925,21.18,20.745,20.91,2005838.352941176
2008-02-26,21.37,22.455,21.19,22.11,3204931.0672268905
2008-02-27,22.28,22.875,22.265,22.65,1975820.1848739493
2008-02-28,22.245,22.36,21.415,21.505,1592663.008403361
2008-02-29,21.07,21.07,20.13,20.21,1950553.5546218485
2008-03-03,19.3,19.72,19.23,19.23,2913505.109243697
2008-03-04,19.765,19.765,18.87,19.135,3452236.764705882
2008-03-05,19.135,19.59,18.305,18.305,2826461.369747899
2008-03-06,18.85,18.95,17.305,17.72,4855724.915966386
2008-03-07,17.19,17.285,16.665,17.13,4021551.9327731086
2008-03-10,16.475,17.535,16.335,17.305,2899155.932773109
2008-03-11,16.615,17.72,16.515,17.72,3519630.714285714
2008-03-12,19.795,19.82,18.645,19.04,3885222.554621848
2008-03-13,18.85,18.85,17.435,17.435,1770600.1176470586
2008-03-14,17.715,18.285,17.645,17.91,1926066.8151260505
2008-03-17,16.965,17.53,16.195,16.775,5013011.697478991
2008-03-18,16.835,17.625,16.665,16.99,2991198.2941176468
2008-03-19,18.775,19.58,18.34,19.32,5615563.226890756
2008-03-20,18.36,18.91,18.285,18.66,2846119.2941176468
2008-03-25,20.36,20.85,20.025,20.85,3879167.470588234
2008-03-26,20.73,20.73,20.075,20.405,1670141.6470588234
2008-03-27,19.98,20.53,19.67,20.47,1393047.579831933
2008-03-28,20.17,20.315,19.75,19.9,1882841.3445378148
2008-03-31,19.9,20.345,19.84,19.915,1730798.2352941174
2008-04-01,19.89,19.96,19.565,19.565,1789273.7731092435
2008-04-02,20.775,21.585,20.775,21.495,5116004.050420168
2008-04-03,21.49,22.015,21.125,21.935,2202126.7899159663
2008-04-04,22.075,22.225,21.075,21.225,1837829.3445378148
2008-04-07,21.415,21.755,20.55,21.43,2578137.8487394955
2008-04-08,21.075,21.755,20.99,21.375,1826343.495798319
2008-04-09,21.3,21.395,20.81,20.85,1262844.462184874
2008-04-10,20.585,20.585,19.775,19.775,1265157.6974789917
2008-04-11,20.425,20.885,20.17,20.655,2018527.084033613
2008-04-14,19.95,20.07,19.775,20.02,1413786.369747899
2008-04-15,20.27,21.105,20.17,21.09,1137978.56302521
2008-04-16,21.495,21.865,21.365,21.865,1886075.806722689
2008-04-17,22.575,22.715,22.2,22.245,2259593.6554621845
2008-04-18,22.24,22.385,21.51,22.065,1234580.2857142857
2008-04-21,22.805,22.83,22.6,22.755,2062071.8319327729
2008-04-22,22.48,22.62,22.34,22.62,1335470.8991596638
2008-04-23,22.455,22.915,22.395,22.915,1413278.9831932771
2008-04-24,22.345,22.865,22.34,22.39,1390183.2352941176
2008-04-28,23.105,23.99,23.0,23.655,2073499.722689076
2008-04-29,23.49,23.715,23.155,23.5,1344444.2184873947
2008-04-30,23.49,24.3,23.26,23.91,1820835.4537815123
2008-05-01,23.75,23.99,23.09,23.18,1019454.487394958
2008-05-02,23.865,24.69,23.865,24.69,1956977.739495798
2008-05-05,24.93,25.025,24.25,24.62,1444639.3361344535
2008-05-06,24.445,24.445,23.86,23.945,1353140.9663865543
2008-05-07,23.85,23.95,22.895,22.905,2288809.56302521
2008-05-08,22.43,23.26,22.205,22.905,1644513.0336134452
2008-05-09,23.41,23.795,22.92,23.225,1347997.9579831932
2008-05-12,23.525,24.005,23.38,23.6,785665.2016806722
2008-05-13,24.035,24.295,23.75,24.185,1328235.3025210083
2008-05-14,24.18,24.775,24.025,24.58,1630062.176470588
2008-05-15,24.58,24.805,24.285,24.5,1238689.201680672
2008-05-16,24.655,25.19,24.62,24.995,1261510.4117647058
2008-05-19,25.225,25.335,24.87,24.92,1743958.7647058822
2008-05-20,24.32,24.32,23.09,23.09,3495029.075630252
2008-05-21,22.285,22.43,21.605,22.055,4858048.319327731
2008-05-22,21.36,21.925,21.235,21.8,3533884.3109243694
2008-05-23,22.255,22.365,21.94,22.015,1868259.319327731
2008-05-26,21.835,22.295,21.83,21.87,1229006.151260504
2008-05-27,22.2,22.2,21.8,21.92,922732.7815126048
2008-05-28,22.295,22.695,21.93,22.18,1660281.6722689073
2008-05-29,21.875,22.04,21.525,21.815,1804959.0336134448
2008-05-30,21.99,22.105,21.345,21.625,1644705.2100840334
2008-06-02,21.5,21.5,20.755,21.13,1928048.5714285711
2008-06-03,20.275,20.44,19.785,19.86,3334097.0420168065
2008-06-04,19.895,20.435,19.895,20.435,2078444.4537815123
2008-06-05,20.735,21.66,20.735,21.385,1913981.050420168
2008-06-06,22.22,22.455,21.94,22.215,1426154.806722689
2008-06-10,21.03,21.05,20.375,20.55,2731535.3445378146
2008-06-11,20.86,21.4,20.485,21.305,1582930.1344537814
2008-06-12,20.24,20.46,19.845,20.11,2779797.058823529
2008-06-13,20.17,20.17,18.55,19.51,4434762.865546218
2008-06-16,19.8,20.03,18.715,19.3,2508918.7310924367
2008-06-17,19.44,20.035,18.955,20.035,2899371.495798319
2008-06-18,19.64,20.875,19.505,20.75,2881249.9663865543
2008-06-19,20.435,20.435,19.34,19.34,3640519.8823529407
2008-06-20,19.49,19.545,17.965,18.49,3798185.9327731086
2008-06-23,17.855,18.845,17.815,18.845,2842201.5378151257
2008-06-24,18.53,19.08,18.27,18.78,2122195.613445378
2008-06-25,18.485,19.34,18.485,19.005,1872529.907563025
2008-06-26,19.44,19.8,19.235,19.445,2340578.243697479
2008-06-27,18.375,19.31,18.25,19.06,2287806.991596638
2008-06-30,20.235,20.355,19.3,19.3,2292994.739495798
2008-07-01,19.44,19.52,18.725,18.915,1747407.7731092435
2008-07-02,18.915,19.165,18.27,18.555,1685724.2100840334
2008-07-03,18.49,18.87,18.135,18.67,1652842.714285714
2008-07-04,18.945,19.425,18.8,19.295,1520441.2605042015
2008-07-07,19.15,19.3,18.845,19.145,1057273.5966386553
2008-07-08,19.105,19.31,18.25,18.25,1879378.100840336
2008-07-09,18.975,19.54,18.89,19.37,2524324.369747899
2008-07-10,18.965,19.11,18.735,19.09,1739237.7310924367
2008-07-11,19.205,19.825,18.475,19.5,1589157.0588235292
2008-07-14,19.165,19.76,18.985,19.76,1813727.974789916
2008-07-15,19.28,19.535,18.295,18.295,1856889.3865546216
2008-07-16,18.495,18.615,18.01,18.415,1824714.5714285711
2008-07-17,19.46,19.56,18.945,18.945,1789415.1092436973
2008-07-18,19.02,19.205,18.21,18.22,1962914.87394958
2008-07-21,18.645,19.46,18.375,19.085,1738538.168067227
2008-07-22,18.965,19.005,18.395,18.485,1774966.2857142854
2008-07-23,19.36,21.025,19.22,20.63,4347865.546218487
2008-07-24,20.83,21.215,20.63,21.145,3200066.6638655458
2008-07-25,19.94,20.355,19.835,19.99,2218747.5126050417
2008-07-28,19.955,19.955,19.46,19.835,1043974.7815126048
2008-07-29,19.055,19.27,18.665,19.24,1217181.7058823528
2008-07-30,20.375,20.69,20.295,20.375,2085418.7310924367
2008-07-31,20.67,20.79,20.255,20.405,1309362.3529411764
2008-08-01,20.115,20.115,19.44,19.64,1085042.588235294
2008-08-04,19.955,20.55,19.47,19.64,811562.2521008402
2008-08-05,19.5,19.78,19.285,19.575,1217970.7478991596
2008-08-06,20.39,20.705,20.275,20.45,1714092.100840336
2008-08-07,20.275,20.625,20.035,20.425,1159335.5714285714
2008-08-08,20.02,21.235,19.925,21.205,1459902.6218487397
2008-08-11,21.775,21.96,21.175,21.525,1650466.4369747897
2008-08-12,21.81,22.18,21.655,21.905,1849935.445378151
2008-08-13,21.385,21.49,21.075,21.465,2119527.5126050417
2008-08-14,21.17,21.24,20.995,21.14,2015190.9411764704
2008-08-15,21.385,21.535,20.77,20.77,1736422.1932773108
2008-08-18,20.24,20.455,20.065,20.085,2036699.4537815123
2008-08-19,19.835,19.875,19.06,19.28,2564662.109243697
2008-08-20,19.295,19.83,19.145,19.57,2142087.403361344
2008-08-21,19.57,19.75,18.65,18.845,2454432.12605042
2008-08-22,18.645,18.735,18.465,18.53,3150108.915966386
2008-08-25,19.045,19.125,18.82,18.865,1613870.5462184872
2008-08-26,18.33,18.44,18.15,18.27,3310384.0924369744
2008-08-27,17.905,18.015,16.39,16.51,7410774.134453781
2008-08-28,15.97,17.14,15.865,16.695,5924161.016806722
2008-08-29,17.22,17.62,17.09,17.475,3754388.0
2008-09-01,17.555,17.915,17.42,17.85,1877756.2941176468
2008-09-02,17.995,18.52,17.905,18.395,2291406.487394958
2008-09-03,18.585,18.855,18.075,18.14,2286378.3781512603
2008-09-04,18.21,18.33,17.495,17.495,2156541.3109243694
2008-09-05,16.57,17.065,16.52,16.665,3012848.1428571427
2008-09-08,18.05,19.165,18.05,19.165,4346749.092436974
2008-09-09,18.835,18.915,17.63,17.775,3333112.773109244
2008-09-10,17.05,18.21,16.615,17.26,4469029.25210084
2008-09-11,17.06,17.165,16.595,16.665,2241285.033613445
2008-09-12,17.3,17.515,16.915,17.46,2011638.2184873947
2008-09-15,15.87,16.77,15.52,15.655,7010148.218487394
2008-09-16,14.695,14.775,14.36,14.6,4639748.050420168
2008-09-17,15.255,15.255,13.205,13.46,7317994.588235293
2008-09-18,10.77,11.825,10.31,10.335,16644986.747899158
2008-09-19,13.095,15.67,12.48,14.245,20906141.050420165
2008-09-22,16.665,16.765,14.49,14.995,7575073.831932772
2008-09-23,14.68,14.68,13.75,14.325,2918076.672268907
2008-09-24,14.69,15.87,14.68,15.87,2364343.050420168
2008-09-25,15.515,16.345,15.115,15.57,2481680.5126050417
2008-09-26,16.185,16.185,14.36,15.2,2269672.243697479
2008-09-29,15.52,15.77,14.76,14.76,1637682.12605042
2008-09-30,12.675,14.68,12.535,14.68,2837697.084033613
2008-10-01,15.12,15.385,14.325,15.175,1888142.974789916
2008-10-02,15.635,15.825,15.195,15.26,2093569.4537815123
2008-10-03,14.64,15.59,14.535,15.515,1364440.7394957982
2008-10-06,14.975,15.155,13.885,13.885,1479539.1932773108
2008-10-07,13.57,14.5,13.055,14.205,2191950.588235294
2008-10-08,13.29,13.635,12.895,12.895,1968885.5630252096
2008-10-09,12.9,13.15,12.5,12.5,2234448.025210084
2008-10-10,11.305,11.785,10.515,11.315,4933437.420168066
2008-10-13,12.1,12.755,12.1,12.595,3956695.9327731086
2008-10-14,14.205,14.6,13.985,14.13,3966941.277310924
2008-10-15,13.885,13.975,13.69,13.815,1477456.7731092435
2008-10-16,12.7,12.81,12.535,12.715,2197659.957983193
2008-10-17,13.13,13.35,12.06,12.44,1620082.2184873947
2008-10-20,12.635,12.875,12.325,12.655,1424651.9663865543
2008-10-21,13.21,13.655,12.72,13.61,1232430.7563025209
2008-10-22,13.165,13.785,13.02,13.09,936446.4537815124
2008-10-23,12.815,12.895,12.46,12.695,795467.2184873949
2008-10-24,13.05,13.05,11.405,11.405,1333391.5294117646
2008-10-27,11.385,11.39,10.635,10.71,1237775.0924369746
2008-10-28,10.715,10.92,10.485,10.915,1901357.394957983
2008-10-29,11.9,12.055,11.26,11.305,1937383.87394958
2008-10-30,11.68,11.76,11.31,11.515,1591602.4789915965
2008-10-31,11.525,11.785,11.395,11.665,906192.3865546216
2008-11-03,12.1,13.115,12.065,13.115,986484.5294117646
2008-11-04,13.055,13.545,12.575,13.49,1186969.3277310922
2008-11-05,13.805,13.995,13.39,13.885,1140500.243697479
2008-11-06,13.055,13.4,12.615,12.615,1226066.56302521
2008-11-07,11.59,12.06,11.455,11.96,1518234.789915966
2008-11-10,12.595,12.61,11.75,11.825,1130682.9747899158
2008-11-11,11.305,11.365,10.635,10.635,2051854.957983193
2008-11-12,10.515,15.945,10.4,10.69,1238860.025210084
2008-11-13,10.31,10.31,9.365,9.365,2447667.3109243694
2008-11-14,10.02,10.22,9.02,9.02,1607287.7394957982
2008-11-17,8.73,8.77,7.965,8.175,2838570.521008403
2008-11-18,8.555,10.325,8.555,9.52,3664665.991596638
2008-11-19,10.51,10.515,9.82,9.98,1917259.235294117
2008-11-20,9.52,10.71,9.075,10.71,2441369.210084033
2008-11-21,10.175,11.055,10.025,10.735,2441440.3865546216
2008-11-24,11.345,11.795,11.175,11.795,1444555.9579831932
2008-11-25,12.415,12.935,12.35,12.69,2406063.647058823
2008-11-26,12.715,12.715,12.24,12.44,1036882.5546218486
2008-11-27,12.84,13.025,12.455,12.645,1085420.8403361344
2008-11-28,12.38,12.985,12.38,12.715,996241.806722689
2008-12-01,12.84,13.14,12.54,12.895,693940.0840336133
2008-12-02,11.81,12.365,11.22,11.22,1296169.2857142857
2008-12-03,11.68,12.245,11.68,11.8,1069533.2352941176
2008-12-04,12.2,12.305,11.91,12.115,1045414.5798319328
2008-12-05,11.985,12.97,11.855,12.875,965442.7310924368
2008-12-08,13.075,13.165,12.5,12.8,912150.8739495798
2008-12-09,13.27,13.29,12.715,12.865,1205596.2100840334
2008-12-10,12.84,13.27,12.655,13.055,962274.3613445376
2008-12-11,13.235,13.235,12.72,12.84,1221971.882352941
2008-12-12,12.63,12.705,11.845,12.095,1142842.9663865543
2008-12-15,12.665,12.885,12.46,12.63,1223049.6974789917
2008-12-16,12.35,12.35,11.855,11.985,1045737.9243697478
2008-12-17,12.265,12.415,11.615,11.74,1299349.857142857
2008-12-18,11.73,11.945,11.45,11.89,2656788.865546218
2008-12-19,11.61,12.33,11.555,12.23,633904.7647058823
2008-12-22,12.23,12.23,11.835,11.835,34332.47899159663
2008-12-23,11.99,11.99,11.58,11.68,389032.2857142857
2008-12-24,11.77,12.2,11.69,12.2,337563.56302521005
2008-12-29,12.2,12.33,11.8,11.99,568336.9999999999
2008-12-30,11.87,12.39,11.84,12.33,485967.5210084033
2008-12-31,12.405,12.455,12.33,12.335,355757.2857142857
2009-01-02,12.415,12.62,12.365,12.48,484363.0
2009-01-05,12.84,12.9,12.74,12.78,1255094.3613445377
2009-01-06,12.93,13.465,12.915,13.295,936871.4789915964
2009-01-07,13.485,14.68,13.44,14.445,2005836.319327731
2009-01-08,13.485,14.185,13.35,13.91,2482991.176470588
2009-01-09,13.845,13.845,13.24,13.435,1327715.714285714
2009-01-12,13.165,13.255,13.06,13.15,561721.6554621848
2009-01-13,13.265,13.38,13.04,13.15,545195.4957983192
2009-01-14,13.165,13.39,12.895,13.105,828046.7226890755
2009-01-15,12.735,12.735,12.28,12.365,778794.6386554621
2009-01-16,12.41,12.54,11.945,12.06,759118.4117647058
2009-01-19,12.095,12.15,11.985,12.065,859297.2605042016
2009-01-20,11.855,11.87,11.515,11.54,1001629.8655462184
2009-01-21,11.345,11.365,10.935,11.03,2126108.285714285
2009-01-22,11.26,11.49,10.92,10.96,2200499.899159664
2009-01-23,10.905,10.905,10.36,10.51,1772046.0168067224
2009-01-27,10.915,10.915,10.72,10.81,1563465.4033613445
2009-01-28,10.85,11.28,10.785,11.215,1585884.9747899158
2009-01-29,11.59,11.59,11.29,11.545,1592017.3361344535
2009-01-30,11.29,11.29,10.925,11.125,1254116.1932773108
2009-02-02,10.85,10.905,10.575,10.575,867473.4033613445
2009-02-03,10.7,10.79,10.52,10.585,1379825.025210084
2009-02-04,10.635,10.635,9.79,9.79,2650249.781512605
2009-02-05,10.125,10.57,9.92,10.33,1512572.1932773108
2009-02-06,10.485,10.635,9.975,10.01,1283604.6050420166
2009-02-09,10.315,10.375,9.875,9.925,962174.7142857142
2009-02-10,9.845,10.145,9.845,10.13,1200905.6806722688
2009-02-11,9.845,9.975,9.7,9.955,1096076.9747899158
2009-02-12,9.83,10.13,9.83,10.015,931147.8739495798
2009-02-13,10.21,10.375,10.105,10.31,763942.1428571427
2009-02-16,10.275,10.35,10.045,10.31,579576.781512605
2009-02-17,10.325,10.425,9.97,10.015,830156.5966386554
2009-02-18,9.78,9.805,9.395,9.55,1182866.512605042
2009-02-19,9.545,9.58,9.37,9.37,1422299.075630252
2009-02-20,9.24,9.27,8.725,8.84,2419771.2184873945
2009-02-23,8.82,8.82,8.375,8.52,2516518.344537815
2009-02-24,8.14,8.39,8.135,8.14,1567916.9831932771
2009-02-25,8.305,8.42,7.91,7.91,1602179.3025210083
2009-02-26,7.92,7.98,6.955,7.485,3942847.025210084
2009-02-27,7.29,7.405,7.14,7.27,2963457.773109244
2009-03-02,7.02,7.02,6.44,6.74,4195866.159663865
2009-03-03,6.59,7.485,6.42,7.45,3200937.050420168
2009-03-04,7.515,7.69,7.17,7.66,1896545.8655462184
2009-03-05,8.0,8.025,7.365,7.75,1853413.9411764704
2009-03-06,7.445,7.45,7.02,7.39,1852297.4873949576
2009-03-09,7.61,7.7,7.305,7.39,1481329.7899159663
2009-03-10,7.385,7.555,7.345,7.485,863769.1764705882
2009-03-11,7.79,7.92,7.755,7.815,1606769.168067227
2009-03-12,7.92,7.995,7.5,7.515,1244890.7058823528
2009-03-13,7.73,8.37,7.725,8.35,2358526.9159663864
2009-03-16,8.475,8.795,8.435,8.58,1592891.789915966
2009-03-17,8.665,9.365,8.665,9.355,1853604.084033613
2009-03-18,9.845,10.07,9.535,9.685,1992141.9663865543
2009-03-19,10.125,10.56,9.955,10.53,3743692.210084033
2009-03-20,10.315,10.4,9.715,10.06,1723825.9915966385
2009-03-23,9.845,10.255,9.76,10.19,1000285.6470588234
2009-03-24,10.905,11.065,10.545,10.7,2257968.798319328
2009-03-25,10.615,10.7,10.165,10.19,1417935.9579831932
2009-03-26,10.36,10.68,10.29,10.665,1348279.613445378
2009-03-27,10.9,11.265,10.805,10.9,1606890.168067227
2009-03-30,10.785,10.805,10.615,10.7,677713.8823529411
2009-03-31,10.385,12.075,10.275,11.58,3623033.857142857
2009-04-01,11.81,11.915,11.025,11.3,1750571.0588235292
2009-04-02,11.77,12.06,11.695,12.06,1705069.9747899158
2009-04-03,12.275,12.75,12.245,12.605,2014349.025210084
2009-04-06,12.84,13.535,12.81,13.27,2264370.613445378
2009-04-07,13.25,13.435,12.625,12.625,1621675.5546218485
2009-04-08,12.07,12.17,11.615,11.88,1267844.100840336
2009-04-09,12.035,12.63,12.035,12.365,1022836.3865546216
2009-04-14,13.185,13.57,13.165,13.485,1298628.9411764704
2009-04-15,13.27,13.59,13.055,13.29,1336311.7983193276
2009-04-16,13.7,13.77,13.055,13.225,1548815.2521008402
2009-04-17,13.49,13.705,13.185,13.185,1103895.201680672
2009-04-20,13.48,13.485,13.02,13.335,859833.1176470587
2009-04-21,12.84,12.93,12.69,12.695,1219947.420168067
2009-04-22,13.14,13.165,12.93,12.965,1108727.0672268907
2009-04-23,13.055,13.86,13.0,13.86,1794028.3613445377
2009-04-24,13.615,13.74,13.305,13.63,1205796.5210084033
2009-04-27,13.7,13.955,13.355,13.705,1283577.151260504
2009-04-28,13.715,14.125,13.51,13.615,1447309.4705882352
2009-04-29,13.405,13.885,13.405,13.64,1021156.6218487392
2009-04-30,13.98,14.34,13.955,14.33,2162411.336134454
2009-05-04,13.27,14.565,12.93,14.565,5527864.663865546
2009-05-05,15.13,15.605,14.775,15.1,3312633.268907563
2009-05-06,14.895,15.035,14.69,14.725,1699112.5042016804
2009-05-07,14.79,15.28,14.77,15.07,2492183.109243697
2009-05-08,14.675,15.36,14.63,15.195,2234189.7563025206
2009-05-11,15.64,16.485,15.245,16.485,3040994.369747899
2009-05-12,15.765,16.04,15.43,15.57,2237032.74789916
2009-05-13,15.44,15.49,15.0,15.095,1629760.1848739495
2009-05-14,14.69,14.805,14.345,14.555,2606900.260504201
2009-05-15,14.985,15.11,14.835,15.03,1042307.2184873949
2009-05-18,14.765,14.81,14.49,14.565,1112802.4285714284
2009-05-19,14.93,15.045,14.74,14.855,1223986.1764705882
2009-05-20,14.85,14.94,14.73,14.88,968632.4537815124
2009-05-21,14.915,14.955,14.7,14.875,1548868.12605042
2009-05-22,14.6,14.66,14.29,14.545,1800153.6050420166
2009-05-25,13.97,14.31,13.475,13.585,2900944.495798319
2009-05-26,13.425,13.68,13.29,13.68,2259489.9411764704
2009-05-27,13.79,13.975,13.42,13.54,2049075.008403361
2009-05-28,13.355,13.53,13.05,13.265,1686174.6554621847
2009-05-29,13.785,13.85,13.53,13.745,1813806.2689075628
2009-06-01,14.02,15.39,14.02,15.37,3334814.9075630247
2009-06-02,15.645,16.185,15.59,15.765,3352380.2436974784
2009-06-03,15.77,16.09,15.435,15.875,2115108.470588235
2009-06-04,16.115,16.12,15.69,15.725,2343054.1680672267
2009-06-05,16.155,16.315,15.925,16.02,2254204.5798319327
2009-06-09,15.94,16.385,15.885,16.0,2002738.1092436973
2009-06-10,16.2,16.91,16.08,16.785,2284008.201680672
2009-06-11,17.32,17.675,16.865,17.105,2394431.3781512603
2009-06-12,17.435,17.505,16.895,17.01,1439579.7058823528
2009-06-15,16.94,17.38,16.85,16.97,1263809.4117647058
2009-06-16,16.83,16.945,16.085,16.33,1915676.0672268905
2009-06-17,16.085,16.22,15.615,15.615,2345863.6050420166
2009-06-18,15.87,16.245,15.725,16.055,1958067.7563025209
2009-06-19,16.12,16.525,16.12,16.18,1225986.2352941176
2009-06-22,16.14,16.455,15.895,16.425,1767288.3781512603
2009-06-23,15.825,15.985,15.425,15.53,1995718.075630252
2009-06-24,15.64,15.72,15.12,15.37,1873127.789915966
2009-06-25,15.49,15.67,15.385,15.61,1635752.226890756
2009-06-26,16.065,16.49,15.875,16.405,1660899.8907563025
2009-06-29,16.45,16.815,16.32,16.415,1606100.1092436973
2009-06-30,16.865,17.315,16.815,16.98,1945328.1848739493
2009-07-01,16.42,16.615,16.075,16.265,1766663.0420168063
2009-07-02,16.355,16.58,16.31,16.505,905604.6722689074
2009-07-03,16.09,16.15,15.87,16.075,1202260.0672268907
2009-07-06,15.81,15.975,15.715,15.79,795298.4285714285
2009-07-07,15.745,16.145,15.745,15.83,847927.3277310923
2009-07-08,15.38,15.81,15.36,15.785,1221416.7058823528
2009-07-09,15.55,15.625,15.41,15.54,986257.7815126048
2009-07-10,15.36,15.67,15.325,15.67,1104378.1848739495
2009-07-13,15.635,15.78,15.29,15.36,802769.9243697479
2009-07-14,15.765,16.07,15.745,16.07,1439934.5714285714
2009-07-15,16.39,16.615,16.24,16.465,1851324.403361344
2009-07-16,17.08,17.265,16.78,16.965,1824540.697478992
2009-07-17,17.19,17.2,16.475,16.475,1379940.9411764704
2009-07-20,16.615,17.045,16.565,16.59,1551252.537815126
2009-07-21,16.77,16.935,16.51,16.85,1349438.7731092435
2009-07-22,16.83,17.385,16.79,17.33,2115001.705882353
2009-07-23,17.325,18.345,17.255,18.155,1582104.4873949578
2009-07-24,18.415,18.415,17.285,17.375,2670445.596638656
2009-07-27,17.895,18.235,17.68,18.22,1759694.8655462184
2009-07-28,18.215,18.655,17.94,18.645,1935059.4537815123
2009-07-29,18.355,19.48,18.285,18.8,2766824.638655462
2009-07-30,18.565,19.43,18.51,18.98,2734519.672268907
2009-07-31,19.225,19.415,19.075,19.12,2707263.151260504
2009-08-03,19.155,19.375,19.07,19.17,1373171.0420168063
2009-08-04,19.47,19.495,19.32,19.405,1633769.4537815123
2009-08-05,19.49,19.49,18.66,18.72,1988713.2941176468
2009-08-06,18.815,19.36,18.72,19.33,1708589.1428571427
2009-08-07,19.415,19.415,18.825,19.095,1399694.445378151
2009-08-10,19.235,19.625,19.22,19.325,1828836.7058823528
2009-08-11,19.395,19.75,19.325,19.75,1445563.613445378
2009-08-12,19.755,19.925,19.455,19.675,1498509.7563025209
2009-08-13,19.895,20.085,19.785,20.085,1450827.6218487397
2009-08-14,20.36,20.725,20.35,20.42,2039749.87394958
2009-08-17,20.175,20.39,19.59,19.705,1114171.050420168
2009-08-18,19.285,19.52,19.22,19.32,1706135.588235294
2009-08-19,19.98,20.43,19.76,19.81,2581241.1428571427
2009-08-20,20.565,20.585,19.655,19.83,1287281.3781512603
2009-08-21,19.87,20.0,19.03,19.36,1539457.579831933
2009-08-24,19.935,20.305,19.935,20.235,1507044.8319327729
2009-08-25,20.195,20.85,20.155,20.66,1425586.4117647058
2009-08-26,20.865,21.055,20.775,20.865,1353623.9495798317
2009-08-27,20.865,21.065,20.75,20.865,989953.8739495798
2009-08-28,20.955,21.26,20.915,21.26,845084.3361344537
2009-08-31,21.595,22.46,21.5,22.065,2223787.823529412
2009-09-01,21.82,22.5,21.79,22.17,1862603.8403361344
2009-09-02,21.375,21.875,21.325,21.425,2290173.100840336
2009-09-03,21.315,21.52,21.095,21.38,1442522.344537815
2009-09-04,21.715,21.825,21.145,21.15,1207281.0588235292
2009-09-07,21.28,21.585,21.065,21.095,975144.0840336132
2009-09-08,21.13,21.915,21.13,21.89,1304723.6806722688
2009-09-09,21.955,21.955,21.395,21.595,1315044.2689075628
2009-09-10,21.675,21.88,21.47,21.685,1353619.882352941
2009-09-11,21.875,21.88,21.52,21.61,1237508.6890756302
2009-09-14,21.455,21.54,21.02,21.185,1558630.4873949578
2009-09-15,21.295,21.39,21.065,21.385,1309893.12605042
2009-09-16,21.605,22.395,21.56,22.235,2238449.1596638653
2009-09-17,22.72,23.455,22.67,23.235,2927030.672268907
2009-09-18,23.015,23.65,22.91,23.65,3497155.2184873945
2009-09-21,23.52,23.8,23.345,23.6,1327816.3781512603
2009-09-22,23.305,23.805,23.22,23.795,1220555.4705882352
2009-09-23,24.27,25.03,24.24,25.03,1918043.1932773108
2009-09-24,24.45,25.185,24.41,24.705,2315941.0168067226
2009-09-25,24.43,25.14,24.325,24.75,2290896.050420168
2009-09-28,24.52,24.835,24.325,24.785,1569201.2100840334
2009-09-29,25.08,25.365,24.975,24.985,1553311.5714285714
2009-09-30,24.985,25.54,24.985,25.535,2100509.1596638653
2009-10-01,25.235,25.515,24.85,25.115,1831834.25210084
2009-10-02,24.02,24.17,23.78,23.8,2192513.899159664
2009-10-05,23.15,23.4,22.505,22.565,2473616.2184873945
2009-10-06,23.3,23.415,22.83,23.02,1534491.495798319
2009-10-07,23.505,24.385,23.505,24.345,1476415.5630252098
2009-10-08,24.305,24.52,23.89,24.505,1314759.56302521
2009-10-09,24.735,25.105,24.205,24.93,2021102.6554621847
2009-10-12,25.075,25.13,24.115,24.315,1308069.9915966385
2009-10-13,24.385,24.68,24.02,24.025,1400504.8403361342
2009-10-14,24.025,24.56,23.89,24.435,1168110.613445378
2009-10-15,24.755,24.93,24.29,24.435,1491705.2857142854
2009-10-16,24.235,24.365,23.915,23.925,911587.56302521
2009-10-19,23.75,23.75,23.325,23.51,1127131.2689075628
2009-10-20,23.93,24.04,23.69,23.69,1224381.714285714
2009-10-21,23.195,23.495,23.185,23.445,1056538.4453781513
2009-10-22,23.07,23.36,23.02,23.065,1190083.806722689
2009-10-23,23.43,23.455,22.845,23.125,1588020.2689075628
2009-10-26,22.8,23.23,22.625,23.105,1874423.201680672
2009-10-27,22.71,22.925,22.62,22.665,1451563.7899159663
2009-10-28,22.585,22.84,22.12,22.12,1657433.5966386553
2009-10-29,21.525,21.715,21.195,21.39,2897637.840336134
2009-10-30,22.225,22.26,21.63,21.715,3301414.840336134
2009-11-02,20.78,20.85,20.48,20.65,2143320.7899159663
2009-11-03,20.68,20.8,20.42,20.445,1364442.7731092435
2009-11-04,20.345,20.885,20.295,20.885,2018167.1344537807
2009-11-05,21.02,21.02,20.52,20.695,1552086.319327731
2009-11-06,21.32,21.58,20.945,21.54,1735908.7058823528
2009-11-09,21.95,22.04,21.84,22.035,1495345.4537815123
2009-11-10,22.44,22.59,22.075,22.255,1646099.2521008402
2009-11-11,22.065,22.26,21.51,21.675,1518432.050420168
2009-11-12,21.905,22.03,21.62,21.87,1394232.159663865
2009-11-13,21.76,21.795,21.485,21.595,1006845.0672268906
2009-11-16,21.615,21.805,21.615,21.715,1269164.932773109
2009-11-17,21.97,21.97,21.46,21.54,1375220.9243697478
2009-11-18,21.495,21.865,21.445,21.585,1596599.0672268905
2009-11-19,21.68,21.825,21.485,21.635,903871.0168067226
2009-11-20,21.445,21.465,21.135,21.225,1464651.1092436973
2009-11-23,21.465,21.465,21.21,21.265,630624.5462184873
2009-11-24,21.315,21.585,21.085,21.14,1346290.7394957982
2009-11-25,21.14,21.215,20.82,21.13,1256290.12605042
2009-11-26,21.18,21.27,20.95,21.11,1005578.12605042
2009-11-27,20.205,20.295,19.85,20.045,2152989.6050420166
2009-11-30,20.58,21.255,20.58,21.22,3202147.050420168
2009-12-01,21.12,21.445,20.97,21.445,1648350.462184874
2009-12-02,21.75,21.795,21.24,21.265,1637556.0420168063
2009-12-03,21.27,21.745,21.27,21.705,1704472.0924369746
2009-12-04,21.445,21.645,21.275,21.43,1090925.8319327729
2009-12-07,21.64,21.705,21.03,21.22,1101147.7899159663
2009-12-08,21.13,21.435,21.09,21.375,845693.4033613445
2009-12-09,21.045,21.4,21.0,21.29,1008328.588235294
2009-12-10,21.215,21.29,20.73,20.735,1553425.4537815123
2009-12-11,21.0,21.3,20.935,21.175,1279676.6806722688
2009-12-14,21.175,21.175,20.755,21.045,1020059.487394958
2009-12-15,21.0,21.175,20.87,21.015,997728.3781512604
2009-12-16,21.0,21.085,20.81,21.025,1173439.6974789917
2009-12-17,21.045,21.18,20.435,20.49,2945562.991596638
2009-12-18,19.915,20.385,19.895,20.315,1737757.2605042015
2009-12-21,20.67,20.755,20.26,20.26,617651.1092436974
2009-12-22,20.565,20.68,20.46,20.65,854323.0420168067
2009-12-23,20.65,21.07,20.58,20.975,922204.0420168068
2009-12-24,21.06,21.245,20.935,21.22,540769.3361344538
2009-12-29,21.42,21.56,21.265,21.295,620163.6386554621
2009-12-30,21.355,21.395,21.19,21.215,401242.1008403361
2009-12-31,21.155,21.415,21.1,21.4,650042.5042016807
2010-01-04,21.29,21.375,21.155,21.22,670901.2773109243
2010-01-05,21.445,21.675,21.445,21.635,1342903.7563025209
2010-01-06,21.76,21.825,21.71,21.755,1637331.3277310922
2010-01-07,21.865,21.865,21.27,21.44,1337445.537815126
2010-01-08,21.595,21.66,21.535,21.62,1071957.3025210083
2010-01-11,21.65,21.65,21.565,21.62,1190930.806722689
2010-01-12,21.58,21.62,21.36,21.395,967829.176470588
2010-01-13,21.39,21.5,21.275,21.5,1434970.5210084033
2010-01-14,21.465,22.295,21.455,22.295,1830277.5210084035
2010-01-15,22.515,22.55,22.13,22.375,1950720.3109243696
2010-01-18,22.06,22.965,22.03,22.86,2099876.705882353
2010-01-19,23.075,23.14,22.67,22.86,1566062.3277310922
2010-01-20,23.3,23.44,23.08,23.295,1998634.277310924
2010-01-21,23.19,23.725,22.99,23.565,2212250.117647059
2010-01-22,22.99,23.065,22.515,22.815,2740857.428571428
2010-01-25,22.245,22.795,22.2,22.68,1323710.512605042
2010-01-27,22.68,22.86,22.33,22.7,2180569.470588235
2010-01-28,22.725,22.78,22.375,22.555,1543120.1176470586
2010-01-29,22.425,22.46,22.145,22.175,1819348.882352941
2010-02-01,22.055,22.71,21.95,22.015,1557051.3865546216
2010-02-02,22.545,22.615,22.11,22.285,1471594.882352941
2010-02-03,22.55,23.475,22.41,23.43,2788935.100840336
2010-02-04,23.305,23.525,23.11,23.525,2261893.6722689075
2010-02-05,22.605,22.725,22.05,22.21,2964428.823529412
2010-02-08,22.28,22.65,22.18,22.26,1325223.5210084033
2010-02-09,21.14,21.22,20.635,20.905,4005866.672268907
2010-02-10,21.175,21.35,20.575,20.715,2914600.210084033
2010-02-11,20.515,21.215,20.435,21.1,2040760.5798319324
2010-02-12,21.53,21.545,20.69,20.935,1352244.1428571427
2010-02-15,20.775,21.055,20.705,20.875,837853.8235294117
2010-02-16,21.04,21.135,20.35,20.525,1389785.663865546
2010-02-17,20.95,21.025,20.625,20.91,1415724.4033613445
2010-02-18,21.095,21.095,20.69,20.86,1590807.3361344535
2010-02-19,21.0,21.0,20.345,20.45,1526206.5546218485
2010-02-22,20.8,20.845,20.7,20.825,1146702.7647058822
2010-02-23,20.815,21.215,20.74,21.025,1296194.7058823528
2010-02-24,20.74,20.82,20.375,20.485,1593014.8235294116
2010-02-25,20.775,20.775,19.925,19.985,1824807.100840336
2010-02-26,20.245,20.275,19.795,20.01,2088398.9915966385
2010-03-01,20.11,20.37,20.03,20.335,1173338.0168067226
2010-03-02,20.605,20.64,20.365,20.415,1036676.1428571428
2010-03-03,20.415,20.645,20.36,20.605,1034222.588235294
2010-03-04,20.765,20.975,20.625,20.895,1459493.8655462184
2010-03-05,20.985,21.395,20.98,21.25,1826715.647058824
2010-03-08,21.74,22.02,21.63,21.905,2355275.1680672267
2010-03-09,21.72,21.75,21.515,21.59,1192120.4705882352
2010-03-10,21.585,21.905,21.58,21.685,1129895.9663865543
2010-03-11,21.73,21.965,21.73,21.84,1366573.9999999998
2010-03-12,21.89,22.17,21.88,22.0,1168956.5966386553
2010-03-15,21.8,21.98,21.555,21.615,1050056.3025210083
2010-03-16,21.71,21.78,21.355,21.505,1303915.319327731
2010-03-17,21.725,21.905,21.665,21.825,1124596.369747899
2010-03-18,21.975,22.09,21.895,21.955,1824833.537815126
2010-03-19,22.015,22.29,21.825,21.85,1124975.638655462
2010-03-22,21.665,21.84,21.415,21.76,998266.268907563
2010-03-23,21.975,22.14,21.905,22.03,1196373.7731092435
2010-03-24,22.15,22.455,22.055,22.065,1399403.638655462
2010-03-25,21.965,22.055,21.86,21.955,823532.1008403361
2010-03-26,21.845,22.095,21.62,22.06,895847.394957983
2010-03-29,21.995,22.035,21.775,21.88,1055817.5294117646
2010-03-30,21.88,21.905,21.445,21.52,1736558.445378151
2010-03-31,21.33,21.405,20.87,20.89,2160061.495798319
2010-04-01,20.845,21.065,20.765,20.83,1513616.4537815123
2010-04-06,21.155,21.49,21.135,21.3,1634768.9747899158
2010-04-07,21.64,21.78,21.445,21.775,1971655.3445378148
2010-04-08,21.685,21.85,21.605,21.74,1280271.512605042
2010-04-09,21.885,21.97,21.82,21.825,1428111.1428571427
2010-04-12,21.935,22.015,21.755,21.865,953238.0
2010-04-13,21.865,22.26,21.84,22.105,2137297.2268907563
2010-04-14,22.32,22.325,22.2,22.285,881216.5630252099
2010-04-15,22.55,22.975,22.53,22.88,2408721.5798319327
2010-04-16,22.88,22.94,22.665,22.81,758005.0084033613
2010-04-19,22.17,22.265,22.085,22.215,1567357.7394957982
2010-04-20,22.535,22.56,22.115,22.135,1075938.100840336
2010-04-21,22.37,22.69,22.35,22.48,1208514.445378151
2010-04-22,22.205,22.375,22.11,22.305,851438.3613445377
2010-04-23,22.21,22.245,22.015,22.105,1814950.176470588
2010-04-27,22.205,22.325,22.07,22.13,1607627.3529411764
2010-04-28,21.66,21.875,21.47,21.785,1574872.957983193
2010-04-29,21.71,21.785,21.375,21.375,1506777.4117647058
2010-04-30,21.66,22.4,21.62,22.235,4073159.957983193
2010-05-03,21.885,22.095,21.665,21.915,1594442.420168067
2010-05-04,22.105,22.21,21.515,21.62,1251941.243697479
2010-05-05,21.225,21.39,20.91,21.2,2063361.1428571427
2010-05-06,21.0,21.03,20.565,20.685,1950261.7310924367
2010-05-07,19.725,20.555,19.44,20.13,4179747.739495798
2010-05-10,20.805,21.24,20.61,21.08,2072952.6806722688
2010-05-11,21.39,21.39,20.615,20.765,1645643.7226890754
2010-05-12,20.485,20.885,20.37,20.52,1812018.722689076
2010-05-13,20.985,21.475,20.9,21.43,1858074.983193277
2010-05-14,21.075,21.47,20.985,21.275,1213475.445378151
2010-05-17,20.985,21.13,20.64,20.79,1496248.3781512603
2010-05-18,21.045,21.05,20.575,20.845,1252735.369747899
2010-05-19,20.19,20.56,20.04,20.48,2325180.739495798
2010-05-20,20.275,20.755,19.985,20.125,2576637.0420168065
2010-05-21,18.79,19.825,18.79,19.78,3924049.31932773
2010-05-24,20.01,20.14,19.515,20.14,2314523.588235294
2010-05-25,19.76,19.89,19.085,19.195,1978844.168067227
2010-05-26,19.67,19.87,19.265,19.28,2272745.033613445
2010-05-27,19.2,19.65,19.03,19.57,1730383.3781512603
2010-05-28,19.975,20.105,19.915,19.945,1259857.084033613
2010-05-31,19.35,19.805,19.35,19.595,1652667.8235294116
2010-06-01,19.49,19.545,19.13,19.29,2147239.56302521
2010-06-02,19.165,19.66,19.155,19.37,1796622.2352941174
2010-06-03,19.825,19.945,19.625,19.885,1977890.403361344
2010-06-04,19.83,20.08,19.805,20.01,1296247.579831933
2010-06-07,19.44,19.535,18.995,19.16,2271803.470588235
2010-06-08,18.965,19.475,18.855,19.34,2086032.882352941
2010-06-09,19.235,19.285,18.95,19.085,1750064.6890756302
2010-06-10,19.045,19.5,19.045,19.46,1923159.7647058824
2010-06-11,19.9,20.225,19.77,20.225,2062990.008403361
2010-06-15,20.365,20.61,20.105,20.37,1497871.201680672
2010-06-16,20.745,20.81,20.555,20.6,1332251.6890756302
2010-06-17,20.705,20.84,20.0,20.095,2329092.394957983
2010-06-18,20.26,20.305,19.975,20.18,1585247.4369747897
2010-06-21,20.26,20.57,20.175,20.315,1949599.789915966
2010-06-22,20.08,20.225,19.805,19.92,1980217.87394958
2010-06-23,19.67,19.71,19.28,19.295,1911813.2184873947
2010-06-24,18.475,18.76,18.315,18.385,4627059.319327731
2010-06-25,18.095,18.22,17.685,17.865,3599915.739495798
2010-06-28,18.01,18.025,17.495,17.615,2385078.7899159663
2010-06-29,17.555,17.64,17.165,17.22,2566308.3193277307
2010-06-30,16.535,16.845,16.42,16.785,3818856.596638655
2010-07-01,16.505,16.68,16.145,16.48,2488453.462184874
2010-07-02,16.775,16.775,16.175,16.28,1988413.3361344533
2010-07-05,16.235,16.42,15.985,16.075,1130654.504201681
2010-07-06,15.985,16.82,15.83,16.785,2021895.7647058824
2010-07-07,16.775,17.015,16.335,16.42,2380957.672268907
2010-07-08,17.005,17.565,16.885,17.445,3591587.075630252
2010-07-09,17.54,17.935,17.25,17.93,3270257.8487394955
2010-07-12,18.0,18.025,17.745,17.91,1367452.5210084033
2010-07-13,17.615,17.925,17.53,17.635,1465211.369747899
2010-07-14,17.96,18.16,17.945,18.05,1236810.1428571427
2010-07-15,18.09,18.375,17.865,18.16,1541692.5210084033
2010-07-16,18.18,18.31,17.81,17.85,1447952.0924369746
2010-07-19,17.205,17.53,17.19,17.4,1913485.8655462184
2010-07-20,17.415,17.7,17.325,17.525,1882177.369747899
2010-07-21,17.68,17.815,17.485,17.615,1116834.0672268907
2010-07-22,17.545,17.64,17.325,17.41,1100887.4873949578
2010-07-23,17.75,17.96,17.705,17.83,1291142.1932773108
2010-07-26,17.93,18.045,17.89,17.97,921246.2100840335
2010-07-27,18.115,18.205,17.655,17.77,1702951.9663865543
2010-07-28,17.635,17.715,17.38,17.575,2139385.74789916
2010-07-29,17.235,17.525,17.235,17.36,1474425.6722689073
2010-07-30,16.35,16.95,16.19,16.82,5563606.436974789
2010-08-02,16.775,17.18,16.775,17.035,2149183.6974789915
2010-08-03,17.545,17.935,17.445,17.885,3350930.277310924
2010-08-04,17.84,17.95,17.74,17.75,2059505.4117647056
2010-08-05,17.975,18.17,17.91,18.065,1856977.8487394955
2010-08-06,17.89,17.94,17.665,17.885,1162332.100840336
2010-08-09,17.675,18.29,17.66,18.23,1249406.344537815
2010-08-10,18.23,18.4,17.88,17.9,1835126.6722689075
2010-08-11,17.815,17.815,17.375,17.44,2376797.9159663864
2010-08-12,17.055,17.23,16.95,17.14,2192058.369747899
2010-08-13,17.055,17.405,17.005,17.39,1149409.504201681
2010-08-16,17.135,17.255,17.025,17.155,963533.1680672268
2010-08-17,17.32,17.46,17.065,17.375,1090318.7983193276
2010-08-18,17.575,17.72,17.42,17.59,1048715.1344537814
2010-08-19,17.63,17.74,17.5,17.68,1335607.151260504
2010-08-20,17.38,17.53,17.205,17.25,1149244.781512605
2010-08-23,17.16,17.45,17.13,17.315,974976.3109243696
2010-08-24,17.07,17.25,16.81,16.885,1306212.2857142857
2010-08-25,16.755,16.885,16.55,16.56,1617865.579831933
2010-08-26,16.67,16.73,16.455,16.635,1649194.4117647058
2010-08-27,16.515,16.57,16.325,16.505,1801858.789915966
2010-08-30,16.935,17.14,16.895,17.11,1546003.7815126048
2010-08-31,16.79,17.06,16.79,16.94,2099258.487394958
2010-09-01,17.225,17.35,17.06,17.095,1927924.521008403
2010-09-02,17.44,17.45,16.835,16.915,1921482.0336134448
2010-09-03,17.185,17.29,16.675,16.73,3022020.7563025206
2010-09-06,15.56,16.16,15.375,15.94,7015721.336134453
2010-09-07,15.83,15.885,15.465,15.59,3635926.966386554
2010-09-08,15.51,15.535,15.26,15.395,2971627.8151260503
2010-09-09,15.555,15.86,15.545,15.655,2703493.8487394955
2010-09-10,15.645,15.735,15.5,15.575,1987650.7310924367
2010-09-13,15.85,16.03,15.825,15.94,2073484.470588235
2010-09-14,16.16,16.245,16.095,16.145,2122157.991596638
2010-09-15,16.265,16.63,16.21,16.625,2818749.907563025
2010-09-16,16.755,16.77,16.24,16.295,3260823.915966386
2010-09-17,16.41,16.585,16.255,16.585,2093765.697478992
2010-09-20,16.425,16.52,16.35,16.5,1152803.6050420166
2010-09-21,16.73,16.79,16.395,16.435,1218467.9663865543
2010-09-22,16.46,16.73,16.445,16.58,1371632.613445378
2010-09-23,16.435,16.615,16.37,16.615,1233674.3109243696
2010-09-24,16.42,16.575,16.375,16.44,1086066.512605042
2010-09-27,16.735,17.01,16.69,16.87,2044037.74789916
2010-09-28,16.78,17.015,16.765,16.87,1163175.0336134452
2010-09-29,17.015,17.045,16.66,16.73,1039678.7731092436
2010-09-30,16.68,16.75,16.35,16.4,2122688.764705882
2010-10-01,16.465,16.585,16.28,16.35,1220421.2521008402
2010-10-04,16.46,16.625,16.385,16.485,598153.8403361344
2010-10-05,16.335,16.38,16.2,16.33,1247550.6722689075
2010-10-06,16.595,16.66,16.505,16.58,1368486.613445378
2010-10-07,16.46,16.56,16.355,16.56,1520167.7394957982
2010-10-08,16.46,16.51,16.165,16.235,2239042.974789916
2010-10-11,16.315,16.37,15.92,15.99,2104364.8907563025
2010-10-12,15.94,15.94,15.645,15.675,2580080.9663865543
2010-10-13,15.67,15.805,15.5,15.5,2975566.924369748
2010-10-14,15.47,15.57,15.26,15.33,4685090.512605041
2010-10-15,15.215,15.595,15.13,15.495,2344302.806722689
2010-10-18,15.6,15.735,15.31,15.36,2173620.613445378
2010-10-19,15.42,15.445,15.22,15.27,2364851.453781513
2010-10-20,15.15,15.215,15.025,15.16,1878580.924369748
2010-10-21,15.225,15.29,14.93,14.97,2459485.6554621845
2010-10-22,14.97,15.19,14.95,15.19,1561621.932773109
2010-10-25,15.375,15.895,15.28,15.815,3840552.201680672
2010-10-26,15.675,15.76,15.57,15.675,1999967.3109243696
2010-10-27,15.6,15.795,15.51,15.535,2305442.487394958
2010-10-28,15.6,15.65,15.54,15.625,2196012.7310924367
2010-10-29,16.055,16.4,16.01,16.37,4857981.210084033
2010-11-01,16.37,16.66,16.255,16.46,1836292.949579832
2010-11-02,16.3,16.35,16.235,16.35,1343407.075630252
2010-11-03,16.355,16.525,16.235,16.37,1178689.4705882352
2010-11-04,16.385,16.56,16.21,16.3,1730249.159663865
2010-11-05,16.66,17.005,16.625,16.92,3397546.798319327
2010-11-08,17.075,17.245,17.03,17.145,1762120.9663865543
2010-11-09,16.98,17.06,16.655,16.76,2099440.495798319
2010-11-10,16.67,16.99,16.5,16.555,1467543.9243697478
2010-11-11,16.72,16.95,16.68,16.78,1352207.537815126
2010-11-12,16.735,16.915,16.64,16.755,900085.4453781511
2010-11-15,16.74,16.895,16.65,16.74,874572.7478991596
2010-11-16,16.695,16.905,16.47,16.88,1733965.588235294
2010-11-17,16.555,16.79,16.55,16.695,1728568.3781512603
2010-11-18,16.625,16.9,16.615,16.9,1709487.9999999998
2010-11-19,17.12,17.245,16.775,16.88,2059640.647058824
2010-11-22,17.125,17.125,16.95,16.995,978021.6470588234
2010-11-23,16.905,16.995,16.65,16.69,904675.3109243696
2010-11-24,16.5,16.605,16.405,16.525,1700517.7310924367
2010-11-25,16.575,16.66,16.445,16.5,1375332.7731092435
2010-11-26,16.66,16.66,16.255,16.425,1081248.882352941
2010-11-29,16.32,16.54,16.14,16.47,1327236.7983193276
2010-11-30,16.485,16.555,16.305,16.415,1125519.6302521008
2010-12-01,16.09,16.235,16.035,16.175,1307633.7815126048
2010-12-02,16.355,16.545,16.315,16.425,1479904.226890756
2010-12-03,16.615,16.63,16.51,16.575,1116386.6722689075
2010-12-06,16.635,16.655,16.44,16.495,495872.2352941176
2010-12-07,16.54,16.67,16.44,16.545,1380553.0588235292
2010-12-08,16.615,16.735,16.395,16.62,1519714.243697479
2010-12-09,16.765,17.045,16.73,16.965,1862894.647058824
2010-12-10,17.125,17.195,17.02,17.035,947264.2605042016
2010-12-13,17.13,17.315,17.115,17.145,1125827.7226890754
2010-12-14,17.16,17.24,17.1,17.155,529128.9327731092
2010-12-15,17.295,17.335,17.21,17.255,854822.294117647
2010-12-16,17.365,17.47,17.305,17.43,2051105.5714285711
2010-12-17,17.41,17.54,17.325,17.355,826830.6218487395
2010-12-20,17.365,17.365,17.155,17.22,879010.0924369746
2010-12-21,17.3,17.31,17.115,17.13,867166.3277310923
2010-12-22,17.155,17.27,17.14,17.235,745957.8823529411
2010-12-23,17.235,17.505,17.235,17.365,1150621.537815126
2010-12-24,17.45,17.475,17.165,17.245,388151.73109243694
2010-12-29,17.255,17.32,17.17,17.245,303984.537815126
2010-12-30,17.27,17.44,17.265,17.34,444431.98319327726
2010-12-31,17.34,17.34,17.135,17.135,558342.8067226891
2011-01-04,17.32,17.435,17.07,17.29,1078591.9663865543
2011-01-05,17.32,17.44,17.26,17.365,843894.6722689074
2011-01-06,17.475,17.525,17.36,17.46,861967.394957983
2011-01-07,17.375,17.57,17.375,17.54,767438.9411764705
2011-01-10,17.48,17.61,17.41,17.56,570682.7731092436
2011-01-11,17.595,17.595,17.365,17.415,1409885.8991596638
2011-01-12,17.435,17.515,17.355,17.49,804459.857142857
2011-01-13,17.595,18.185,17.57,18.135,2565691.1176470583
2011-01-14,18.245,18.35,18.195,18.335,1456216.6974789917
2011-01-17,18.52,18.845,18.445,18.575,2175794.546218487
2011-01-18,18.66,18.905,18.54,18.885,1399597.8487394955
2011-01-19,18.865,19.285,18.545,19.16,1740012.537815126
2011-01-20,18.94,18.94,18.415,18.425,2396413.1344537814
2011-01-21,18.52,18.64,18.315,18.46,1245677.714285714
2011-01-24,18.555,18.82,18.465,18.8,1208587.6554621847
2011-01-25,18.8,19.085,18.8,19.075,1692972.008403361
2011-01-27,19.125,19.225,18.91,19.2,1303705.857142857
2011-01-28,19.16,19.245,19.045,19.12,1437123.100840336
2011-01-31,18.57,18.82,18.52,18.81,1893681.521008403
2011-02-01,18.87,19.06,18.85,18.885,1105027.9243697478
2011-02-02,19.175,19.215,18.89,18.975,1125581.6554621847
2011-02-03,18.965,19.23,18.855,19.05,1247660.4873949578
2011-02-04,19.105,19.425,19.1,19.345,1537061.9831932771
2011-02-07,19.33,19.33,19.05,19.09,1473716.9579831932
2011-02-08,18.755,19.105,18.605,19.03,3628316.168067226
2011-02-09,18.965,18.985,18.385,18.405,2853363.025210084
2011-02-10,18.29,18.53,18.215,18.245,2583184.260504201
2011-02-11,18.26,18.405,18.2,18.23,908538.1596638656
2011-02-14,18.38,18.495,18.34,18.48,998870.2521008402
2011-02-15,18.43,18.475,18.265,18.335,956710.394957983
2011-02-16,18.285,18.4,18.2,18.34,1084376.579831933
2011-02-17,18.35,18.41,18.235,18.285,567568.294117647
2011-02-18,18.25,18.28,18.16,18.21,719871.7058823529
2011-02-21,18.22,18.26,17.965,17.965,1453489.6218487397
2011-02-22,17.975,18.045,17.695,17.76,1505132.2184873947
2011-02-23,17.605,17.865,17.555,17.63,1548328.201680672
2011-02-24,17.595,17.665,17.505,17.505,1607212.495798319
2011-02-25,17.435,17.7,17.395,17.63,1796255.168067227
2011-02-28,17.54,17.665,17.445,17.535,648041.4285714285
2011-03-01,17.625,17.625,17.465,17.61,1621089.8739495797
2011-03-02,17.54,17.54,17.25,17.295,1687853.4033613442
2011-03-03,17.23,17.265,17.005,17.105,2194506.840336134
2011-03-04,17.27,17.32,17.035,17.15,1577560.3781512603
2011-03-07,16.96,16.995,16.79,16.85,1504183.537815126
2011-03-08,16.73,17.06,16.73,17.0,1774960.1848739493
2011-03-09,17.085,17.085,16.745,16.825,1835628.974789916
2011-03-10,16.74,16.85,16.585,16.64,1900945.588235294
2011-03-11,16.31,16.44,16.265,16.38,1813528.6806722688
2011-03-14,16.21,16.385,16.035,16.28,1409938.7731092435
2011-03-15,16.17,16.23,15.565,15.78,2968053.739495798
2011-03-16,15.745,16.35,15.7,16.06,2720514.176470588
2011-03-17,15.745,16.165,15.655,16.07,2894639.277310924
2011-03-18,16.22,16.38,15.985,16.29,1481838.1932773108
2011-03-21,16.37,16.39,16.22,16.315,719901.1932773108
2011-03-22,16.625,16.71,16.34,16.46,1241373.5714285714
2011-03-23,16.46,16.56,16.31,16.385,834384.4789915965
2011-03-24,16.48,16.615,16.4,16.54,1016080.7226890756
2011-03-25,16.665,16.9,16.63,16.82,1374433.9159663864
2011-03-28,16.785,16.83,16.655,16.71,1000157.5294117646
2011-03-29,16.9,17.015,16.695,16.75,1682337.226890756
2011-03-30,16.855,16.925,16.725,16.915,1623559.6974789917
2011-03-31,16.905,17.085,16.86,16.945,1545136.445378151
2011-04-01,16.945,16.985,16.845,16.885,1260489.537815126
2011-04-04,16.935,17.02,16.675,16.755,1133580.8739495797
2011-04-05,16.74,16.885,16.725,16.81,886397.1932773108
2011-04-06,16.76,16.805,16.595,16.75,1078756.6890756302
2011-04-07,16.565,16.71,16.38,16.465,2147396.151260504
2011-04-08,16.44,16.465,16.295,16.375,1527517.2184873947
2011-04-11,16.295,16.34,16.16,16.225,2018971.4285714284
2011-04-12,16.16,16.27,15.875,15.975,1778880.9915966385
2011-04-13,15.895,16.315,15.88,16.25,2145179.5126050417
2011-04-14,16.21,16.24,16.0,16.075,985493.1428571428
2011-04-15,16.05,16.13,15.93,15.975,1452451.462184874
2011-04-18,16.0,16.135,15.84,16.05,1161795.2268907565
2011-04-19,15.9,16.005,15.885,15.955,1174291.781512605
2011-04-20,16.0,16.285,15.995,16.26,1402114.445378151
2011-04-21,16.44,16.44,16.27,16.325,1170466.5546218485
2011-04-27,16.345,16.475,16.105,16.215,1922425.6302521003
2011-04-28,16.3,16.39,16.14,16.16,1689071.537815126
2011-04-29,16.44,16.485,16.155,16.28,2305097.7899159663
2011-05-02,16.43,16.88,16.38,16.805,2678816.9663865543
2011-05-03,16.625,16.65,16.445,16.555,1570901.3109243696
2011-05-04,16.645,16.645,16.165,16.165,2322795.3109243694
2011-05-05,16.165,16.18,15.91,15.97,1987089.4537815123
2011-05-06,15.98,16.46,15.935,16.315,2230605.5126050417
2011-05-09,16.595,16.705,16.505,16.57,2281587.1848739493
2011-05-10,16.665,16.665,16.465,16.48,1366494.6890756302
2011-05-11,16.545,16.72,16.52,16.71,1625585.176470588
2011-05-12,16.54,16.665,16.49,16.525,1531143.151260504
2011-05-13,16.63,16.69,16.38,16.555,1410809.159663865
2011-05-16,16.4,16.445,16.275,16.395,1624947.638655462
2011-05-17,16.285,16.485,16.275,16.445,1261744.277310924
2011-05-18,16.4,16.62,16.4,16.505,1162168.3949579832
2011-05-19,16.64,16.715,16.565,16.65,1834998.5546218485
2011-05-20,16.635,16.65,16.545,16.615,853339.7899159663
2011-05-23,16.52,16.55,16.235,16.285,1871657.4873949576
2011-05-24,16.17,16.27,15.94,16.08,1833344.2100840327
2011-05-25,16.02,16.03,15.455,15.64,3225950.495798319
2011-05-26,15.715,16.1,15.695,16.1,2351836.327731092
2011-05-27,16.2,16.34,16.1,16.18,1593766.243697479
2011-05-30,16.18,16.225,15.98,16.03,1360237.2605042015
2011-05-31,16.055,16.34,16.055,16.21,1413636.8991596638
2011-06-01,16.29,16.46,16.145,16.395,1680472.4033613442
2011-06-02,16.05,16.08,15.57,15.685,2867777.277310924
2011-06-03,15.78,15.84,15.55,15.565,1477474.0588235292
2011-06-06,15.595,15.635,15.53,15.59,1174113.8403361344
2011-06-07,15.305,15.33,15.125,15.26,2048973.327731092
2011-06-08,15.235,15.245,14.735,14.785,2558729.0420168065
2011-06-09,14.735,15.02,14.67,14.96,2466144.7226890754
2011-06-10,15.25,15.295,15.195,15.27,2456353.890756302
2011-06-14,15.21,15.47,15.01,15.45,2506857.6638655458
2011-06-15,15.495,15.535,15.345,15.395,2010399.74789916
2011-06-16,15.285,15.335,15.065,15.16,3050529.983193277
2011-06-17,15.26,15.3,14.85,14.965,1866731.0588235287
2011-06-20,14.995,15.305,14.82,14.845,1777812.3277310922
2011-06-21,14.97,15.16,14.925,15.07,1540969.5714285714
2011-06-22,15.26,15.275,14.82,14.85,1660082.3781512603
2011-06-23,14.805,15.025,14.765,14.84,1936416.8907563025
2011-06-24,14.97,15.07,14.755,14.89,1166864.0084033613
2011-06-27,14.7,14.85,14.64,14.64,1545027.6470588234
2011-06-28,14.74,14.765,14.535,14.635,1317059.579831933
2011-06-29,14.59,14.72,14.375,14.69,2136116.714285714
2011-06-30,14.64,14.94,14.595,14.9,1797632.9411764704
2011-07-01,15.02,15.055,14.81,14.845,1705478.7310924367
2011-07-04,15.035,15.07,14.955,15.02,1184984.5210084033
2011-07-05,15.07,15.105,14.85,14.85,1116244.319327731
2011-07-06,14.85,14.87,14.67,14.805,1253189.882352941
2011-07-07,14.685,14.86,14.66,14.795,735505.1092436974
2011-07-08,14.925,14.925,14.725,14.78,901766.2268907562
2011-07-11,14.645,14.7,14.32,14.32,2151818.243697479
2011-07-12,14.08,14.11,13.455,13.455,4080969.033613445
2011-07-13,13.375,13.72,13.375,13.635,2513279.8151260503
2011-07-14,13.605,13.63,13.04,13.305,2584918.932773109
2011-07-15,13.445,13.86,13.29,13.825,2357844.638655462
2011-07-18,13.745,13.8,13.5,13.645,1202049.588235294
2011-07-19,13.51,13.52,13.375,13.385,1580640.2857142854
2011-07-20,13.53,13.73,13.515,13.595,1748742.8403361342
2011-07-21,13.715,13.95,13.67,13.875,2180520.6638655458
2011-07-22,14.115,14.525,14.115,14.335,2406622.890756302
2011-07-25,14.22,14.23,13.855,13.855,1571734.075630252
2011-07-26,14.015,14.195,13.975,14.065,1842647.9915966385
2011-07-27,14.065,14.15,13.97,13.985,1235938.7394957982
2011-07-28,13.685,13.685,13.26,13.345,3508200.789915966
2011-07-29,13.29,13.305,12.905,13.145,2948410.050420168
2011-08-01,13.18,13.465,13.065,13.16,2054966.3865546216
2011-08-02,13.035,13.055,12.875,12.875,1751006.2521008402
2011-08-03,12.49,12.51,12.14,12.235,2878952.9999999995
2011-08-04,12.35,12.56,11.92,11.945,3032827.3781512603
2011-08-05,10.645,11.115,10.585,11.085,6142165.394957983
2011-08-08,10.905,11.445,10.83,10.9,4288063.075630251
2011-08-09,10.335,11.25,10.13,11.205,5436823.857142856
2011-08-10,11.54,11.68,11.045,11.165,2537536.7563025206
2011-08-11,10.56,11.015,10.47,10.95,3568746.546218487
2011-08-12,11.25,11.44,11.175,11.245,2406431.7310924367
2011-08-15,11.45,11.68,11.4,11.57,1354235.050420168
2011-08-16,11.745,12.12,11.68,11.965,2561048.3781512603
2011-08-17,11.99,12.365,11.825,12.29,2130741.8739495794
2011-08-18,12.3,12.345,11.895,12.075,2358540.1344537814
2011-08-19,11.63,11.66,11.36,11.375,2223445.1596638653
2011-08-22,11.215,11.425,11.0,11.19,1976278.7647058824
2011-08-23,11.325,11.655,11.18,11.655,1566868.6554621847
2011-08-24,11.825,11.915,11.4,11.45,1690785.8739495797
2011-08-25,11.61,11.725,11.475,11.635,1136112.7226890754
2011-08-26,11.585,11.62,11.4,11.56,942774.0420168068
2011-08-29,11.705,12.03,11.705,11.87,1320490.2857142857
2011-08-30,12.13,12.305,12.085,12.245,1732778.9747899158
2011-08-31,12.205,12.35,12.205,12.32,1241414.243697479
2011-09-01,12.535,12.675,12.38,12.43,1554517.5042016804
2011-09-02,12.35,12.375,11.92,11.99,1861723.2857142847
2011-09-05,11.525,11.725,11.46,11.46,2251716.453781513
2011-09-06,11.005,11.27,10.97,11.045,2005156.075630252
2011-09-07,11.085,11.24,10.845,11.22,2938901.890756302
2011-09-08,11.43,11.49,10.985,11.06,2194449.899159664
2011-09-09,11.06,11.145,10.93,10.965,2179204.9159663864
2011-09-12,10.67,10.67,10.385,10.505,2140452.3781512603
2011-09-13,10.575,10.72,10.42,10.52,1959859.369747899
2011-09-14,10.555,10.68,10.115,10.125,2539637.4789915965
2011-09-15,10.43,10.58,9.965,10.225,3985630.184873949
2011-09-16,10.515,10.76,10.43,10.735,2773589.453781512
2011-09-19,10.675,10.685,10.365,10.39,2200297.5546218483
2011-09-20,10.34,10.49,10.12,10.15,2116497.428571428
2011-09-21,10.275,10.485,10.14,10.485,1971532.3109243696
2011-09-22,10.11,10.18,9.99,10.085,2844046.025210084
2011-09-23,9.855,10.145,9.725,9.875,4375006.151260504
2011-09-26,10.06,10.13,9.505,9.55,3703931.0
2011-09-27,9.865,10.45,9.835,10.45,3856682.823529411
2011-09-28,10.345,10.745,10.255,10.745,4273281.756302521
2011-09-29,10.635,10.735,10.4,10.735,4198419.361344538
2011-09-30,10.75,11.05,10.69,10.905,1827863.6218487392
2011-10-03,10.605,10.635,10.195,10.225,1485326.857142857
2011-10-04,10.06,10.11,9.795,9.915,3137460.857142857
2011-10-05,10.265,10.3,9.915,10.05,2322856.3193277307
2011-10-06,10.325,10.745,10.125,10.745,2531755.1932773106
2011-10-07,10.99,11.505,10.97,11.47,2851003.016806722
2011-10-10,11.395,11.755,11.205,11.655,2168148.1596638653
2011-10-11,11.945,12.065,11.76,11.97,2165870.5126050417
2011-10-12,11.87,11.895,11.58,11.79,2701747.991596638
2011-10-13,11.9,12.03,11.745,11.805,2237665.201680672
2011-10-14,11.68,11.87,11.545,11.545,3196023.840336134
2011-10-17,11.815,11.92,11.745,11.845,1057999.5966386553
2011-10-18,11.585,11.655,11.54,11.54,1897312.537815126
2011-10-19,11.775,11.825,11.335,11.35,2016774.1092436973
2011-10-20,11.28,11.28,10.89,10.965,2457845.546218487
2011-10-21,10.945,11.145,10.7,10.74,1745207.4033613442
2011-10-24,11.04,11.17,10.97,11.13,2188451.7563025206
2011-10-25,11.21,11.23,10.98,11.015,1926204.084033613
2011-10-26,10.87,11.07,10.76,11.02,1443140.5630252098
2011-10-27,10.875,11.71,10.875,11.61,2608767.1176470583
2011-10-28,12.185,12.285,11.78,11.99,4265748.235294118
2011-10-31,11.92,12.05,11.795,11.875,2192150.899159664
2011-11-01,11.67,11.71,11.455,11.585,1824957.588235294
2011-11-02,11.205,11.38,11.065,11.26,1982192.5126050413
2011-11-03,11.14,11.275,10.935,11.08,2207739.56302521
2011-11-04,11.37,11.48,11.3,11.445,1308739.050420168
2011-11-07,11.475,11.565,11.245,11.295,1240738.0672268907
2011-11-08,11.35,11.39,11.11,11.255,1425429.8235294116
2011-11-09,11.5,11.615,11.45,11.59,1246690.4537815126
2011-11-10,11.03,11.395,11.03,11.375,1514265.176470588
2011-11-11,11.375,11.56,11.19,11.56,1459758.2352941176
2011-11-14,11.765,11.84,11.705,11.71,1492818.6890756302
2011-11-15,11.62,11.835,11.46,11.78,2436208.9159663864
2011-11-16,11.815,11.89,11.535,11.545,1752500.957983193
2011-11-17,11.52,11.825,11.405,11.745,1397251.0588235292
2011-11-18,11.45,11.92,11.365,11.395,1630367.2184873947
2011-11-21,11.375,11.52,11.33,11.465,910889.0168067226
2011-11-22,11.265,11.445,11.12,11.23,1565946.4117647058
2011-11-23,11.155,11.2,10.905,10.94,1705087.2605042015
2011-11-24,10.83,10.87,10.695,10.75,1585852.4369747897
2011-11-25,10.7,10.7,10.405,10.485,991571.613445378
2011-11-28,10.69,11.075,10.645,11.065,1484746.2605042015
2011-11-29,11.265,11.395,11.07,11.395,2281385.857142857
2011-11-30,11.35,11.35,11.105,11.345,1545410.9831932771
2011-12-01,11.765,11.94,11.67,11.94,2103935.798319328
2011-12-02,11.915,11.95,11.72,11.95,1195022.4369747897
2011-12-05,12.01,12.16,12.01,12.06,1203314.495798319
2011-12-06,12.0,12.155,11.94,12.025,1554796.1092436973
2011-12-07,12.135,12.425,12.055,12.22,1250966.12605042
2011-12-08,12.22,12.325,12.06,12.25,2373726.1428571427
2011-12-09,12.005,12.16,11.885,11.955,2156836.1848739493
2011-12-12,12.165,12.2,11.995,12.045,1147082.0336134452
2011-12-13,11.82,11.985,11.775,11.845,1102003.9411764704
2011-12-14,11.815,11.965,11.785,11.83,857962.1932773108
2011-12-15,11.81,11.995,11.72,11.94,2355326.0084033613
2011-12-16,11.905,11.99,11.775,11.825,1218917.3949579832
2011-12-19,11.765,11.795,11.485,11.52,1682954.4285714284
2011-12-20,11.515,11.595,11.375,11.485,868406.831932773
2011-12-21,11.79,11.965,11.72,11.81,1276752.344537815
2011-12-22,11.765,11.81,11.66,11.715,1259847.932773109
2011-12-23,11.85,11.94,11.725,11.815,520026.4789915966
2011-12-28,11.875,11.96,11.605,11.695,649889.9831932773
2011-12-29,11.675,11.815,11.59,11.71,569580.5546218486
2011-12-30,11.72,11.815,11.635,11.665,329340.6470588235
2012-01-03,11.81,11.81,11.75,11.76,609844.0672268907
2012-01-04,11.86,12.145,11.85,12.035,1448101.5630252098
2012-01-05,11.83,12.035,11.815,12.035,797656.4033613445
2012-01-06,12.135,12.185,11.845,11.89,1044410.9915966386
2012-01-09,11.92,11.93,11.665,11.665,1241801.6470588234
2012-01-10,11.695,11.79,11.63,11.645,1980861.5126050413
2012-01-11,11.655,11.73,11.56,11.595,1490831.8487394955
2012-01-12,11.595,11.665,11.535,11.56,1263194.243697479
2012-01-13,11.665,11.665,11.47,11.5,1096451.159663865
2012-01-16,11.335,11.365,11.175,11.215,1494945.8487394955
2012-01-17,11.285,11.495,11.28,11.44,1017088.3781512604
2012-01-18,11.405,11.445,11.225,11.4,1192777.3277310922
2012-01-19,11.685,11.705,11.52,11.64,2387583.1848739493
2012-01-20,11.84,12.01,11.815,12.01,2278511.344537815
2012-01-23,11.99,12.24,11.895,12.225,1814881.0336134448
2012-01-24,12.225,12.42,12.13,12.26,2476455.1428571427
2012-01-25,12.26,12.54,12.235,12.535,1866699.537815126
2012-01-27,12.525,12.665,12.475,12.515,1690151.3865546216
2012-01-30,12.33,12.565,12.325,12.555,938907.12605042
2012-01-31,12.5,12.59,12.42,12.505,1557485.5630252098
2012-02-01,12.47,12.5,12.25,12.265,1453903.462184874
2012-02-02,12.445,12.49,12.245,12.345,2202651.462184874
2012-02-03,12.26,12.335,12.175,12.255,928040.512605042
2012-02-06,12.5,12.905,12.47,12.795,3223133.9411764704
2012-02-07,12.245,12.8,12.14,12.7,5048694.495798319
2012-02-08,12.715,13.23,12.675,13.095,3082103.865546218
2012-02-09,13.095,13.265,12.895,13.17,2603817.302521008
2012-02-10,13.265,13.37,13.085,13.3,2196695.0084033613
2012-02-13,13.3,13.505,13.09,13.46,1713390.5042016804
2012-02-14,13.31,13.455,13.01,13.13,1804728.2184873947
2012-02-15,13.195,13.195,12.91,13.015,1753068.3361344535
2012-02-16,12.91,13.07,12.77,12.995,1842383.6218487392
2012-02-17,13.155,13.175,12.895,12.925,1021935.4957983192
2012-02-20,13.125,13.34,13.06,13.29,1154856.537815126
2012-02-21,13.25,13.54,13.25,13.535,1641340.5966386553
2012-02-22,13.485,13.485,13.185,13.385,1170218.4537815126
2012-02-23,13.165,13.24,13.04,13.12,1342103.5294117646
2012-02-24,13.235,13.335,13.12,13.245,1175126.579831933
2012-02-27,13.15,13.28,13.125,13.245,839737.9663865545
2012-02-28,13.355,13.445,13.18,13.38,955696.638655462
2012-02-29,13.28,13.315,13.105,13.125,1934565.2857142847
2012-03-01,13.055,13.195,12.85,12.9,1109593.3865546216
2012-03-02,12.995,13.135,12.995,13.09,996328.2352941176
2012-03-05,13.15,13.155,12.955,13.14,794374.1512605041
2012-03-06,13.005,13.115,12.79,12.86,1163936.6218487397
2012-03-07,12.675,12.7,12.51,12.51,1492578.7226890754
2012-03-08,12.59,12.72,12.495,12.56,1116874.7394957982
2012-03-09,12.685,12.74,12.52,12.65,1372077.9747899158
2012-03-12,12.68,12.975,12.68,12.87,1383656.3529411764
2012-03-13,12.97,13.16,12.795,13.075,1499982.0924369746
2012-03-14,13.29,13.435,13.195,13.35,1690081.226890756
2012-03-15,13.43,13.455,13.325,13.425,1494858.4033613445
2012-03-16,13.435,13.5,13.32,13.5,1375268.714285714
2012-03-19,13.5,13.97,13.44,13.74,1844969.3613445377
2012-03-20,13.81,13.81,13.56,13.715,1178617.277310924
2012-03-21,13.715,13.96,13.65,13.86,1301623.4369747897
2012-03-22,13.77,14.39,13.77,14.275,2531886.3613445377
2012-03-23,14.16,14.19,13.945,14.105,1502160.0924369746
2012-03-26,14.095,14.255,14.015,14.015,860866.1932773108
2012-03-27,14.11,14.555,14.1,14.49,2248173.899159664
2012-03-28,14.49,14.79,14.425,14.67,2357078.983193277
2012-03-29,14.535,14.76,14.41,14.435,1905172.4537815123
2012-03-30,14.205,14.51,14.205,14.26,2107625.7899159663
2012-04-02,14.44,14.49,14.105,14.145,1499032.394957983
2012-04-03,14.245,14.32,14.12,14.29,1061991.579831933
2012-04-04,14.19,14.38,14.145,14.235,911593.663865546
2012-04-05,14.125,14.175,13.96,14.075,1318334.6554621847
2012-04-10,13.865,14.18,13.845,14.14,965949.100840336
2012-04-11,13.925,14.015,13.595,13.685,1929712.0672268905
2012-04-12,13.625,13.825,13.565,13.825,1306520.3781512603
2012-04-13,14.11,14.245,14.03,14.215,1712518.084033613
2012-04-16,14.06,14.115,13.915,13.99,1586283.5630252098
2012-04-17,14.05,14.38,14.025,14.28,1543100.7983193276
2012-04-18,14.465,14.745,14.45,14.595,2348601.865546218
2012-04-19,14.645,14.685,14.27,14.35,2107878.974789916
2012-04-20,14.335,14.34,14.11,14.18,1233101.8487394955
2012-04-23,14.1,14.32,14.015,14.14,1505801.277310924
2012-04-24,14.025,14.11,13.825,13.925,2445818.7563025206
2012-04-26,14.155,14.185,13.875,13.94,1830106.697478992
2012-04-27,14.085,14.525,14.065,14.35,2462854.3361344533
2012-04-30,14.29,14.425,14.125,14.32,1360827.0084033613
2012-05-01,14.305,14.315,14.13,14.305,1009071.8739495798
2012-05-02,14.365,14.525,14.265,14.49,1230923.8487394955
2012-05-03,14.37,14.43,14.23,14.27,1672958.201680672
2012-05-04,14.13,14.21,14.085,14.125,1235167.9999999998
2012-05-07,14.05,14.095,13.755,13.78,2868209.420168067
2012-05-08,13.905,14.065,13.68,13.84,2507304.0420168065
2012-05-09,13.755,13.825,13.61,13.825,1480046.579831933
2012-05-10,13.96,14.155,13.875,14.125,1880388.806722689
2012-05-11,14.01,14.29,13.995,14.28,2122090.8823529407
2012-05-14,14.355,14.525,14.31,14.5,1611686.445378151
2012-05-15,14.205,14.28,13.885,14.055,2799266.8739495794
2012-05-16,13.9,13.945,13.48,13.51,2952770.1176470583
2012-05-17,13.345,13.51,13.145,13.29,2587925.6302521005
2012-05-18,12.92,13.045,12.665,13.02,3349971.428571428
2012-05-21,13.04,13.215,12.95,13.075,1800382.3865546216
2012-05-22,13.2,13.31,13.04,13.31,2342671.8487394955
2012-05-23,13.205,13.23,13.01,13.085,1712481.4789915965
2012-05-24,13.01,13.295,13.01,13.165,2611458.6050420166
2012-05-25,13.095,13.245,12.93,13.01,1253143.1092436973
2012-05-28,13.095,13.435,13.07,13.355,1477551.3361344535
2012-05-29,13.26,13.77,13.195,13.535,1490239.050420168
2012-05-30,13.52,13.655,13.37,13.63,1195856.2184873947
2012-05-31,13.345,13.675,13.34,13.585,5016300.050420168
2012-06-01,13.57,13.57,13.44,13.52,2388877.5798319327
2012-06-04,13.09,13.16,13.01,13.12,3076890.6974789915
2012-06-05,13.245,13.405,13.17,13.205,1798425.0336134452
2012-06-06,13.195,13.485,13.1,13.185,2158538.3193277307
2012-06-07,13.455,13.52,13.36,13.445,3073030.899159664
2012-06-08,13.34,13.415,13.205,13.245,65358.3025210084
2012-06-12,13.295,13.48,13.21,13.25,1005052.4369747898
2012-06-13,13.23,13.355,12.795,12.995,1310216.4705882352
2012-06-14,12.995,12.995,12.655,12.66,1768392.6302521008
2012-06-15,12.79,12.94,12.67,12.83,2710606.4117647056
2012-06-18,13.135,13.25,13.085,13.165,1347829.168067227
2012-06-19,12.89,13.22,12.89,13.095,38569.512605042015
2012-06-20,13.32,13.335,12.975,13.095,906181.201680672
2012-06-21,12.79,12.95,12.695,12.845,1858000.7563025209
2012-06-22,12.755,12.88,12.655,12.88,66655.74789915966
2012-06-25,12.815,12.835,12.655,12.83,1451291.2857142854
2012-06-26,12.64,12.765,12.62,12.765,85404.64705882352
2012-06-27,12.765,12.895,12.695,12.895,838187.3361344537
2012-06-28,12.995,13.04,12.875,12.875,100405.59663865544
2012-06-29,12.79,13.36,12.79,13.095,1723170.151260504
2012-07-02,13.305,13.555,13.23,13.495,1843893.579831933
2012-07-03,13.525,13.68,13.415,13.45,1155996.3781512603
2012-07-04,13.545,13.545,13.305,13.335,1592586.7478991596
2012-07-05,13.325,13.355,13.21,13.255,1213842.512605042
2012-07-06,13.26,13.315,13.045,13.175,46193.5294117647
2012-07-09,13.045,13.17,12.965,12.97,1488191.201680672
2012-07-10,12.97,13.08,12.8,12.83,1405908.151260504
2012-07-11,12.815,12.93,12.66,12.75,1216355.0420168063
2012-07-12,12.75,12.945,12.705,12.74,1161785.0588235294
2012-07-13,12.765,12.805,12.695,12.765,1233538.0588235292
2012-07-16,12.92,12.94,12.72,12.765,1281714.3613445377
2012-07-17,12.715,12.81,12.715,12.77,1625851.579831933
2012-07-18,12.74,12.77,12.405,12.46,1544326.050420168
2012-07-19,12.6,12.61,12.255,12.495,2208791.957983193
2012-07-20,12.415,12.67,12.345,12.44,1844017.6302521003
2012-07-23,12.295,12.385,12.11,12.32,1686300.7394957982
2012-07-24,12.265,12.34,12.155,12.24,1526680.3865546216
2012-07-25,12.085,12.15,11.865,12.02,1071063.5294117646
2012-07-26,11.955,12.315,11.955,12.29,2685812.596638656
2012-07-27,12.46,12.605,12.44,12.55,2039350.2689075628
2012-07-30,12.595,12.63,12.415,12.535,1841833.5294117648
2012-07-31,12.39,12.585,12.3,12.58,2598853.25210084
2012-08-01,12.465,12.585,12.39,12.585,1946658.168067227
2012-08-02,12.55,12.59,12.455,12.545,1547874.7058823528
2012-08-03,12.29,12.48,12.22,12.47,1408171.5630252098
2012-08-06,12.64,12.73,12.55,12.665,309452.92436974787
2012-08-07,12.65,12.775,12.605,12.735,678011.806722689
2012-08-08,12.72,12.94,12.72,12.92,755348.0924369748
2012-08-09,12.92,12.99,12.815,12.96,649920.4873949579
2012-08-10,12.9,13.09,12.9,13.075,693157.1428571427
2012-08-13,13.095,13.195,13.06,13.115,144514.67226890754
2012-08-14,13.08,13.215,13.015,13.09,550406.6302521008
2012-08-15,13.275,13.3,12.995,13.055,588057.9663865545
2012-08-16,13.245,13.255,13.1,13.245,248398.76470588232
2012-08-17,13.205,13.42,13.19,13.365,60153.26890756302
2012-08-20,13.355,13.575,13.325,13.475,526868.5714285714
2012-08-21,13.455,13.665,13.445,13.5,259747.3445378151
2012-08-22,13.565,13.635,13.36,13.46,80361.28571428571
2012-08-23,13.57,13.57,13.33,13.395,26925.04201680672
2012-08-24,13.195,13.31,13.11,13.16,186734.52100840333
2012-08-27,13.265,13.35,13.23,13.23,41118.64705882352
2012-08-28,13.23,13.51,13.23,13.45,77419.66386554622
2012-08-29,13.455,13.59,13.415,13.56,29809.72268907563
2012-08-30,13.55,13.67,13.53,13.65,79627.1512605042
2012-08-31,13.59,13.615,13.435,13.53,111657.57983193276
2012-09-03,13.485,13.89,13.42,13.875,335125.26050420164
2012-09-04,13.975,13.975,13.67,13.745,172180.96638655462
2012-09-05,13.55,13.735,13.5,13.735,386619.4033613445
2012-09-06,13.8,13.925,13.705,13.885,142313.2857142857
2012-09-07,14.095,14.145,13.925,14.005,771718.6806722688
2012-09-10,14.09,14.355,14.005,14.305,1587453.9075630251
2012-09-11,14.28,14.52,14.15,14.395,1625112.3613445377
2012-09-12,14.335,14.44,14.285,14.395,1419907.5462184872
2012-09-13,14.255,14.35,14.165,14.23,1261138.2605042015
2012-09-14,14.38,14.7,14.325,14.585,1796630.369747899
2012-09-17,14.595,14.97,14.51,14.83,1711654.8151260505
2012-09-18,14.685,14.71,14.56,14.665,1191695.445378151
2012-09-19,14.655,14.85,14.525,14.77,65967.36974789915
2012-09-20,14.835,15.04,14.735,14.78,1307308.4033613445
2012-09-21,14.75,14.775,14.62,14.635,1660074.243697479
2012-09-24,14.55,14.655,14.4,14.605,1317658.4789915965
2012-09-25,14.605,14.67,14.525,14.555,1379213.9243697478
2012-09-26,14.385,14.455,14.25,14.38,1403550.1764705882
2012-09-27,14.265,14.355,14.235,14.355,1127078.3949579832
2012-09-28,14.275,14.37,14.185,14.335,1180659.025210084
2012-10-01,14.355,14.515,14.285,14.36,517989.8151260504
2012-10-02,14.5,14.5,14.315,14.405,1532089.7983193276
2012-10-03,14.49,14.825,14.445,14.78,112122.26050420168
2012-10-04,14.71,14.87,14.64,14.745,1243382.7815126048
2012-10-05,14.74,15.025,14.74,14.935,1351842.5042016804
2012-10-08,14.855,14.895,14.75,14.81,725194.6890756302
2012-10-09,14.755,14.85,14.725,14.78,627871.0336134454
2012-10-10,14.65,14.775,14.595,14.63,723788.4453781511
2012-10-11,14.52,14.695,14.485,14.645,502509.9495798319
2012-10-12,14.605,14.71,14.505,14.61,23405.87394957983
2012-10-15,14.495,14.665,14.495,14.645,457282.3865546218
2012-10-16,14.845,14.97,14.645,14.805,1330595.3109243696
2012-10-17,14.91,15.02,14.805,14.965,1279250.638655462
2012-10-18,15.08,15.57,15.06,15.465,2519545.3781512603
2012-10-19,15.535,15.77,15.51,15.77,2288910.2268907563
2012-10-22,15.615,15.615,15.445,15.615,1208524.613445378
2012-10-23,15.495,15.55,15.435,15.435,60150.21848739495
2012-10-24,15.26,15.31,15.075,15.095,1700532.9831932771
2012-10-25,15.21,15.21,14.97,15.015,1209281.1176470588
2012-10-26,15.145,15.71,15.145,15.535,3134184.705882353
2012-10-29,15.36,15.69,15.265,15.47,1697507.9831932771
2012-10-30,15.425,15.735,15.405,15.715,1923543.100840336
2012-10-31,15.815,16.11,15.805,16.065,2105425.420168067
2012-11-01,16.045,16.05,15.765,15.865,2137673.445378152
2012-11-02,16.06,16.22,15.81,15.825,1776634.8655462184
2012-11-05,15.845,16.145,15.81,16.07,1270485.7647058822
2012-11-06,15.995,16.175,15.96,16.115,780621.8403361344
2012-11-07,16.01,16.455,16.005,16.38,1525241.6050420166
2012-11-08,16.13,16.2,15.935,16.155,1693936.957983193
2012-11-09,15.955,16.095,15.955,16.085,763304.6050420167
2012-11-12,15.975,16.1,15.975,16.015,685455.8487394957
2012-11-13,16.05,16.085,15.51,15.59,2053885.521008403
2012-11-14,15.59,15.805,15.41,15.68,1096112.56302521
2012-11-15,15.5,15.63,15.425,15.61,1871504.9663865543
2012-11-16,15.565,15.955,15.475,15.74,1867346.226890756
2012-11-19,15.785,15.785,15.555,15.655,1474712.4117647058
2012-11-20,15.655,15.825,15.56,15.77,961862.5546218486
2012-11-21,15.675,15.935,15.675,15.885,1571502.243697479
2012-11-22,15.945,16.07,15.83,16.05,952720.4453781513
2012-11-23,16.025,16.145,15.825,16.035,691902.4033613445
2012-11-26,16.155,16.195,16.005,16.075,657983.7647058823
2012-11-27,15.95,16.285,15.95,16.195,1171596.2268907565
2012-11-28,16.17,16.285,16.105,16.285,762122.0588235293
2012-11-29,16.31,16.51,16.25,16.465,993953.9915966386
2012-11-30,16.575,16.98,16.575,16.91,1940921.3445378148
2012-12-03,16.955,17.03,16.885,16.935,1185328.201680672
2012-12-04,16.81,16.935,16.63,16.775,1082419.2268907565
2012-12-05,16.59,17.17,16.575,16.96,830061.0168067226
2012-12-06,16.96,17.27,16.96,17.205,1355500.9747899158
2012-12-07,17.235,17.44,17.205,17.41,1001175.3529411764
2012-12-10,17.42,17.49,17.055,17.085,833675.7647058823
2012-12-11,17.255,17.445,17.085,17.385,905644.3277310923
2012-12-12,17.495,17.54,17.205,17.325,94404.40336134452
2012-12-13,17.195,17.32,17.165,17.24,1686052.638655462
2012-12-14,17.245,17.34,17.11,17.205,1135041.0084033613
2012-12-17,17.085,17.215,17.065,17.185,916967.487394958
2012-12-18,17.29,17.7,17.245,17.54,1571781.8655462184
2012-12-19,17.795,18.035,17.795,17.97,126389.07563025207
2012-12-20,18.065,18.325,17.97,18.015,2190984.621848739
2012-12-21,18.055,18.375,17.83,17.99,1043954.4453781513
2012-12-24,17.96,18.03,17.755,17.945,379394.9915966386
2012-12-27,17.945,18.29,17.755,18.23,782150.1008403361
2012-12-28,18.12,18.38,18.12,18.325,372344.45378151257
2012-12-31,18.27,18.415,18.125,18.315,646364.7142857142
2013-01-02,18.42,18.57,18.225,18.55,652343.537815126
2013-01-03,18.58,18.63,18.435,18.495,1244130.1344537814
2013-01-04,18.455,18.49,18.435,18.435,6176.084033613444
2013-01-07,18.58,18.71,18.525,18.585,965038.0420168068
2013-01-08,18.585,18.735,18.335,18.385,1032607.8991596636
2013-01-09,18.375,18.555,18.26,18.505,1325392.3109243696
2013-01-10,18.45,18.765,18.41,18.745,1151909.8319327729
2013-01-11,18.715,18.735,18.49,18.555,549589.1176470588
2013-01-14,18.605,18.68,18.465,18.53,835006.7647058823
2013-01-15,18.325,18.545,18.26,18.365,984804.7647058824
2013-01-16,18.49,18.525,18.28,18.39,942886.9075630252
2013-01-17,18.465,18.94,18.355,18.685,1862528.5966386555
2013-01-18,18.76,18.88,18.76,18.87,741161.6050420167
2013-01-21,18.84,19.195,18.835,19.1,842569.7731092436
2013-01-22,19.095,19.385,19.095,19.15,1220842.2100840334
2013-01-23,19.095,19.185,18.94,18.97,717170.050420168
2013-01-24,18.82,19.2,18.71,19.135,1048425.344537815
2013-01-25,19.33,19.615,19.25,19.61,1154051.2268907565
2013-01-29,19.615,19.78,19.535,19.725,1160634.0336134452
2013-01-30,19.74,19.97,19.74,19.945,1233521.7899159663
2013-01-31,19.985,20.02,19.72,19.87,1497983.050420168
2013-02-01,19.885,20.28,19.875,20.28,1222835.151260504
2013-02-04,20.28,20.485,19.775,19.99,1582387.159663865
2013-02-05,19.34,19.575,19.08,19.18,3229716.74789916
2013-02-06,19.18,19.415,18.89,19.225,2975614.714285714
2013-02-07,19.225,19.355,18.91,19.355,1510900.5630252098
2013-02-08,19.55,19.56,19.315,19.5,932006.0588235292
2013-02-11,19.36,19.635,19.305,19.615,659498.806722689
2013-02-12,19.555,19.79,19.485,19.605,936916.2184873949
2013-02-13,19.55,19.835,19.325,19.78,1117771.56302521
2013-02-14,19.63,19.77,19.475,19.665,1297119.9999999998
2013-02-15,19.47,19.665,19.43,19.51,867783.5294117646
2013-02-18,19.605,20.065,19.59,20.05,1082179.2605042015
2013-02-19,20.13,20.355,20.095,20.355,1369039.7563025209
2013-02-20,20.355,20.54,20.01,20.54,1245093.050420168
2013-02-21,20.135,20.465,19.74,19.74,1712656.369747899
2013-02-22,19.975,20.16,19.69,19.9,989822.7058823528
2013-02-25,19.925,20.175,19.925,20.085,529757.319327731
2013-02-26,19.825,19.915,19.505,19.625,1031266.7310924368
2013-02-27,19.655,19.725,19.285,19.37,1097265.6218487397
2013-02-28,19.61,19.785,19.47,19.47,1562014.420168067
2013-03-01,19.385,19.45,19.175,19.175,1091475.9243697478
2013-03-04,19.33,19.45,18.94,19.045,934066.1092436974
2013-03-05,19.25,19.58,19.25,19.39,1128461.2521008402
2013-03-06,19.615,19.83,19.515,19.655,1053816.4537815126
2013-03-07,19.51,19.805,19.385,19.42,1056777.3949579832
2013-03-08,19.715,20.035,19.635,20.02,1056343.2184873947
2013-03-11,20.0,20.38,19.975,20.38,1493353.5294117646
2013-03-12,20.385,20.525,20.175,20.2,1105387.8739495797
2013-03-13,20.155,20.16,19.8,19.82,981979.0588235292
2013-03-14,19.82,19.83,19.32,19.32,1038220.6722689074
2013-03-15,19.32,19.8,19.305,19.795,1144142.445378151
2013-03-18,19.375,19.46,19.225,19.225,1005868.9327731092
2013-03-19,19.255,19.45,19.02,19.02,889524.8907563024
2013-03-20,18.885,19.185,18.675,19.085,1181369.7731092435
2013-03-21,19.135,19.225,18.41,18.435,1683331.663865546
2013-03-22,18.27,18.89,18.21,18.295,1885887.697478992
2013-03-25,18.375,18.91,18.25,18.695,1302982.9075630251
2013-03-26,18.54,18.71,18.415,18.615,737625.1512605041
2013-03-27,18.985,19.26,18.87,19.23,1514226.537815126
2013-03-28,19.11,19.34,18.98,19.175,1480873.243697479
2013-04-02,19.355,19.355,19.055,19.31,873088.2100840335
2013-04-03,19.735,19.745,18.865,19.325,1356813.6722689073
2013-04-04,19.22,19.22,18.725,18.885,1203975.420168067
2013-04-05,18.915,18.925,18.66,18.905,864846.9915966386
2013-04-08,18.865,18.865,18.365,18.58,1471718.932773109
2013-04-09,18.59,19.195,18.575,19.155,1658294.8319327729
2013-04-10,18.97,19.375,18.9,19.3,1131643.857142857
2013-04-11,19.32,19.7,19.32,19.51,1227834.7899159663
2013-04-12,19.47,19.795,19.47,19.7,730280.756302521
2013-04-15,19.41,19.54,18.955,19.15,1246247.12605042
2013-04-16,18.795,18.97,18.73,18.97,368450.0840336134
2013-04-17,19.155,19.485,19.065,19.2,1238433.9831932771
2013-04-18,18.89,19.17,18.68,18.71,1529985.008403361
2013-04-19,18.71,18.97,18.495,18.57,1108549.12605042
2013-04-22,18.685,18.965,18.53,18.89,754024.2100840335
2013-04-23,19.195,19.21,19.01,19.125,590770.806722689
2013-04-24,19.45,19.545,19.27,19.395,1100922.0588235294
2013-04-26,19.46,19.64,19.365,19.605,1303559.4369747897
2013-04-29,19.555,19.735,19.495,19.545,575963.050420168
2013-04-30,19.585,20.23,19.58,20.225,1622577.462184874
2013-05-01,20.13,20.145,19.86,19.865,2012942.7815126048
2013-05-02,19.84,20.22,19.84,20.065,1478853.8655462184
2013-05-03,22.45,22.525,21.755,22.25,4574996.781512604
2013-05-06,22.45,22.865,22.31,22.76,2067716.12605042
2013-05-07,22.36,23.05,22.33,23.025,1351352.4033613445
2013-05-08,23.055,23.395,23.055,23.265,1210489.084033613
2013-05-09,23.075,23.565,23.075,23.43,1578969.6722689073
2013-05-10,23.69,23.815,23.65,23.725,2409639.7563025206
2013-05-13,23.855,24.32,23.66,24.26,1547794.3781512603
2013-05-14,24.295,24.735,24.265,24.735,84627.80672268907
2013-05-15,25.205,25.25,24.885,25.06,207906.47058823527
2013-05-16,24.805,24.875,23.87,23.94,1126016.8487394955
2013-05-17,23.63,24.255,23.425,23.765,810536.294117647
2013-05-20,24.155,24.53,24.095,24.345,748749.0168067226
2013-05-21,24.325,24.53,24.305,24.36,125170.94117647056
2013-05-22,24.495,24.595,24.235,24.325,45855.949579831926
2013-05-23,24.175,24.245,23.5,23.535,84189.56302521008
2013-05-24,23.575,23.735,22.4,22.7,1026789.7310924368
2013-05-27,22.685,23.105,22.39,23.105,49271.403361344535
2013-05-28,23.165,23.315,22.78,23.08,492784.1932773109
2013-05-29,23.17,23.415,22.965,23.295,97290.10084033612
2013-05-30,22.945,23.37,22.66,23.045,114883.9075630252
2013-05-31,23.01,23.465,23.005,23.025,75136.93277310923
2013-06-03,22.69,23.06,22.22,22.22,1082283.9915966385
2013-06-04,21.94,22.605,21.855,22.47,57669.210084033606
2013-06-05,21.98,22.16,21.67,21.735,97203.67226890755
2013-06-06,21.5,22.045,21.445,21.565,132067.94117647057
2013-06-07,21.58,21.74,21.45,21.51,62785.78151260504
2013-06-11,21.755,22.28,21.72,22.215,131834.07563025207
2013-06-12,22.105,22.545,21.91,22.1,95693.71428571428
2013-06-13,21.925,22.0,21.745,21.825,130767.44537815124
2013-06-14,22.06,22.255,21.985,22.165,706765.0672268907
2013-06-17,21.785,22.815,21.74,22.815,74989.49579831932
2013-06-18,22.645,22.815,22.21,22.5,87995.47058823529
2013-06-19,22.805,23.01,22.59,22.985,85936.4369747899
2013-06-20,22.57,22.585,22.265,22.495,214269.6470588235
2013-06-21,22.135,22.545,22.095,22.305,128783.65546218486
2013-06-24,22.02,22.31,22.01,22.085,60475.59663865546
2013-06-25,21.87,21.99,21.295,21.455,135022.78151260503
2013-06-26,21.83,22.595,21.83,22.265,55877.59663865546
2013-06-27,22.67,22.695,22.2,22.215,1315666.5546218485
2013-06-28,22.505,22.59,22.285,22.335,59964.14285714285
2013-07-01,21.99,22.135,21.45,21.605,67158.05042016806
2013-07-02,21.925,22.22,21.665,22.22,1147194.8991596638
2013-07-03,21.875,21.955,21.365,21.55,638785.4369747898
2013-07-04,21.95,22.085,21.705,21.905,497316.10084033606
2013-07-05,22.205,22.45,22.11,22.38,455288.4285714285
2013-07-08,22.565,22.665,22.03,22.125,142141.44537815126
2013-07-09,22.545,23.36,22.495,23.21,62238.73949579831
2013-07-10,23.42,24.165,23.39,23.945,178995.60504201677
2013-07-11,23.95,24.22,23.625,24.005,54608.62184873949
2013-07-12,24.275,24.465,23.715,23.865,341258.6386554621
2013-07-15,23.79,24.27,23.785,24.09,860348.6386554621
2013-07-16,24.155,24.255,23.86,24.055,16648.176470588234
2013-07-17,23.88,24.005,23.56,23.645,446200.2100840336
2013-07-18,23.86,23.895,23.445,23.525,85309.06722689075
2013-07-19,23.92,23.925,23.48,23.5,332984.88235294115
2013-07-22,23.95,24.445,23.95,24.27,24307.78151260504
2013-07-23,24.24,24.9,24.16,24.715,134750.27731092434
2013-07-24,24.535,24.645,24.035,24.385,750346.4201680671
2013-07-25,23.795,23.85,23.51,23.815,92505.00840336134
2013-07-26,23.26,23.43,22.895,22.94,99237.28571428572
2013-07-29,22.65,22.9,22.625,22.75,43524.41176470588
2013-07-30,22.72,23.29,22.72,23.16,275004.5294117647
2013-07-31,23.205,23.5,23.165,23.41,79698.32773109243
2013-08-01,23.44,23.445,22.805,23.2,20756.075630252097
2013-08-02,23.605,24.11,23.585,24.11,709386.3949579832
2013-08-05,23.875,24.225,23.875,24.225,72352.91596638654
2013-08-06,23.955,24.115,23.94,24.015,89452.55462184873
2013-08-07,23.605,23.78,23.25,23.3,54930.949579831926
2013-08-08,23.465,23.89,23.43,23.715,128814.15966386552
2013-08-09,23.475,23.475,23.235,23.335,38283.78991596638
2013-08-12,23.255,23.35,22.945,23.17,21641.714285714283
2013-08-13,22.83,23.725,22.83,23.67,48307.47058823529
2013-08-14,23.685,23.94,23.585,23.805,90436.82352941176
2013-08-15,23.67,24.08,23.58,23.97,101033.9831932773
2013-08-16,23.53,23.895,23.495,23.695,459412.5966386554
2013-08-19,23.63,23.685,23.335,23.565,41137.96638655462
2013-08-20,23.31,23.54,23.22,23.365,41737.882352941175
2013-08-21,23.575,23.865,23.33,23.79,64276.42016806722
2013-08-22,23.375,23.425,23.16,23.39,39202.98319327731
2013-08-23,23.475,24.0,23.41,23.805,742189.5966386554
2013-08-26,23.875,24.095,23.86,23.925,24161.36134453781
2013-08-27,23.735,24.115,23.62,23.965,640840.4033613445
2013-08-28,23.55,23.55,23.215,23.215,92586.35294117646
2013-08-29,23.405,23.485,22.82,23.19,72901.99159663865
2013-08-30,23.095,23.465,23.095,23.395,46348.08403361344
2013-09-02,23.39,23.92,23.39,23.89,51516.51260504201
2013-09-03,23.895,24.075,23.77,23.82,331994.512605042
2013-09-04,23.86,24.18,23.645,24.025,391286.5462184874
2013-09-05,24.495,24.51,24.195,24.27,130812.18487394956
2013-09-06,24.43,24.655,24.33,24.625,1107889.2184873947
2013-09-09,24.67,24.77,24.395,24.455,658508.4369747898
2013-09-10,24.455,25.06,24.455,25.05,108135.3613445378
2013-09-11,25.335,25.94,25.315,25.895,196467.3949579832
2013-09-12,25.9,26.66,25.895,26.28,1001515.9831932771
2013-09-13,26.065,26.275,25.885,26.03,169693.85714285713
2013-09-16,26.215,26.67,26.215,26.67,125616.3025210084
2013-09-17,26.67,26.825,26.4,26.585,97175.20168067224
2013-09-18,26.44,26.485,26.17,26.185,795224.2016806722
2013-09-19,26.725,26.84,26.64,26.67,277084.9159663865
2013-09-20,26.495,26.67,26.325,26.67,1207200.731092437
2013-09-23,26.325,26.495,26.09,26.2,156387.9243697479
2013-09-24,25.915,26.225,25.82,26.015,139382.8487394958
2013-09-25,25.94,26.35,25.94,26.17,134776.71428571426
2013-09-26,25.74,26.105,25.72,26.045,148358.20168067224
2013-09-27,26.095,26.25,25.925,26.085,50185.512605042015
2013-09-30,25.845,25.875,25.555,25.555,102666.97478991596
2013-10-01,25.345,25.735,25.18,25.6,106596.93277310923
2013-10-02,25.775,25.805,25.545,25.725,45821.3781512605
2013-10-03,25.765,26.34,25.765,26.17,124901.48739495796
2013-10-04,25.865,25.905,25.675,25.895,840678.512605042
2013-10-07,25.875,25.955,25.39,25.415,68835.78151260504
2013-10-08,25.325,25.545,25.05,25.325,114751.7226890756
2013-10-09,25.07,25.225,24.975,25.135,592838.9915966386
2013-10-10,25.045,25.13,24.84,25.07,66919.10084033613
2013-10-11,25.495,25.725,25.475,25.63,147019.06722689074
2013-10-14,25.575,25.575,25.31,25.465,107849.63865546216
2013-10-15,25.795,26.14,25.65,26.085,94295.6050420168
2013-10-16,25.79,26.195,25.71,26.105,662922.3949579832
2013-10-17,26.35,26.645,26.315,26.37,1042369.2436974788
2013-10-18,26.43,26.905,26.27,26.76,410479.7899159664
2013-10-21,26.935,27.255,26.935,27.205,130052.63025210083
2013-10-22,27.175,27.3,27.07,27.18,105680.78991596638
2013-10-23,27.27,27.575,26.935,27.03,1065273.8319327729
2013-10-24,27.25,27.385,27.075,27.175,936658.9663865544
2013-10-25,27.255,27.435,27.1,27.31,1000048.7310924368
2013-10-28,27.47,27.775,27.435,27.715,242762.6050420168
2013-10-29,27.685,27.75,27.49,27.625,689952.1680672268
2013-10-30,27.75,27.875,27.56,27.63,686354.7058823529
2013-10-31,27.555,27.575,26.93,27.175,1324547.344537815
2013-11-01,27.525,28.505,27.47,28.325,2019475.7647058824
2013-11-04,28.325,28.975,28.315,28.75,1500042.084033613
2013-11-05,28.54,28.78,28.435,28.535,916860.7226890756
2013-11-06,28.275,28.59,28.09,28.39,1589030.9747899158
2013-11-07,28.67,29.225,28.645,29.125,2079933.0588235287
2013-11-08,28.795,29.23,28.735,29.105,1436826.1932773108
2013-11-11,29.44,29.73,29.385,29.545,1436423.537815126
2013-11-12,29.665,29.83,29.285,29.405,1161961.9831932771
2013-11-13,29.33,29.68,28.895,29.085,1261163.6806722688
2013-11-14,29.175,29.435,29.1,29.25,869887.3025210083
2013-11-15,29.24,29.835,29.185,29.745,1213135.8319327729
2013-11-18,29.585,29.72,29.185,29.24,1191926.2605042015
2013-11-19,29.31,29.31,28.9,28.96,744972.5966386554
2013-11-20,28.79,29.08,28.685,28.945,945556.025210084
2013-11-21,28.53,29.24,28.465,29.12,765228.4033613445
2013-11-22,29.34,29.785,29.32,29.72,1209192.6554621847
2013-11-25,29.865,30.08,29.855,30.025,1033284.075630252
2013-11-26,30.015,30.21,29.905,30.01,770005.3613445377
2013-11-27,29.855,30.155,29.475,29.825,923494.369747899
2013-11-28,29.645,29.98,29.615,29.615,1152777.168067227
2013-11-29,29.67,29.735,29.44,29.545,807949.537815126
2013-12-02,29.72,29.825,29.015,29.205,1032020.1848739496
2013-12-03,29.015,29.31,29.0,29.235,978809.6722689074
2013-12-04,28.955,29.365,28.935,29.175,685592.1008403361
2013-12-05,29.135,29.145,28.685,28.685,1105428.5462184872
2013-12-06,28.365,28.605,28.045,28.275,1245476.3865546216
2013-12-09,28.44,28.68,28.045,28.11,927722.2521008402
2013-12-10,28.125,28.57,28.12,28.455,90101.27731092436
2013-12-11,28.085,28.9,28.085,28.585,1009963.613445378
2013-12-12,28.275,28.515,27.78,27.985,1248855.2352941176
2013-12-13,27.88,28.465,27.815,28.465,1237157.8907563025
2013-12-16,29.335,29.38,28.29,28.555,354544.0
2013-12-17,28.9,29.32,28.675,28.89,647410.0
2013-12-18,29.2,29.2,28.795,28.95,774807.0
2013-12-19,29.445,30.11,29.26,30.025,1353676.0
2013-12-20,30.05,30.73,30.05,30.385,849683.0
2013-12-23,30.495,30.675,30.15,30.495,431455.0
2013-12-24,30.91,31.03,30.68,31.025,505714.0
2013-12-27,31.16,31.16,30.27,30.47,567154.0
2013-12-30,30.495,30.68,30.275,30.505,248562.0
2013-12-31,30.275,30.695,30.275,30.48,206995.0
2014-01-02,30.55,31.025,30.42,30.54,206145.0
2014-01-03,30.22,30.495,30.03,30.495,421697.0
2014-01-06,30.395,30.755,30.27,30.575,354969.0
2014-01-07,30.53,30.59,30.09,30.135,637034.0
2014-01-08,30.295,30.43,29.87,30.15,597131.0
2014-01-09,30.26,30.385,29.97,30.21,480986.0
2014-01-10,29.935,30.44,29.67,30.39,759766.0
2014-01-13,30.005,30.025,29.75,29.93,571308.0
2014-01-14,29.385,29.405,29.075,29.075,940043.0
2014-01-15,29.5,29.615,29.36,29.45,710342.0
2014-01-16,29.74,30.16,29.565,29.98,812978.0
2014-01-17,29.935,29.935,29.605,29.92,535406.0
2014-01-20,29.75,29.775,29.255,29.58,605371.0
2014-01-21,29.525,30.095,29.46,29.86,515060.0
2014-01-22,29.92,30.47,29.64,30.455,1186207.0
2014-01-23,30.495,31.075,30.44,30.91,2005406.0
2014-01-24,30.8,31.05,30.775,30.985,1153541.0
2014-01-28,29.99,30.31,29.96,30.135,1596971.0
2014-01-29,30.375,30.72,30.33,30.67,1180461.0
2014-01-30,30.08,30.335,29.96,30.31,748376.0
2014-01-31,30.33,30.44,29.99,29.99,758999.0
2014-02-03,29.83,29.945,29.6,29.855,632248.0
2014-02-04,29.16,29.47,29.115,29.345,1694377.0
2014-02-05,29.385,29.81,29.345,29.45,1069171.0
2014-02-06,29.52,30.005,29.52,29.94,1058126.0
2014-02-07,29.94,30.47,29.805,30.425,1233449.0
2014-02-10,30.61,30.99,30.55,30.84,784978.0
2014-02-11,29.995,30.215,29.58,29.675,1818136.0
2014-02-12,29.75,30.325,29.75,30.28,1691927.0
2014-02-13,29.955,30.6,29.955,30.37,885511.0
2014-02-14,30.66,30.87,30.515,30.695,891171.0
2014-02-17,30.86,30.93,30.575,30.825,749925.0
2014-02-18,30.965,31.21,30.955,31.045,830708.0
2014-02-19,31.1,31.425,30.795,31.035,923213.0
2014-02-20,30.905,31.235,30.59,30.64,1149593.0
2014-02-21,31.05,31.1,30.57,30.685,690681.0
2014-02-24,30.95,30.98,30.515,30.66,532049.0
2014-02-25,30.995,31.06,30.795,30.95,759151.0
2014-02-26,30.835,30.99,30.63,30.835,650209.0
2014-02-27,30.965,31.03,30.805,30.85,525548.0
2014-02-28,31.16,31.32,31.06,31.2,850710.0
2014-03-03,31.05,31.05,30.31,30.69,948187.0
2014-03-04,30.5,30.89,30.44,30.835,441931.0
2014-03-05,31.05,31.445,31.03,31.355,1296077.0
2014-03-06,31.355,31.545,31.175,31.45,810807.0
2014-03-07,31.505,31.635,31.365,31.515,474601.0
2014-03-10,31.385,31.595,31.265,31.385,619929.0
2014-03-11,31.575,31.635,31.37,31.435,670820.0
2014-03-12,31.115,31.115,30.74,31.01,852944.0
2014-03-13,30.91,31.005,30.66,30.72,982579.0
2014-03-14,30.05,30.165,29.905,30.08,1135739.0
2014-03-17,29.895,30.31,29.895,30.17,440482.0
2014-03-18,30.42,30.605,30.16,30.22,561990.0
2014-03-19,30.08,30.32,30.005,30.245,797508.0
2014-03-20,29.94,30.4,29.94,30.07,1063772.0
2014-03-21,30.49,30.49,30.165,30.4,761817.0
2014-03-24,30.75,31.625,30.75,31.285,2224620.0
2014-03-25,30.935,31.545,30.825,31.345,1383116.0
2014-03-26,31.55,31.915,31.5,31.85,1808136.0
2014-03-27,31.6,31.815,31.175,31.805,1632995.0
2014-03-28,31.94,32.05,31.675,31.965,834422.0
2014-03-31,32.105,32.365,32.075,32.12,779653.0
2014-04-01,32.055,32.135,31.715,32.13,669994.0
2014-04-02,32.16,32.16,31.79,32.05,934705.0
2014-04-03,31.995,32.16,31.92,32.075,475712.0
2014-04-04,31.94,32.15,31.91,32.135,137143.0
2014-04-07,31.695,31.98,31.665,31.8,486785.0
2014-04-08,31.665,31.94,31.305,31.405,1361369.0
2014-04-09,31.495,31.745,31.495,31.585,901394.0
2014-04-10,31.94,31.94,31.82,31.86,759285.0
2014-04-11,31.22,31.415,31.165,31.255,1420132.0
2014-04-14,30.94,31.0,30.495,30.495,1156447.0
2014-04-15,30.775,31.015,30.515,30.58,1070662.0
2014-04-16,30.625,30.985,30.62,30.94,969743.0
2014-04-17,31.01,31.26,30.925,31.035,639298.0
2014-04-22,31.025,31.155,30.85,30.915,695591.0
2014-04-23,31.145,31.515,31.01,31.475,1241029.0
2014-04-24,31.49,31.56,31.25,31.35,1139117.0
2014-04-28,31.33,31.66,31.27,31.66,773885.0
2014-04-29,31.98,32.3,31.755,32.03,1433304.0
2014-04-30,32.265,32.31,31.56,31.995,975180.0
2014-05-01,32.16,32.285,31.93,32.27,1063603.0
2014-05-02,31.77,32.685,31.615,32.55,1849665.0
2014-05-05,32.74,33.54,32.605,33.525,1721156.0
2014-05-06,33.275,33.755,33.275,33.575,965296.0
2014-05-07,33.52,33.52,32.81,33.215,1260106.0
2014-05-08,33.415,33.435,33.185,33.335,1046318.0
2014-05-09,33.185,33.56,33.185,33.335,1208277.0
2014-05-12,33.32,33.445,33.04,33.18,1058371.0
2014-05-13,33.27,33.405,33.215,33.27,1369379.0
2014-05-14,33.485,34.1,33.485,33.86,1362943.0
2014-05-15,33.78,33.965,33.62,33.87,726820.0
2014-05-16,33.765,33.77,33.635,33.7,673286.0
2014-05-19,33.7,33.785,33.535,33.55,839217.0
2014-05-20,33.66,33.705,33.335,33.595,1036930.0
2014-05-21,33.255,33.455,33.255,33.435,1023440.0
2014-05-22,33.53,34.085,33.5,34.025,1145929.0
2014-05-23,33.94,34.085,33.79,33.94,756798.0
2014-05-26,34.17,34.515,34.125,34.49,968088.0
2014-05-27,34.4,34.54,34.205,34.475,768377.0
2014-05-28,34.515,34.665,34.515,34.6,693985.0
2014-05-29,34.605,34.645,34.45,34.53,808503.0
2014-05-30,34.655,34.655,34.315,34.36,890600.0
2014-06-02,34.36,34.5,34.34,34.455,973229.0
2014-06-03,34.23,34.42,33.86,33.92,1030947.0
2014-06-04,33.885,34.05,33.775,33.88,1233954.0
2014-06-05,33.855,33.935,33.775,33.825,693934.0
2014-06-06,34.265,34.68,34.0,34.4,1253493.0
2014-06-10,34.655,34.795,34.53,34.625,616258.0
2014-06-11,34.485,34.75,34.46,34.73,486565.0
2014-06-12,34.57,34.765,34.485,34.6,598440.0
2014-06-13,34.36,34.46,34.165,34.33,1168930.0
2014-06-16,34.285,34.32,34.125,34.27,580463.0
2014-06-17,34.095,34.505,34.095,34.335,528061.0
2014-06-18,34.34,34.46,34.22,34.38,651719.0
2014-06-19,34.685,35.02,34.46,34.93,1216468.0
2014-06-20,34.845,34.97,34.625,34.625,994279.0
2014-06-23,34.66,35.005,34.445,34.75,885367.0
2014-06-24,34.455,34.685,34.38,34.455,807405.0
2014-06-25,34.34,34.4,34.12,34.225,935409.0
2014-06-26,34.295,34.565,34.285,34.545,677602.0
2014-06-27,34.775,34.88,34.415,34.605,774516.0
2014-06-30,34.68,34.68,34.125,34.13,691796.0
2014-07-01,34.225,34.37,33.67,33.765,910950.0
2014-07-02,34.3,34.365,34.045,34.34,826205.0
2014-07-03,34.715,34.72,34.53,34.57,541801.0
2014-07-04,34.74,34.85,34.585,34.595,495037.0
2014-07-07,34.64,34.685,34.365,34.45,398938.0
2014-07-08,34.6,34.6,34.17,34.185,573381.0
2014-07-09,34.03,34.08,33.71,33.865,708371.0
2014-07-10,34.055,34.055,33.71,33.78,410225.0
2014-07-11,33.59,34.025,33.5,33.92,665109.0
2014-07-14,33.98,34.15,33.87,33.935,644423.0
2014-07-15,34.0,34.0,33.66,33.775,761855.0
2014-07-16,34.17,34.435,34.15,34.34,1505338.0
2014-07-17,34.355,34.355,34.08,34.18,965963.0
2014-07-18,34.0,34.34,33.83,34.34,802545.0
2014-07-21,34.49,34.605,34.305,34.495,692889.0
2014-07-22,34.345,34.715,34.325,34.715,731321.0
2014-07-23,34.76,35.07,34.76,35.07,1100561.0
2014-07-24,34.23,34.605,33.985,34.06,1844193.0
2014-07-25,33.74,34.02,33.415,33.55,2276261.0
2014-07-28,33.03,33.225,32.96,33.065,1495074.0
2014-07-29,32.68,33.305,32.68,33.22,1525059.0
2014-07-30,33.08,33.45,33.065,33.33,1476328.0
2014-07-31,33.24,33.5,33.185,33.495,1204293.0
2014-08-01,32.96,33.155,32.87,33.03,950881.0
2014-08-04,32.94,33.19,32.86,33.09,984981.0
2014-08-05,32.99,33.1,32.735,32.845,880316.0
2014-08-06,32.625,32.63,32.46,32.58,822923.0
2014-08-07,32.515,32.56,32.185,32.35,1125645.0
2014-08-08,31.95,32.185,31.65,31.85,1552040.0
2014-08-11,32.165,32.52,32.04,32.2,1250035.0
2014-08-12,32.2,32.865,32.2,32.43,640336.0
2014-08-13,32.235,32.42,32.115,32.355,925566.0
2014-08-14,32.585,32.695,32.32,32.685,1408876.0
2014-08-15,32.625,32.785,32.52,32.64,1095567.0
2014-08-18,32.6,32.9,32.535,32.82,582283.0
2014-08-19,33.16,33.45,33.145,33.34,1137298.0
2014-08-20,33.57,33.7,33.47,33.57,851060.0
2014-08-21,33.885,33.9,33.395,33.445,1085791.0
2014-08-22,33.57,33.7,33.385,33.415,722950.0
2014-08-25,33.47,33.61,33.155,33.23,1016781.0
2014-08-26,33.395,33.49,33.265,33.305,413264.0
2014-08-27,33.425,33.625,33.34,33.51,577545.0
2014-08-28,33.495,33.505,33.25,33.36,846464.0
2014-08-29,33.305,33.42,33.075,33.37,923209.0
2014-09-01,33.475,33.545,33.255,33.345,425193.0
2014-09-02,33.345,33.355,33.055,33.295,746501.0
2014-09-03,33.255,33.87,33.21,33.69,1033337.0
2014-09-04,33.5,33.63,33.155,33.275,721950.0
2014-09-05,33.37,33.39,32.945,33.055,739070.0
2014-09-08,33.03,33.065,32.635,32.785,629808.0
2014-09-09,32.63,33.215,32.63,33.215,893763.0
2014-09-10,33.12,33.16,32.765,32.985,923601.0
2014-09-11,33.25,33.465,33.08,33.42,1206372.0
2014-09-12,33.295,33.42,33.0,33.17,904996.0
2014-09-15,33.1,33.81,33.075,33.51,1256560.0
2014-09-16,33.84,33.85,33.5,33.58,937194.0
2014-09-17,33.74,33.77,33.625,33.715,1184511.0
2014-09-18,33.685,33.82,33.33,33.62,1071603.0
2014-09-19,33.595,33.765,33.11,33.435,1323721.0
2014-09-22,33.455,33.455,32.945,33.14,942094.0
2014-09-23,32.955,33.665,32.955,33.605,1115707.0
2014-09-24,33.485,33.65,33.38,33.55,995270.0
2014-09-25,33.725,33.85,33.495,33.545,1061424.0
2014-09-26,33.195,33.195,32.96,33.075,831731.0
2014-09-29,32.91,33.095,32.685,32.825,712784.0
2014-09-30,32.765,32.96,32.66,32.96,1131760.0
2014-10-01,32.625,33.105,32.48,32.985,906875.0
2014-10-02,32.45,32.845,32.45,32.635,1151717.0
2014-10-03,32.54,32.8,32.465,32.75,744004.0
2014-10-06,32.75,32.895,32.515,32.8,381571.0
2014-10-07,32.885,32.94,32.155,32.625,1169483.0
2014-10-08,32.18,32.4,32.0,32.155,1009592.0
2014-10-09,32.37,32.735,32.29,32.675,1017657.0
2014-10-10,32.0,32.155,31.81,31.955,1350485.0
2014-10-13,31.575,32.05,31.28,31.975,1039750.0
2014-10-14,31.6,32.315,31.57,32.22,1168181.0
2014-10-15,32.22,32.595,32.195,32.48,707692.0
2014-10-16,32.265,32.485,31.845,32.46,1111656.0
2014-10-17,32.625,33.08,32.585,32.905,1254705.0
2014-10-20,33.255,33.61,33.2,33.43,919195.0
2014-10-21,33.595,33.695,33.37,33.43,849838.0
2014-10-22,33.765,33.975,33.67,33.89,1226943.0
2014-10-23,33.785,34.07,33.705,34.07,840840.0
2014-10-24,34.225,34.33,34.13,34.2,659411.0
2014-10-27,34.34,34.625,34.3,34.515,973729.0
2014-10-28,34.38,34.515,34.295,34.38,776878.0
2014-10-29,34.465,34.485,33.99,34.11,1052264.0
2014-10-30,34.4,34.43,34.11,34.255,721595.0
2014-10-31,34.74,35.27,34.74,35.01,1412989.0
2014-11-03,35.115,35.4,34.695,34.83,925011.0
2014-11-04,34.645,35.335,34.645,35.285,700107.0
2014-11-05,35.015,35.345,34.935,35.345,940538.0
2014-11-06,35.485,35.575,35.21,35.485,1001748.0
2014-11-07,35.715,35.765,35.495,35.69,842717.0
2014-11-10,35.495,35.62,35.165,35.37,636199.0
2014-11-11,35.395,35.5,35.31,35.4,530267.0
2014-11-12,35.385,35.615,35.16,35.235,799399.0
2014-11-13,35.35,35.385,34.875,35.21,601072.0
2014-11-14,35.18,35.495,35.165,35.41,612057.0
2014-11-17,35.355,35.425,34.95,35.05,790525.0
2014-11-18,34.915,35.04,34.685,34.85,783949.0
2014-11-19,34.87,35.055,34.7,34.74,711068.0
2014-11-20,34.585,34.74,34.415,34.505,779602.0
2014-11-21,34.415,34.54,34.095,34.3,876931.0
2014-11-24,34.565,34.725,34.305,34.345,622093.0
2014-11-25,34.24,34.48,34.105,34.355,489674.0
2014-11-26,34.355,35.01,34.355,35.01,876131.0
2014-11-27,34.895,35.09,34.61,34.74,1016999.0
2014-11-28,34.615,34.615,34.145,34.285,811132.0
2014-12-01,34.85,34.85,33.875,34.01,809708.0
2014-12-02,34.03,34.295,33.725,34.25,976652.0
2014-12-03,34.035,35.14,34.035,35.13,1303705.0
2014-12-04,35.21,35.585,35.18,35.43,895635.0
2014-12-05,35.14,35.735,35.115,35.445,881078.0
2014-12-08,35.72,36.03,35.68,35.83,1009217.0
2014-12-09,35.395,35.77,35.325,35.595,812685.0
2014-12-10,35.21,35.325,34.81,35.025,901488.0
2014-12-11,34.075,34.64,34.005,34.48,1112442.0
2014-12-12,33.975,34.475,33.975,34.21,1103758.0
2014-12-15,33.525,33.93,33.325,33.8,929509.0
2014-12-16,33.63,33.69,32.95,33.1,1647092.0
2014-12-17,32.995,33.255,32.62,32.73,1271307.0
2014-12-18,32.745,33.425,32.715,32.835,1542085.0
2014-12-19,33.54,33.93,33.12,33.93,1550522.0
2014-12-22,34.095,34.375,34.07,34.24,1132653.0
2014-12-23,34.335,34.42,34.105,34.195,710912.0
2014-12-24,34.43,34.43,34.16,34.24,388671.0
2014-12-29,34.33,34.515,34.16,34.435,643054.0
2014-12-30,34.435,34.51,34.06,34.12,398314.0
2014-12-31,34.24,34.345,34.14,34.205,339293.0
2015-01-02,33.98,34.47,33.73,34.35,477576.0
2015-01-05,34.235,34.49,34.12,34.28,319803.0
2015-01-06,33.765,34.06,33.34,33.495,1114350.0
2015-01-07,33.32,33.755,32.85,33.695,881243.0
2015-01-08,33.805,33.965,33.51,33.965,821631.0
2015-01-09,34.18,34.355,33.845,34.0,930984.0
2015-01-12,33.535,33.845,33.465,33.565,567387.0
2015-01-13,33.375,33.525,33.135,33.44,820103.0
2015-01-14,33.385,33.39,32.775,32.815,1285054.0
2015-01-15,32.63,32.81,32.3,32.775,1060496.0
2015-01-16,32.565,32.64,32.165,32.445,1476333.0
2015-01-19,34.61,34.635,33.925,34.18,2163645.0
2015-01-20,34.445,35.355,34.445,35.09,2399001.0
2015-01-21,35.325,35.48,34.915,35.06,1101058.0
2015-01-22,35.155,35.215,34.825,34.915,962590.0
2015-01-23,35.385,35.985,35.295,35.81,1686743.0
2015-01-27,36.04,36.055,35.76,35.965,1007546.0
2015-01-28,35.795,36.2,35.705,36.12,628081.0
2015-01-29,35.865,36.325,35.82,36.235,1449937.0
2015-01-30,36.38,36.77,36.375,36.47,1071484.0
2015-02-02,36.38,36.785,36.35,36.63,878154.0
2015-02-03,36.94,37.58,36.745,37.48,1566991.0
2015-02-04,38.14,38.31,37.52,37.995,1304260.0
2015-02-05,37.665,38.49,37.665,38.395,1130213.0
2015-02-06,38.73,39.315,38.48,39.08,1212846.0
2015-02-09,38.885,39.455,38.885,39.455,767640.0
2015-02-10,39.49,39.61,38.91,39.61,1522844.0
2015-02-11,39.945,40.605,39.255,39.555,880125.0
2015-02-12,39.575,39.67,38.595,38.63,1098512.0
2015-02-13,39.525,40.23,39.435,39.98,1196412.0
2015-02-16,39.72,40.235,39.345,40.185,862102.0
2015-02-17,40.49,41.72,40.465,41.605,1419478.0
2015-02-18,41.84,42.11,41.485,42.07,1045723.0
2015-02-19,42.22,42.805,41.855,41.985,965839.0
2015-02-20,41.495,42.08,41.28,41.78,690730.0
2015-02-23,41.875,42.425,41.475,41.935,707974.0
2015-02-24,41.955,42.34,41.61,41.94,691898.0
2015-02-25,42.09,42.755,41.945,42.385,888705.0
2015-02-26,42.245,42.48,41.9,42.14,699484.0
2015-02-27,42.355,42.805,41.9,42.755,828007.0
2015-03-02,42.835,44.05,42.735,44.005,1223643.0
2015-03-03,44.07,44.38,42.485,43.14,1225833.0
2015-03-04,43.14,43.14,43.14,43.14,0.0
2015-03-05,43.14,43.87,43.065,43.715,1392088.0
2015-03-06,43.92,44.485,43.895,44.225,868274.0
2015-03-09,43.275,43.715,43.165,43.245,660609.0
2015-03-10,43.245,43.725,43.24,43.57,706176.0
2015-03-11,43.085,43.475,42.715,43.47,726893.0
2015-03-12,43.715,45.095,43.53,44.95,1323138.0
2015-03-13,45.405,45.405,44.045,44.24,1032556.0
2015-03-16,43.715,44.515,43.715,44.275,685033.0
2015-03-17,44.775,45.0,44.41,44.47,949977.0
2015-03-18,44.555,44.89,44.175,44.455,797055.0
2015-03-19,44.155,45.025,44.155,45.0,1048424.0
2015-03-20,44.595,45.745,44.555,45.71,1034843.0
2015-03-23,45.795,46.175,45.76,45.94,685851.0
2015-03-24,45.925,46.205,45.71,46.065,672506.0
2015-03-25,46.04,46.25,45.855,45.965,568287.0
2015-03-26,45.72,45.79,45.305,45.355,776093.0
2015-03-27,45.19,45.62,45.19,45.355,815404.0
2015-03-30,44.97,45.06,44.37,44.845,775234.0
2015-03-31,45.155,45.495,44.85,44.99,936931.0
2015-04-01,44.715,45.63,44.575,45.535,627397.0
2015-04-02,45.655,46.265,45.385,46.075,726539.0
2015-04-07,46.185,46.775,46.115,46.375,767780.0
2015-04-08,46.48,46.525,45.915,46.48,772104.0
2015-04-09,46.535,47.47,46.525,46.77,778458.0
2015-04-10,47.095,47.295,47.015,47.165,604413.0
2015-04-13,47.46,47.875,47.395,47.655,561050.0
2015-04-14,47.455,48.005,47.385,47.76,581073.0
2015-04-15,48.575,48.575,47.59,48.01,922679.0
2015-04-16,48.055,48.585,48.055,48.26,632276.0
2015-04-17,48.315,48.445,47.535,47.655,928581.0
2015-04-20,47.235,47.295,46.93,47.105,821874.0
2015-04-21,47.465,47.785,47.465,47.785,722353.0
2015-04-22,48.035,48.195,47.57,47.73,988515.0
2015-04-23,47.9,48.235,47.63,48.18,810373.0
2015-04-24,48.365,48.955,48.365,48.94,1170376.0
2015-04-27,48.94,49.405,48.925,49.26,784658.0
2015-04-28,48.99,49.195,48.465,48.805,998525.0
2015-04-29,48.55,48.665,46.445,46.445,1821701.0
2015-04-30,45.77,45.97,44.985,45.755,1867714.0
2015-05-01,45.755,46.26,45.67,46.165,1258546.0
2015-05-04,46.065,46.645,45.79,45.825,846369.0
2015-05-05,46.35,46.945,45.97,46.24,1062703.0
2015-05-06,45.7,45.945,45.085,45.115,1113588.0
2015-05-07,44.035,45.045,43.765,44.89,1595031.0
2015-05-08,47.125,47.445,46.435,46.465,1450042.0
2015-05-11,46.945,47.46,46.18,46.23,1263002.0
2015-05-12,46.005,47.41,46.005,47.385,1298941.0
2015-05-13,47.185,48.135,47.13,48.135,1026542.0
2015-05-14,47.765,47.92,47.355,47.9,1094896.0
2015-05-15,48.35,48.71,48.02,48.44,1252994.0
2015-05-18,48.565,49.035,48.005,48.02,1177410.0
2015-05-19,48.555,48.565,47.52,47.65,1650050.0
2015-05-20,47.59,48.195,47.5,47.76,1023877.0
2015-05-21,47.76,48.255,47.755,48.165,1013274.0
2015-05-22,48.195,48.35,47.71,48.1,905219.0
2015-05-25,48.285,48.895,48.075,48.725,669487.0
2015-05-26,48.555,49.04,48.555,48.695,900551.0
2015-05-27,48.58,48.74,48.13,48.405,916946.0
2015-05-28,48.71,49.02,48.275,48.92,1054284.0
2015-05-29,48.68,49.56,48.68,49.37,1149799.0
2015-06-01,49.22,49.48,48.97,49.465,696826.0
2015-06-02,49.825,49.875,48.845,48.915,922140.0
2015-06-03,48.92,49.045,47.855,48.315,1328654.0
2015-06-04,48.295,48.585,47.795,47.905,1178291.0
2015-06-05,47.76,48.365,47.415,47.79,835745.0
2015-06-09,47.795,48.215,47.47,47.53,1026621.0
2015-06-10,47.47,47.695,46.75,47.095,1056185.0
2015-06-11,47.75,48.08,47.625,48.005,835770.0
2015-06-12,47.955,48.465,47.875,48.055,722130.0
2015-06-15,47.35,47.955,47.305,47.84,622264.0
2015-06-16,47.725,47.955,47.54,47.905,1050791.0
2015-06-17,48.315,48.93,48.315,48.785,1143178.0
2015-06-18,48.615,48.645,47.795,48.075,1546823.0
2015-06-19,49.035,49.33,48.99,49.12,1167809.0
2015-06-22,49.4,49.4,48.885,49.15,616137.0
2015-06-23,49.825,50.005,49.47,49.845,1008060.0
2015-06-24,49.91,50.34,49.91,50.155,755518.0
2015-06-25,49.825,50.35,49.765,50.145,855594.0
2015-06-26,49.525,50.125,49.32,49.825,978996.0
2015-06-29,48.665,48.915,48.41,48.615,1389646.0
2015-06-30,48.315,49.25,48.15,49.16,995147.0
2015-07-01,49.825,49.93,49.275,49.855,734493.0
2015-07-02,49.865,50.43,49.795,50.25,962216.0
2015-07-03,49.965,49.975,49.34,49.85,588032.0
2015-07-06,49.145,49.56,48.79,49.34,589919.0
2015-07-07,49.825,50.46,49.68,49.98,1026460.0
2015-07-08,49.04,49.425,48.1,48.1,1286703.0
2015-07-09,47.415,48.345,46.96,48.13,1152454.0
2015-07-10,48.9,49.31,48.68,48.68,1154424.0
2015-07-13,48.885,49.075,48.375,48.375,788776.0
2015-07-14,49.535,49.585,49.35,49.47,1233704.0
2015-07-15,49.825,50.005,49.56,49.7,789225.0
2015-07-16,50.225,50.43,50.195,50.195,1365777.0
2015-07-17,50.66,50.685,50.25,50.435,711500.0
2015-07-20,50.61,51.6,50.455,51.425,1143031.0
2015-07-21,51.68,52.055,51.455,51.69,783023.0
2015-07-22,51.25,51.28,50.875,51.01,977916.0
2015-07-23,52.01,52.06,51.015,51.22,1326256.0
2015-07-24,50.295,50.525,49.22,49.22,2990303.0
2015-07-27,48.31,49.18,48.255,49.1,1712995.0
2015-07-28,48.37,49.695,48.37,49.425,1301885.0
2015-07-29,49.625,49.945,49.27,49.305,1137425.0
2015-07-30,49.525,49.82,49.495,49.525,1129566.0
2015-07-31,49.615,49.915,49.595,49.615,842409.0
2015-08-03,49.57,49.88,49.53,49.725,488356.0
2015-08-04,49.28,50.285,49.28,49.975,994512.0
2015-08-05,49.555,49.785,49.355,49.62,1011191.0
2015-08-06,49.525,49.73,48.81,48.92,1004498.0
2015-08-07,48.37,48.875,48.315,48.365,760883.0
2015-08-10,48.225,48.315,47.71,47.975,1146568.0
2015-08-11,48.045,48.305,47.29,47.78,1107875.0
2015-08-12,47.38,48.12,47.115,47.495,1484439.0
2015-08-13,47.46,47.86,47.17,47.55,1361065.0
2015-08-14,47.41,47.9,47.41,47.67,889164.0
2015-08-17,47.74,48.08,47.585,47.7,596599.0
2015-08-18,47.675,48.265,47.36,47.62,943758.0
2015-08-19,47.945,48.115,47.285,47.93,1109394.0
2015-08-20,47.505,47.535,46.565,46.765,1299594.0
2015-08-21,45.66,45.765,44.555,45.1,2092555.0
2015-08-24,42.94,44.36,42.335,42.475,2909209.0
2015-08-25,41.975,45.235,41.97,44.965,3050250.0
2015-08-26,44.39,45.455,44.095,45.405,1995850.0
2015-08-27,46.805,46.805,45.96,46.045,1436188.0
2015-08-28,46.32,46.985,46.115,46.455,1360316.0
2015-08-31,46.2,46.32,45.42,45.855,1243250.0
2015-09-01,45.62,46.02,44.68,44.965,1010853.0
2015-09-02,43.835,44.945,43.45,44.715,1850203.0
2015-09-03,45.85,45.87,44.035,44.035,994331.0
2015-09-04,43.915,44.905,43.84,43.98,1266081.0
2015-09-07,44.195,44.845,43.52,44.27,712608.0
2015-09-08,44.69,45.065,44.3,45.01,877730.0
2015-09-09,45.87,46.78,45.81,46.71,1326669.0
2015-09-10,45.415,46.08,45.41,45.85,837257.0
2015-09-11,45.66,46.185,45.14,45.78,853036.0
2015-09-14,46.725,47.26,46.54,46.85,1292215.0
2015-09-15,47.105,47.3,46.485,46.505,1209496.0
2015-09-16,47.32,47.41,46.66,47.245,1375259.0
2015-09-17,47.71,47.96,46.92,47.105,1216404.0
2015-09-18,47.35,47.82,46.705,47.535,1110370.0
2015-09-21,46.51,46.95,46.275,46.755,783674.0
2015-09-22,47.22,47.405,46.84,47.09,541106.0
2015-09-23,46.98,46.98,46.29,46.505,1077798.0
2015-09-24,46.95,47.12,46.59,46.84,844895.0
2015-09-25,47.01,47.27,46.695,46.745,1084702.0
2015-09-28,46.805,47.74,46.805,47.675,879840.0
2015-09-29,46.625,46.66,45.295,45.295,1466873.0
2015-09-30,45.9,46.4,45.615,46.3,1054994.0
2015-10-01,46.68,47.29,46.45,46.655,939119.0
2015-10-02,45.78,46.55,45.78,46.075,795471.0
2015-10-05,46.805,46.805,46.27,46.6,484482.0
2015-10-06,47.2,47.2,46.46,46.51,811525.0
2015-10-07,46.82,47.06,46.285,47.01,714057.0
2015-10-08,47.01,47.01,47.01,47.01,0.0
2015-10-09,48.885,48.955,48.37,48.885,1646287.0
2015-10-12,49.005,49.655,48.345,48.78,1786789.0
2015-10-13,48.985,49.01,47.995,48.41,1059476.0
2015-10-14,47.8,48.17,47.785,48.13,1104309.0
2015-10-15,48.48,48.95,48.055,48.92,1064265.0
2015-10-16,49.525,49.915,49.22,49.79,1456781.0
2015-10-19,50.03,50.135,49.435,49.83,845578.0
2015-10-20,49.905,49.935,49.45,49.475,580841.0
2015-10-21,49.495,49.85,49.165,49.765,630550.0
2015-10-22,49.705,49.73,49.325,49.555,528942.0
2015-10-23,50.175,50.515,50.155,50.27,962428.0
2015-10-26,50.33,50.54,49.835,49.915,697546.0
2015-10-27,50.135,50.455,50.0,50.315,667058.0
2015-10-28,50.35,50.57,50.08,50.49,518818.0
2015-10-29,50.69,50.985,50.52,50.735,928936.0
2015-10-30,51.24,52.375,51.035,51.76,1503739.0
2015-11-02,51.335,51.335,49.1,49.48,2064616.0
2015-11-03,50.025,50.58,49.945,50.095,1030338.0
2015-11-04,50.435,50.66,50.025,50.075,839403.0
2015-11-05,49.615,50.03,49.105,49.64,883587.0
2015-11-06,49.59,50.185,49.235,49.785,857253.0
2015-11-09,49.68,50.62,49.54,49.625,899036.0
2015-11-10,49.2,49.67,48.925,49.565,860242.0
2015-11-11,49.835,50.43,49.765,50.3,887904.0
2015-11-12,50.04,50.735,49.995,50.435,821006.0
2015-11-13,49.44,49.6,49.025,49.29,1164824.0
2015-11-16,48.49,48.935,48.39,48.935,880151.0
2015-11-17,49.385,49.865,49.095,49.865,857895.0
2015-11-18,49.86,50.48,49.855,50.33,319000.0
2015-11-19,50.935,51.07,50.51,50.965,1067330.0
2015-11-20,50.7,51.6,50.7,51.295,1149146.0
2015-11-23,50.83,51.82,50.8,51.24,754341.0
2015-11-24,50.675,51.205,50.435,50.615,1148957.0
2015-11-25,50.365,50.665,50.125,50.18,861441.0
2015-11-26,50.205,50.905,50.205,50.49,962726.0
2015-11-27,50.565,51.03,50.09,50.365,589150.0
2015-11-30,50.315,50.665,50.02,50.31,704471.0
2015-12-01,50.465,51.27,50.365,51.1,840219.0
2015-12-02,51.195,51.475,50.885,51.195,662866.0
2015-12-03,50.49,51.355,50.49,51.25,596670.0
2015-12-04,50.365,50.67,50.21,50.57,836939.0
2015-12-07,51.4,51.425,50.75,50.91,595177.0
2015-12-08,50.39,51.225,50.38,50.93,590701.0
2015-12-09,50.565,50.94,49.8,49.935,1056813.0
2015-12-10,49.75,50.08,49.04,49.89,1196577.0
2015-12-11,49.495,50.12,49.17,50.05,928486.0
2015-12-14,49.13,49.235,48.115,48.29,1336340.0
2015-12-15,48.495,48.81,47.895,47.945,1518116.0
2015-12-16,48.51,48.89,48.295,48.84,1475184.0
2015-12-17,49.16,49.835,48.875,48.97,1869228.0
2015-12-18,48.415,48.655,48.135,48.39,1646438.0
2015-12-21,48.205,48.505,48.005,48.325,847980.0
2015-12-22,48.84,48.885,48.345,48.465,705641.0
2015-12-23,48.97,49.6,48.885,49.525,738703.0
2015-12-24,50.055,50.12,49.865,49.895,336319.0
2015-12-29,49.935,50.775,49.935,50.72,743837.0
2015-12-30,51.265,51.44,51.015,51.275,801170.0
2015-12-31,51.045,51.355,50.99,51.15,326573.0
2016-01-04,51.06,51.3,50.355,50.485,559795.0
2016-01-05,50.055,50.17,49.355,49.445,704737.0
2016-01-06,49.68,49.725,48.64,48.94,705896.0
2016-01-07,48.82,49.28,47.955,48.035,862310.0
2016-01-08,47.445,48.0,47.01,47.525,1363075.0
2016-01-11,46.83,46.99,45.335,45.915,1543297.0
2016-01-12,46.535,46.92,45.67,45.96,1380012.0
2016-01-13,46.475,47.16,46.35,46.935,1195129.0
2016-01-14,45.73,46.055,45.405,45.885,1131335.0
2016-01-15,46.66,46.87,45.125,45.435,1220960.0
2016-01-18,44.695,44.99,44.305,44.78,1017749.0
2016-01-19,44.765,45.675,44.58,45.675,1006018.0
2016-01-20,45.825,46.545,44.54,44.71,1450589.0
2016-01-21,45.23,45.73,45.05,45.25,1553314.0
2016-01-22,45.755,45.935,45.2,45.4,1125324.0
2016-01-25,46.24,46.69,46.135,46.59,857413.0
2016-01-27,46.535,46.935,45.365,45.615,1153861.0
2016-01-28,45.575,45.69,44.815,45.39,1131428.0
2016-01-29,45.295,45.35,43.635,44.235,2152821.0
2016-02-01,44.555,44.86,44.21,44.52,1337240.0
2016-02-02,44.66,44.745,43.52,43.6,1161607.0
2016-02-03,43.0,43.11,42.13,42.185,1929386.0
2016-02-04,40.17,40.91,38.24,40.085,3159365.0
2016-02-05,40.48,41.195,39.08,39.39,2489823.0
2016-02-08,39.055,39.42,38.785,39.045,1383419.0
2016-02-09,38.39,38.425,37.32,37.485,2758226.0
2016-02-10,37.76,38.655,36.275,37.035,2613388.0
2016-02-11,37.335,37.615,36.71,37.415,1440439.0
2016-02-12,36.87,37.14,36.005,36.055,1676810.0
2016-02-15,37.36,37.545,36.765,36.875,1922486.0
2016-02-16,37.635,39.08,37.15,39.08,1743634.0
2016-02-17,39.055,39.09,38.05,38.74,1662511.0
2016-02-18,39.43,40.305,38.96,40.305,1560682.0
2016-02-19,39.675,40.045,39.175,39.49,1019350.0
2016-02-22,39.43,40.435,39.36,40.385,1300074.0
2016-02-23,40.79,41.09,40.365,40.485,1477982.0
2016-02-24,39.86,39.96,39.465,39.55,1074095.0
2016-02-25,39.955,40.05,39.05,39.65,1012236.0
2016-02-26,39.745,39.86,38.935,39.5,768702.0
2016-02-29,39.615,40.285,39.6,39.71,1076156.0
2016-03-01,39.395,40.255,38.68,40.255,1281735.0
2016-03-02,41.055,41.505,40.575,41.175,1625497.0
2016-03-03,41.115,41.24,40.425,40.44,1826808.0
2016-03-04,40.72,41.15,40.44,40.99,1518262.0
2016-03-07,41.4,41.83,41.255,41.635,1117623.0
2016-03-08,41.855,41.855,40.675,40.755,1066391.0
2016-03-09,40.48,40.99,40.285,40.825,1019893.0
2016-03-10,41.09,41.15,40.48,40.565,641495.0
2016-03-11,40.765,41.615,40.43,41.375,798698.0
2016-03-14,41.96,42.64,41.91,42.55,1524080.0
2016-03-15,42.64,42.64,41.715,41.935,1171973.0
2016-03-16,41.605,42.495,41.595,42.395,968912.0
2016-03-17,42.69,43.31,42.585,43.2,1915287.0
2016-03-18,43.35,43.55,42.205,42.205,1582789.0
2016-03-21,42.12,42.18,41.04,41.76,1452135.0
2016-03-22,41.9,41.9,41.19,41.64,789964.0
2016-03-23,41.635,41.79,41.38,41.69,680864.0
2016-03-24,41.21,41.33,40.615,40.67,1306247.0
2016-03-29,40.855,40.855,39.5,39.615,1573002.0
2016-03-30,39.92,40.23,39.67,39.91,885594.0
2016-03-31,40.515,40.85,40.015,40.845,940875.0
2016-04-01,40.505,40.79,39.41,39.675,1010289.0
2016-04-04,39.885,40.435,39.875,39.97,737125.0
2016-04-05,39.905,40.215,38.915,39.38,1680335.0
2016-04-06,39.065,40.05,38.855,39.335,1534263.0
2016-04-07,39.365,39.645,38.965,39.225,1230518.0
2016-04-08,38.475,39.2,38.05,38.525,1170120.0
2016-04-11,38.575,38.68,37.925,38.155,861675.0
2016-04-12,38.025,39.14,38.025,38.845,822594.0
2016-04-13,39.725,39.91,39.255,39.865,962565.0
2016-04-14,40.895,40.935,39.945,40.485,1011377.0
2016-04-15,40.325,40.85,40.11,40.505,861641.0
2016-04-18,40.385,40.405,39.47,39.595,848744.0
2016-04-19,40.415,40.99,40.335,40.725,1293573.0
2016-04-20,40.54,41.175,40.54,40.93,1136661.0
2016-04-21,41.645,41.645,41.11,41.465,943902.0
2016-04-22,41.355,41.725,40.96,41.435,768016.0
2016-04-26,41.655,41.655,40.845,41.175,1056047.0
2016-04-27,41.395,41.425,40.52,40.715,1170143.0
2016-04-28,40.95,41.085,40.165,40.355,1315735.0
2016-04-29,39.77,39.8,39.245,39.245,1811404.0
2016-05-02,39.065,39.08,37.73,38.605,1621776.0
2016-05-03,38.42,39.89,38.395,39.775,1437912.0
2016-05-04,39.64,39.785,38.625,39.225,1346352.0
2016-05-05,39.245,40.415,39.245,40.355,1190407.0
2016-05-06,40.845,41.21,39.865,40.23,2517573.0
2016-05-09,40.415,41.87,40.355,41.405,2181869.0
2016-05-10,41.37,43.255,41.265,43.19,2074349.0
2016-05-11,43.475,44.43,43.475,43.665,1873767.0
2016-05-12,43.075,44.075,43.075,43.94,1664385.0
2016-05-13,44.065,44.345,43.48,44.31,2153554.0
2016-05-16,44.235,44.675,43.91,44.545,1454134.0
2016-05-17,44.92,45.825,44.585,45.67,1733465.0
2016-05-18,45.12,45.58,44.535,44.595,1611377.0
2016-05-19,44.595,45.2,44.535,45.08,1156056.0
2016-05-20,45.185,45.2,44.67,44.79,829820.0
2016-05-23,45.175,45.37,44.585,44.81,753192.0
2016-05-24,45.075,45.61,44.97,45.355,1429988.0
2016-05-25,46.085,46.72,45.985,46.59,1822398.0
2016-05-26,46.88,47.245,46.3,47.045,1428422.0
2016-05-27,47.13,47.695,47.13,47.195,1098449.0
2016-05-30,47.47,48.115,47.165,47.82,1056758.0
2016-05-31,47.815,48.3,47.59,48.145,1141748.0
2016-06-01,47.62,48.1,46.955,47.395,1316949.0
2016-06-02,47.395,47.705,46.65,46.985,993203.0
2016-06-03,47.265,48.04,47.11,47.975,1655045.0
2016-06-06,47.31,47.785,47.075,47.265,1112197.0
2016-06-07,47.555,47.65,46.975,47.46,1231102.0
2016-06-08,47.075,47.365,46.625,47.365,1237436.0
2016-06-09,47.425,47.95,47.29,47.705,1445753.0
2016-06-10,47.275,47.3,46.82,47.235,626681.0
2016-06-14,46.335,46.46,46.045,46.235,2236049.0
2016-06-15,46.19,46.535,46.005,46.11,1731396.0
2016-06-16,46.3,46.49,45.44,45.95,1363564.0
2016-06-17,45.98,46.82,45.845,46.765,1442882.0
2016-06-20,47.195,48.14,47.19,48.14,1375493.0
2016-06-21,48.23,49.355,48.2,48.83,1313939.0
2016-06-22,49.065,49.31,48.91,48.95,750502.0
2016-06-23,49.125,49.3,48.835,49.245,852071.0
2016-06-24,49.46,49.805,45.5,45.785,2953138.0
2016-06-27,44.435,44.88,42.97,43.085,3548964.0
2016-06-28,41.82,43.85,41.805,43.67,2263006.0
2016-06-29,45.015,45.255,44.14,44.145,1357928.0
2016-06-30,45.08,45.335,44.31,44.31,1694426.0
2016-07-01,44.4,44.88,43.86,43.985,1121806.0
2016-07-04,43.985,44.21,43.57,44.075,961605.0
2016-07-05,44.52,44.52,43.465,43.535,765808.0
2016-07-06,43.365,43.41,42.13,42.925,1300327.0
2016-07-07,43.395,43.59,42.315,42.55,1218336.0
2016-07-08,42.585,43.59,42.47,43.215,931169.0
2016-07-11,44.415,44.685,44.05,44.355,918429.0
2016-07-12,44.85,45.0,44.37,44.58,1085977.0
2016-07-13,45.155,45.995,44.745,45.87,1344942.0
2016-07-14,45.98,46.055,45.415,45.82,853017.0
2016-07-15,46.235,47.02,46.07,46.295,956838.0
2016-07-18,46.56,46.75,46.185,46.655,560385.0
2016-07-19,46.83,46.99,46.345,46.77,482345.0
2016-07-20,46.945,47.13,46.635,47.1,636935.0
2016-07-21,48.23,48.23,47.415,47.62,1085803.0
2016-07-22,47.425,47.53,47.135,47.46,536520.0
2016-07-25,47.46,47.775,47.42,47.465,575618.0
2016-07-26,47.515,47.515,47.125,47.425,805576.0
2016-07-27,47.485,47.815,47.26,47.46,986764.0
2016-07-28,47.715,48.515,47.715,48.1,1269919.0
2016-07-29,47.635,47.84,46.725,47.84,1384483.0
2016-08-01,47.44,48.295,47.44,47.96,695170.0
2016-08-02,47.3,48.155,47.3,47.965,770730.0
2016-08-03,47.41,47.75,47.03,47.26,942950.0
2016-08-04,47.47,47.895,47.38,47.595,685180.0
2016-08-05,47.665,48.45,47.66,48.425,830611.0
2016-08-08,48.99,49.89,48.985,49.825,1321022.0
2016-08-09,50.12,50.355,49.935,50.19,1136164.0
2016-08-10,49.965,50.32,49.705,50.255,830962.0
2016-08-11,49.84,50.1,49.375,49.645,836886.0
2016-08-12,50.055,50.37,49.69,49.865,909977.0
2016-08-15,49.535,50.355,49.38,50.25,658796.0
2016-08-16,50.185,50.73,49.92,50.065,526437.0
2016-08-17,50.165,50.495,49.92,50.45,645011.0
2016-08-18,50.515,50.635,49.96,50.505,712534.0
2016-08-19,50.245,50.99,50.245,50.865,689821.0
2016-08-22,50.865,51.31,50.855,51.06,796258.0
2016-08-23,51.31,51.885,50.995,51.575,766450.0
2016-08-24,51.575,51.955,51.46,51.8,562877.0
2016-08-25,51.605,51.985,51.465,51.985,688435.0
2016-08-26,51.76,51.885,51.175,51.285,800821.0
2016-08-29,51.325,51.59,50.59,50.91,556357.0
2016-08-30,51.145,52.065,51.065,51.78,1154198.0
2016-08-31,52.005,52.25,51.09,51.895,1194472.0
2016-09-01,51.83,52.515,51.53,52.275,882343.0
2016-09-02,52.095,52.32,51.29,51.84,969416.0
2016-09-05,51.975,52.955,51.96,52.82,947204.0
2016-09-06,52.495,53.035,52.475,52.865,719941.0
2016-09-07,52.64,53.58,52.61,53.335,1141953.0
2016-09-08,53.055,53.21,51.96,52.34,1101964.0
2016-09-09,51.84,51.85,51.28,51.68,997305.0
2016-09-12,50.18,50.795,49.4,49.775,1797444.0
2016-09-13,50.66,50.705,50.0,50.0,1227181.0
2016-09-14,49.91,50.72,49.85,50.34,975914.0
2016-09-15,50.155,50.655,49.98,50.595,762884.0
2016-09-16,50.955,52.45,50.945,52.34,1187770.0
2016-09-19,51.335,52.25,51.22,52.235,490906.0
2016-09-20,52.185,52.61,51.77,52.175,1167711.0
2016-09-21,51.795,52.94,51.795,52.75,888717.0
2016-09-22,52.93,53.055,51.865,51.865,1268334.0
2016-09-23,52.09,52.95,52.055,52.81,1030558.0
2016-09-26,52.855,53.105,52.435,52.535,849880.0
2016-09-27,51.89,53.165,51.77,53.165,1786943.0
2016-09-28,53.265,53.46,52.82,53.105,1249480.0
2016-09-29,53.535,53.815,53.335,53.555,1231218.0
2016-09-30,52.7,53.155,51.67,52.695,1243407.0
2016-10-03,52.795,53.33,52.795,52.91,637868.0
2016-10-04,52.605,53.28,52.605,53.155,561094.0
2016-10-05,53.085,53.535,52.81,52.895,612015.0
2016-10-06,53.36,53.94,53.25,53.635,1043796.0
2016-10-07,53.92,53.985,53.44,53.83,742608.0
2016-10-10,53.98,54.14,53.8,53.975,368584.0
2016-10-11,53.795,54.05,53.525,53.665,602169.0
2016-10-12,53.33,53.89,52.975,53.805,676297.0
2016-10-13,53.595,53.685,52.55,52.695,983208.0
2016-10-14,52.73,53.02,52.32,52.7,684691.0
2016-10-17,52.67,53.095,52.445,52.445,657398.0
2016-10-18,52.775,53.11,52.425,52.685,913662.0
2016-10-19,53.055,53.68,52.975,53.085,706086.0
2016-10-20,53.465,53.555,52.885,53.06,598796.0
2016-10-21,53.155,53.33,52.605,52.865,485706.0
2016-10-24,52.945,53.555,52.64,53.15,981191.0
2016-10-25,53.505,53.595,52.985,53.255,742671.0
2016-10-26,52.765,53.03,51.89,52.12,1147327.0
2016-10-27,51.915,52.43,51.615,51.705,739569.0
2016-10-28,51.705,53.555,51.695,52.58,967594.0
2016-10-31,52.41,52.72,50.875,51.315,1481455.0
2016-11-01,51.0,51.125,50.65,51.0,619022.0
2016-11-02,50.48,50.705,49.845,50.03,1191057.0
2016-11-03,49.615,50.155,49.395,49.865,908293.0
2016-11-04,49.58,50.325,49.55,49.58,1056988.0
2016-11-07,50.125,51.155,49.915,51.045,1285024.0
2016-11-08,51.385,52.43,50.985,51.23,998421.0
2016-11-09,51.64,52.15,47.49,49.05,2673296.0
2016-11-10,52.25,53.31,51.99,53.145,3205175.0
2016-11-11,53.225,54.34,52.96,54.26,2105470.0
2016-11-14,54.185,54.335,53.81,54.155,1225553.0
2016-11-15,53.95,54.78,53.845,54.46,1287999.0
2016-11-16,54.78,54.89,54.315,54.48,1102833.0
2016-11-17,53.92,54.945,53.92,54.845,1366023.0
2016-11-18,54.91,55.56,54.89,55.415,1060359.0
2016-11-21,54.935,55.465,54.5,55.25,863519.0
2016-11-22,55.275,55.71,55.275,55.525,720590.0
2016-11-23,55.235,56.005,55.235,55.86,957353.0
2016-11-24,55.87,56.23,55.71,56.2,1149534.0
2016-11-25,55.935,56.155,55.27,55.42,858035.0
2016-11-28,55.275,55.7,55.03,55.18,586489.0
2016-11-29,55.275,55.73,54.99,55.025,789441.0
2016-11-30,55.145,55.67,55.11,55.54,1322173.0
2016-12-01,55.995,56.255,55.58,56.255,808342.0
2016-12-02,56.255,56.27,55.605,55.76,655021.0
2016-12-05,55.54,55.585,54.335,54.7,1002472.0
2016-12-06,55.54,55.71,54.585,54.585,1063399.0
2016-12-07,55.2,55.565,54.73,54.785,1010465.0
2016-12-08,55.27,55.82,55.155,55.555,1208081.0
2016-12-09,55.76,56.56,55.68,56.425,1712759.0
2016-12-12,56.565,57.385,56.425,57.13,958935.0
2016-12-13,56.8,57.22,56.525,56.81,741183.0
2016-12-14,57.2,57.925,57.135,57.77,1184111.0
2016-12-15,57.815,57.915,57.315,57.755,1104802.0
2016-12-16,58.095,58.4,57.85,57.95,987843.0
2016-12-19,58.075,58.375,57.845,58.19,597435.0
2016-12-20,58.385,58.415,57.67,57.755,1056304.0
2016-12-21,57.755,58.24,57.415,57.425,840754.0
2016-12-22,57.295,58.04,56.965,58.04,920698.0
2016-12-23,57.6,58.055,57.475,57.545,324488.0
2016-12-28,57.59,58.115,57.545,57.875,569407.0
2016-12-29,57.875,58.32,57.425,58.26,422818.0
2016-12-30,57.995,58.225,57.505,57.67,295708.0
2017-01-03,57.875,58.435,57.815,58.18,567719.0
2017-01-04,57.865,58.585,57.865,58.305,584922.0
2017-01-05,58.255,58.55,58.02,58.15,402822.0
2017-01-06,57.955,58.24,57.42,58.12,533813.0
2017-01-09,58.255,59.24,58.175,58.785,626673.0
2017-01-10,58.775,58.785,57.95,58.08,564910.0
2017-01-11,58.255,58.525,57.24,57.425,830801.0
2017-01-12,57.1,57.44,56.995,57.17,758302.0
2017-01-13,56.99,57.32,56.505,56.855,571935.0
2017-01-16,57.03,57.435,56.965,57.055,326061.0
2017-01-17,56.6,56.725,56.015,56.27,822469.0
2017-01-18,55.77,56.14,55.455,56.14,823844.0
2017-01-19,56.525,56.8,56.13,56.295,467241.0
2017-01-20,56.11,56.46,55.985,56.155,601992.0
2017-01-23,56.345,56.66,55.41,55.515,852843.0
2017-01-24,55.595,55.89,55.355,55.425,1011642.0
2017-01-25,56.075,56.425,55.585,55.705,686638.0
2017-01-27,56.27,56.91,56.085,56.78,501251.0
2017-01-30,56.59,56.875,55.67,55.93,568935.0
2017-01-31,55.605,56.195,55.465,56.005,639748.0
2017-02-01,55.48,56.12,55.33,56.03,635976.0
2017-02-02,56.21,56.21,55.35,55.555,561423.0
2017-02-03,55.405,55.83,55.2,55.28,448141.0
2017-02-06,56.025,56.43,55.48,55.565,628422.0
2017-02-07,54.585,54.825,53.685,54.78,1439089.0
2017-02-08,54.615,55.555,54.485,55.415,784988.0
2017-02-09,55.165,55.565,54.935,55.335,568393.0
2017-02-10,56.33,56.875,55.975,56.33,712330.0
2017-02-13,56.4,56.65,56.18,56.64,655153.0
2017-02-14,56.93,57.26,56.725,56.815,725395.0
2017-02-15,57.06,58.07,56.995,57.995,1044421.0
2017-02-16,58.255,58.465,57.955,58.38,748013.0
2017-02-17,58.245,58.51,57.465,57.63,541127.0
2017-02-20,57.525,57.855,57.285,57.825,571417.0
2017-02-21,57.59,57.815,57.27,57.515,840027.0
2017-02-22,57.875,57.875,57.385,57.56,566420.0
2017-02-23,57.355,57.795,57.235,57.57,474405.0
2017-02-24,57.59,57.705,56.835,57.135,735579.0
2017-02-27,56.945,57.66,56.855,57.405,662956.0
2017-02-28,57.435,57.955,57.16,57.36,684899.0
2017-03-01,57.325,57.605,56.93,57.355,606524.0
2017-03-02,58.235,58.6,58.095,58.215,610439.0
2017-03-03,57.61,58.115,57.23,58.07,677266.0
2017-03-06,58.095,58.115,57.39,57.805,317370.0
2017-03-07,57.75,58.13,57.395,57.71,665865.0
2017-03-08,57.395,57.85,57.395,57.85,453232.0
2017-03-09,57.665,57.99,57.58,57.77,384151.0
2017-03-10,58.12,59.18,57.935,58.885,829798.0
2017-03-13,58.885,59.5,58.785,59.195,717925.0
2017-03-14,59.195,59.445,58.61,58.915,716748.0
2017-03-15,58.585,59.05,58.455,59.05,695805.0
2017-03-16,58.87,58.995,58.035,58.42,1130919.0
2017-03-17,58.3,59.02,57.925,58.85,727473.0
2017-03-20,58.395,58.915,58.395,58.63,341354.0
2017-03-21,58.67,58.755,58.05,58.65,694959.0
2017-03-22,57.725,57.945,56.875,57.22,1069220.0
2017-03-23,57.59,57.785,57.275,57.495,752211.0
2017-03-24,57.61,58.48,57.61,58.275,522000.0
2017-03-27,57.66,57.99,57.345,57.83,723249.0
2017-03-28,58.245,58.685,58.02,58.32,673248.0
2017-03-29,58.765,59.285,58.61,59.08,846874.0
2017-03-30,59.51,59.785,59.155,59.61,632614.0
2017-03-31,59.58,60.195,59.5,59.71,645110.0
2017-04-03,59.525,59.975,59.205,59.315,622775.0
2017-04-04,59.05,59.275,58.5,58.75,600126.0
2017-04-05,59.015,59.12,58.415,58.895,521717.0
2017-04-06,58.385,58.62,58.14,58.255,578873.0
2017-04-07,58.645,58.75,57.795,58.21,571717.0
2017-04-10,58.585,58.895,58.385,58.715,610699.0
2017-04-11,58.685,59.315,58.59,59.15,578988.0
2017-04-12,59.215,59.275,58.36,58.67,688729.0
2017-04-13,58.315,58.58,57.7,58.19,792471.0
2017-04-18,58.02,58.16,57.16,57.69,1011000.0
2017-04-19,57.525,57.64,57.03,57.355,830179.0
2017-04-20,57.59,57.915,57.44,57.505,581046.0
2017-04-21,57.725,58.115,57.61,58.075,720875.0
2017-04-24,58.36,59.05,58.15,58.98,890281.0
2017-04-26,59.675,60.935,59.58,60.49,1374854.0
2017-04-27,60.49,61.215,60.425,61.085,1113144.0
2017-04-28,61.235,61.685,60.98,61.565,1074536.0
2017-05-01,61.675,62.46,61.565,62.285,807095.0
2017-05-02,62.555,62.72,61.26,61.365,932280.0
2017-05-03,60.935,61.63,60.52,60.595,980852.0
2017-05-04,60.86,61.045,59.795,60.85,838265.0
2017-05-05,63.27,63.565,62.79,62.815,1746728.0
2017-05-08,63.55,63.795,62.405,62.445,1243009.0
2017-05-09,61.63,62.02,60.745,61.205,1583290.0
2017-05-10,59.79,61.36,59.785,60.86,1663403.0
2017-05-11,61.215,62.175,61.215,61.96,1094384.0
2017-05-12,61.555,61.89,60.755,61.32,774779.0
2017-05-15,60.905,61.43,60.3,60.795,1021631.0
2017-05-16,62.02,62.595,61.605,61.78,1128336.0
2017-05-17,61.58,61.69,60.76,61.0,1071835.0
2017-05-18,60.17,60.355,59.545,60.26,1747889.0
2017-05-19,60.17,60.55,59.935,60.3,753393.0
2017-05-22,60.85,61.2,60.77,60.9,797949.0
2017-05-23,61.08,61.635,60.385,60.575,842198.0
2017-05-24,61.47,61.47,60.81,61.035,732236.0
2017-05-25,61.275,61.385,60.505,61.0,857683.0
2017-05-26,61.065,61.195,60.625,61.015,1047173.0
2017-05-29,61.14,61.14,59.985,60.28,785541.0
2017-05-30,60.255,61.155,59.905,60.755,839433.0
2017-05-31,61.21,61.955,60.825,61.585,3043765.0
2017-06-01,61.6,61.875,61.085,61.43,1112226.0
2017-06-02,62.425,62.645,61.735,61.805,1150365.0
2017-06-05,61.495,61.76,60.11,60.59,1565602.0
2017-06-06,60.28,60.315,59.135,59.2,1158194.0
2017-06-07,59.54,59.99,59.32,59.595,898067.0
2017-06-08,59.595,59.965,59.115,59.82,614975.0
2017-06-09,59.38,59.805,59.19,59.43,725211.0
2017-06-13,59.77,61.07,59.385,61.07,1602740.0
2017-06-14,61.305,62.14,61.275,62.03,1083131.0
2017-06-15,61.935,62.205,61.38,61.715,1671908.0
2017-06-16,61.945,62.405,61.835,62.065,648434.0
2017-06-19,62.025,62.78,62.025,62.525,554470.0
2017-06-20,62.79,62.82,61.98,62.04,634534.0
2017-06-21,61.43,61.53,60.89,61.295,1016064.0
2017-06-22,61.625,62.305,61.47,61.965,830754.0
2017-06-23,61.965,62.005,60.89,61.415,746679.0
2017-06-26,61.45,61.965,61.255,61.395,411817.0
2017-06-27,61.435,61.515,60.64,60.805,841736.0
2017-06-28,60.685,61.03,60.135,60.45,1039423.0
2017-06-29,61.82,61.825,61.32,61.76,921653.0
2017-06-30,61.24,61.25,60.35,60.795,945437.0
2017-07-03,60.77,61.19,60.475,60.66,629411.0
2017-07-04,61.405,61.925,61.36,61.655,638555.0
2017-07-05,61.435,61.655,61.07,61.255,578234.0
2017-07-06,61.53,61.8,61.08,61.525,610132.0
2017-07-07,60.695,60.865,60.125,60.485,862645.0
2017-07-10,60.685,60.835,60.205,60.31,536941.0
2017-07-11,60.315,61.0,60.19,60.945,682774.0
2017-07-12,60.595,60.88,59.87,60.135,909066.0
2017-07-13,60.53,60.645,60.015,60.21,702223.0
2017-07-14,60.59,60.83,60.155,60.45,597314.0
2017-07-17,60.28,60.665,60.13,60.5,366205.0
2017-07-18,60.45,60.45,59.47,59.655,1104030.0
2017-07-19,60.24,60.335,59.675,59.855,750631.0
2017-07-20,60.08,60.08,58.98,59.145,1026666.0
2017-07-21,58.805,59.16,58.205,58.735,880051.0
2017-07-24,58.39,58.495,57.87,58.165,692415.0
2017-07-25,58.715,59.155,58.545,58.845,701147.0
2017-07-26,59.31,59.655,59.18,59.305,553176.0
2017-07-27,59.455,60.365,59.115,60.02,1155996.0
2017-07-28,59.455,59.505,58.345,58.425,992057.0
2017-07-31,58.39,59.065,58.39,58.96,724519.0
2017-08-01,58.88,59.66,58.77,59.64,792003.0
2017-08-02,59.75,59.78,58.995,59.125,546304.0
2017-08-03,58.905,59.27,58.68,59.18,347903.0
2017-08-04,58.88,59.935,58.825,59.305,633940.0
2017-08-07,59.75,59.97,59.56,59.75,316302.0
2017-08-08,59.96,59.96,58.905,59.485,678289.0
2017-08-09,59.31,59.935,59.31,59.67,432501.0
2017-08-10,59.76,60.08,59.485,59.655,500904.0
2017-08-11,58.68,59.375,58.6,59.325,910196.0
2017-08-14,59.575,60.11,59.29,60.005,591977.0
2017-08-15,60.11,60.615,60.095,60.29,680851.0
2017-08-16,60.4,60.925,60.37,60.885,757935.0
2017-08-17,61.14,61.38,60.4,60.925,770016.0
2017-08-18,59.97,60.295,59.49,60.035,996464.0
2017-08-21,60.04,60.205,59.63,60.095,432628.0
2017-08-22,60.18,60.755,60.1,60.425,640755.0
2017-08-23,60.795,60.925,60.235,60.475,456483.0
2017-08-24,60.135,60.53,60.11,60.2,475321.0
2017-08-25,60.165,60.6,59.765,60.44,383520.0
2017-08-28,60.53,60.795,60.11,60.445,368704.0
2017-08-29,59.835,59.835,58.625,59.17,1115778.0
2017-08-30,59.28,59.695,59.085,59.19,560376.0
2017-08-31,59.595,59.71,59.3,59.63,575878.0
2017-09-01,59.78,60.1,59.17,59.635,331132.0
2017-09-04,59.375,59.53,58.96,59.355,463966.0
2017-09-05,59.18,59.355,58.185,59.045,829614.0
2017-09-06,57.71,58.135,57.395,57.705,1137044.0
2017-09-07,57.905,58.17,57.03,57.14,1002394.0
2017-09-08,57.225,57.655,56.525,56.81,948176.0
2017-09-11,58.46,58.84,57.74,58.495,1288895.0
2017-09-12,59.62,60.365,59.6,59.835,1711361.0
2017-09-13,60.475,60.76,60.055,60.06,877208.0
2017-09-14,60.11,60.755,59.925,60.755,888099.0
2017-09-15,60.54,60.86,60.115,60.115,1670440.0
2017-09-18,60.68,61.08,60.495,60.575,756477.0
2017-09-19,61.0,61.09,60.54,60.805,657061.0
2017-09-20,60.715,60.845,60.365,60.75,523171.0
2017-09-21,60.595,61.055,60.055,60.405,921423.0
2017-09-22,60.795,61.025,60.33,60.89,517427.0
2017-09-25,61.275,61.505,61.195,61.235,652070.0
2017-09-26,61.415,61.45,61.015,61.23,535039.0
2017-09-27,61.405,61.415,60.92,61.085,479506.0
2017-09-28,61.65,62.51,61.64,62.48,1365449.0
2017-09-29,62.515,62.77,62.055,62.46,907775.0
2017-10-02,62.66,63.27,62.5,62.9,562636.0
2017-10-03,63.27,63.775,63.205,63.515,956239.0
2017-10-04,63.2,63.38,62.89,63.16,671310.0
2017-10-05,63.2,63.56,63.04,63.05,495088.0
2017-10-06,64.005,64.225,63.635,63.9,721446.0
2017-10-09,63.755,64.855,63.565,63.6,483655.0
2017-10-10,63.525,64.225,63.385,63.515,356052.0
2017-10-11,63.435,64.07,63.435,63.855,407901.0
2017-10-12,64.02,64.27,63.71,63.99,295234.0
2017-10-13,64.03,64.205,63.44,63.745,527634.0
2017-10-16,63.745,64.065,63.62,63.62,572388.0
2017-10-17,63.785,64.03,63.72,63.82,539737.0
2017-10-18,63.97,64.065,63.495,63.84,590422.0
2017-10-19,64.36,64.565,64.23,64.38,656372.0
2017-10-20,64.12,64.575,63.99,64.48,551743.0
2017-10-23,64.645,64.92,64.425,64.435,469638.0
2017-10-24,64.435,64.615,64.095,64.23,650098.0
2017-10-25,64.575,64.645,64.185,64.47,526313.0
2017-10-26,64.575,64.84,64.3,64.725,702905.0
2017-10-27,67.32,67.515,66.31,67.26,1718365.0
2017-10-30,67.665,68.27,67.625,67.9,1197470.0
2017-10-31,67.87,67.955,67.46,67.56,646073.0
2017-11-01,67.32,67.905,66.815,67.56,870003.0
2017-11-02,67.65,68.275,67.19,68.275,999017.0
2017-11-03,68.44,68.525,67.92,68.125,847919.0
2017-11-06,68.13,68.355,67.96,68.285,628657.0
2017-11-07,69.085,69.37,68.79,68.97,631892.0
2017-11-08,68.445,68.965,68.315,68.485,576238.0
2017-11-09,68.595,68.88,68.09,68.845,781806.0
2017-11-10,68.835,68.98,68.585,68.98,388281.0
2017-11-13,69.0,69.455,68.865,69.245,590821.0
2017-11-14,68.955,69.265,68.795,68.87,407411.0
2017-11-15,69.3,69.555,69.015,69.3,660719.0
2017-11-16,69.3,69.325,68.76,69.015,625006.0
2017-11-17,68.95,69.98,68.95,69.69,750423.0
2017-11-20,69.145,69.52,69.04,69.315,546151.0
2017-11-21,69.3,70.085,69.085,70.05,645210.0
2017-11-22,69.695,70.225,69.59,70.075,779789.0
2017-11-23,69.515,70.385,69.49,70.195,502908.0
2017-11-24,69.915,70.335,69.59,69.965,420435.0
2017-11-27,70.075,70.675,70.005,70.57,596412.0
2017-11-28,71.015,71.18,70.005,70.075,816393.0
2017-11-29,70.985,71.215,70.09,70.265,744307.0
2017-11-30,70.04,70.14,69.18,69.18,1253284.0
2017-12-01,69.585,69.765,69.1,69.16,1000863.0
2017-12-04,69.05,69.23,68.33,68.635,810451.0
2017-12-05,68.175,68.31,67.695,67.745,963721.0
2017-12-06,67.66,67.985,67.25,67.605,794231.0
2017-12-07,67.44,68.38,67.44,68.17,679945.0
2017-12-08,68.66,69.535,68.365,69.48,834983.0
2017-12-11,69.725,69.725,68.55,68.95,547303.0
2017-12-12,69.37,69.455,68.915,69.26,568833.0
2017-12-13,69.37,69.435,68.985,69.02,525403.0
2017-12-14,68.79,69.055,68.585,68.595,745691.0
2017-12-15,68.515,68.67,68.005,68.23,597050.0
2017-12-18,68.655,69.57,68.56,69.515,803821.0
2017-12-19,69.97,70.365,69.915,70.16,643061.0
2017-12-20,70.19,70.585,70.155,70.49,779804.0
2017-12-21,70.49,70.885,70.385,70.54,900022.0
2017-12-22,70.695,70.78,70.31,70.38,342178.0
2017-12-27,70.42,70.42,70.075,70.155,251158.0
2017-12-28,70.325,70.415,69.73,70.035,214590.0
2017-12-29,70.255,70.35,69.535,70.17,394637.0
2018-01-02,69.9,70.075,69.385,69.76,374866.0
2018-01-03,69.725,69.9,69.585,69.605,435969.0
2018-01-04,70.075,70.29,69.765,70.29,567914.0
2018-01-05,70.395,71.37,70.36,71.37,639255.0
2018-01-08,71.485,71.87,71.43,71.825,496813.0
2018-01-09,72.02,72.19,71.535,71.85,565158.0
2018-01-10,71.92,72.54,71.71,71.79,592930.0
2018-01-11,71.79,71.895,71.0,71.23,508933.0
2018-01-12,71.47,72.14,71.37,71.465,499443.0
2018-01-15,71.835,72.005,71.05,71.125,447139.0
2018-01-16,70.825,71.47,70.695,71.105,412392.0
2018-01-17,70.895,72.11,70.85,71.835,730971.0
2018-01-18,72.535,72.535,71.835,71.945,577633.0
2018-01-19,71.915,72.415,71.695,71.865,506312.0
2018-01-22,72.195,72.29,71.5,71.565,422305.0
2018-01-23,71.955,72.35,71.745,72.345,400393.0
2018-01-24,72.54,73.795,72.38,73.525,838571.0
2018-01-25,73.415,74.0,73.295,73.92,645398.0
2018-01-29,74.04,74.33,73.745,74.075,635180.0
2018-01-30,73.62,74.04,72.8,72.88,663677.0
2018-01-31,72.175,72.775,71.85,72.635,865043.0
2018-02-01,73.055,73.23,72.745,73.04,429745.0
2018-02-02,73.245,73.945,72.55,73.945,513269.0
2018-02-05,72.54,73.38,72.54,72.795,697024.0
2018-02-06,70.485,70.605,68.19,68.935,2338707.0
2018-02-07,71.835,72.4,70.605,71.645,1738147.0
2018-02-08,71.205,72.6,71.035,72.6,813781.0
2018-02-09,71.695,71.74,70.085,70.8,1087075.0
2018-02-12,70.36,71.54,69.905,71.31,696244.0
2018-02-13,71.835,72.575,71.395,72.12,823015.0
2018-02-14,72.41,72.49,71.57,71.91,472649.0
2018-02-15,72.54,72.97,72.05,72.825,647269.0
2018-02-16,73.105,73.415,72.575,72.575,304353.0
2018-02-19,72.965,73.245,72.695,72.935,378990.0
2018-02-20,72.555,73.35,72.555,72.79,470018.0
2018-02-21,72.54,72.78,72.275,72.505,629353.0
2018-02-22,72.72,72.95,72.345,72.345,435884.0
2018-02-23,71.85,72.345,71.005,71.815,884998.0
2018-02-26,72.28,72.535,71.78,72.19,489671.0
2018-02-27,72.895,73.49,72.535,72.955,544475.0
2018-02-28,73.19,73.835,72.9,73.0,606542.0
2018-03-01,73.12,73.585,72.245,72.49,772027.0
2018-03-02,72.43,72.74,71.535,72.28,482281.0
2018-03-05,72.555,72.645,71.675,71.945,345149.0
2018-03-06,73.245,73.245,72.83,72.945,564417.0
2018-03-07,72.45,72.69,71.62,71.945,624297.0
2018-03-08,72.535,73.485,72.33,73.26,810136.0
2018-03-09,73.66,74.62,73.175,74.275,705662.0
2018-03-12,75.74,75.84,74.945,75.09,645652.0
2018-03-13,74.655,75.35,74.515,75.075,624015.0
2018-03-14,75.0,75.03,74.28,74.43,427174.0
2018-03-15,74.81,74.895,74.005,74.54,634610.0
2018-03-16,74.42,74.765,73.415,73.88,612853.0
2018-03-19,74.515,74.64,74.05,74.225,472624.0
2018-03-20,73.97,74.255,73.69,73.97,328979.0
2018-03-21,74.36,74.73,74.3,74.52,488759.0
2018-03-22,74.3,75.245,74.09,75.14,533627.0
2018-03-23,73.95,73.95,72.965,73.23,767149.0
2018-03-26,72.845,73.73,72.195,72.465,734073.0
2018-03-27,73.6,73.68,72.93,73.315,589997.0
2018-03-28,72.965,73.225,72.215,72.41,500953.0
2018-03-29,72.54,73.005,72.245,72.47,617062.0
2018-04-03,71.835,72.3,71.31,71.895,584082.0
2018-04-04,71.66,71.895,70.99,71.075,716058.0
2018-04-05,71.66,71.745,70.91,71.005,876578.0
2018-04-06,71.025,71.62,70.92,71.38,514896.0
2018-04-09,71.055,71.95,70.85,71.555,420225.0
2018-04-10,71.52,72.72,71.315,72.605,669500.0
2018-04-11,72.705,73.345,72.575,73.1,570606.0
2018-04-12,73.225,73.405,72.515,72.795,515105.0
2018-04-13,73.385,73.67,72.97,73.395,421889.0
2018-04-16,73.57,73.815,73.015,73.625,387293.0
2018-04-17,73.945,74.19,73.47,73.47,408106.0
2018-04-18,73.515,73.95,73.105,73.775,505056.0
2018-04-19,74.125,74.125,73.41,73.565,636011.0
2018-04-20,73.555,74.085,73.42,73.81,302483.0
2018-04-23,74.055,74.505,73.95,74.315,432077.0
2018-04-24,74.48,74.865,74.325,74.57,415523.0
2018-04-26,74.655,74.775,74.055,74.245,827532.0
2018-04-27,74.52,76.385,74.52,76.135,1126452.0
2018-04-30,76.585,77.105,76.175,76.55,600721.0
2018-05-01,76.415,76.61,74.875,75.865,713879.0
2018-05-02,75.985,76.065,74.78,75.335,1088963.0
2018-05-03,75.84,75.965,74.795,75.885,751458.0
2018-05-04,77.91,78.14,75.885,76.07,1110119.0
2018-05-07,77.4,78.07,76.915,77.535,1104399.0
2018-05-08,78.17,78.935,78.04,78.88,1353095.0
2018-05-09,78.81,79.805,78.4,79.495,901812.0
2018-05-10,79.935,80.365,78.88,80.28,926095.0
2018-05-11,80.36,80.595,79.865,79.865,893219.0
2018-05-14,80.17,81.71,79.99,81.445,830258.0
2018-05-15,81.695,82.54,81.24,82.19,672318.0
2018-05-16,82.64,83.815,82.5,83.74,914972.0
2018-05-17,82.59,82.865,82.19,82.86,640184.0
2018-05-18,83.085,83.55,82.365,83.485,553085.0
2018-05-21,83.55,84.21,82.905,84.06,661757.0
2018-05-22,83.995,84.17,83.025,83.39,540294.0
2018-05-23,83.79,84.93,83.355,84.855,734914.0
2018-05-24,84.545,84.835,83.88,84.72,715495.0
2018-05-25,84.47,85.325,83.995,85.185,529968.0
2018-05-28,85.095,85.135,84.07,84.345,528052.0
2018-05-29,84.325,84.945,84.09,84.615,606949.0
2018-05-30,82.325,82.85,81.455,82.54,1486400.0
2018-05-31,83.79,84.325,83.24,83.325,892092.0
2018-06-01,83.24,83.335,82.06,82.24,546081.0
2018-06-04,83.085,83.085,82.365,82.43,578422.0
2018-06-05,81.99,82.52,81.68,81.845,699938.0
2018-06-06,81.79,83.035,81.68,82.475,637704.0
2018-06-07,82.81,83.535,82.595,82.715,666714.0
2018-06-08,82.625,82.78,82.08,82.41,492309.0
2018-06-12,82.43,82.705,82.08,82.5,786127.0
2018-06-13,82.575,82.94,82.395,82.94,615869.0
2018-06-14,82.575,83.04,82.355,82.685,564058.0
2018-06-15,83.05,85.525,83.05,85.41,849188.0
2018-06-18,85.65,85.74,84.345,84.835,581511.0
2018-06-19,86.585,87.635,86.365,86.365,1251504.0
2018-06-20,88.185,88.74,87.58,88.71,954667.0
2018-06-21,90.31,90.365,88.71,89.45,947665.0
2018-06-22,89.315,89.41,88.61,88.94,704944.0
2018-06-25,89.075,89.45,88.34,89.345,532185.0
2018-06-26,88.335,88.67,87.46,88.165,810833.0
2018-06-27,88.535,89.44,88.515,89.07,667048.0
2018-06-28,89.645,92.39,89.645,92.34,1383424.0
2018-06-29,92.015,92.61,90.01,90.12,1137820.0
2018-07-02,90.38,91.1,89.505,89.705,580844.0
2018-07-03,90.55,90.975,89.45,89.72,663269.0
2018-07-04,88.55,88.775,87.88,88.23,755725.0
2018-07-05,88.735,89.63,88.69,89.245,581026.0
2018-07-06,89.01,89.755,88.685,89.615,599495.0
2018-07-09,89.665,90.28,89.42,90.105,560883.0
2018-07-10,90.63,90.72,89.28,89.295,576271.0
2018-07-11,89.215,89.465,88.13,88.91,532957.0
2018-07-12,89.28,89.69,88.695,89.34,617526.0
2018-07-13,89.645,90.11,88.815,89.65,470736.0
2018-07-16,90.065,90.58,88.865,89.295,508079.0
2018-07-17,88.185,89.15,88.08,88.43,613559.0
2018-07-18,88.915,90.445,88.82,90.445,624101.0
2018-07-19,90.74,91.015,89.945,90.52,588459.0
2018-07-20,90.645,91.38,90.265,91.275,554241.0
2018-07-23,90.635,90.78,90.09,90.375,453586.0
2018-07-24,91.1,91.605,90.495,91.56,468605.0
2018-07-25,92.26,92.26,90.955,91.05,550819.0
2018-07-26,87.56,89.1,86.81,88.695,1495426.0
2018-07-27,89.1,90.76,88.295,90.39,1115006.0
2018-07-30,89.645,89.81,89.035,89.635,493479.0
2018-07-31,89.34,89.77,88.925,89.515,518602.0
2018-08-01,89.515,89.635,88.695,89.085,609757.0
2018-08-02,89.085,89.45,88.48,88.48,500751.0
2018-08-03,89.125,89.135,88.2,88.64,494748.0
2018-08-06,89.09,89.5,88.375,89.25,318376.0
2018-08-07,89.25,89.905,89.25,89.535,462866.0
2018-08-08,89.315,89.76,88.705,88.785,372707.0
2018-08-09,89.195,89.69,88.545,89.36,599302.0
2018-08-10,89.37,89.45,88.48,89.125,461865.0
2018-08-13,88.69,89.535,88.56,89.265,375953.0
2018-08-14,89.645,90.365,89.585,90.365,585150.0
2018-08-15,90.915,91.465,90.23,91.465,553775.0
2018-08-16,91.465,91.83,89.74,90.915,775865.0
2018-08-17,90.01,90.955,89.645,90.78,635517.0
2018-08-20,91.275,91.495,90.235,90.79,350741.0
2018-08-21,91.01,91.09,90.235,90.915,341455.0
2018-08-22,90.28,90.81,90.015,90.59,341413.0
2018-08-23,90.375,90.755,89.825,90.335,487190.0
2018-08-24,90.795,91.94,90.62,91.335,590496.0
2018-08-27,91.1,91.765,90.605,91.43,260261.0
2018-08-28,91.54,92.4,90.78,90.78,516087.0
2018-08-29,90.66,91.935,90.645,91.92,453032.0
2018-08-30,92.32,93.77,91.465,93.625,836969.0
2018-08-31,93.69,94.565,93.64,94.31,572305.0
2018-09-03,94.65,94.65,93.885,94.275,390475.0
2018-09-04,94.02,94.165,93.215,93.56,366727.0
2018-09-05,93.035,93.5,92.8,92.97,459129.0
2018-09-06,91.83,92.27,90.59,90.755,725072.0
2018-09-07,89.485,90.04,88.695,89.41,699987.0
2018-09-10,88.915,89.585,88.59,89.38,620607.0
2018-09-11,89.805,91.3,89.755,91.01,810406.0
2018-09-12,91.465,92.35,91.225,92.205,764458.0
2018-09-13,91.715,91.715,90.095,90.255,598428.0
2018-09-14,90.255,91.02,90.075,90.685,372881.0
2018-09-17,90.585,91.475,89.935,91.175,387032.0
2018-09-18,90.645,91.395,90.43,90.535,454658.0
2018-09-19,90.775,91.895,90.6,91.815,387872.0
2018-09-20,91.225,92.845,90.835,92.275,1152335.0
2018-09-21,92.925,93.45,92.685,93.18,979238.0
2018-09-24,92.8,92.895,92.135,92.475,465730.0
2018-09-25,92.195,93.07,91.985,93.035,497137.0
2018-09-26,92.69,93.02,91.91,92.48,581781.0
2018-09-27,93.36,93.66,92.625,93.105,567215.0
2018-09-28,93.505,94.02,91.86,91.86,919267.0
2018-10-01,91.1,91.83,90.095,90.79,529006.0
2018-10-02,91.1,91.655,89.06,89.375,647414.0
2018-10-03,89.36,90.23,88.865,89.195,550872.0
2018-10-04,89.375,90.415,89.355,90.15,660608.0
2018-10-05,89.535,91.745,89.5,91.3,695146.0
2018-10-08,89.95,90.51,89.71,90.17,386552.0
2018-10-09,89.935,90.485,89.2,89.325,525472.0
2018-10-10,89.28,89.645,88.75,89.58,527932.0
2018-10-11,86.015,87.115,84.17,84.17,1373528.0
2018-10-12,82.065,84.34,81.87,84.2,1825315.0
2018-10-15,83.815,83.85,81.87,83.69,805349.0
2018-10-16,83.415,84.035,82.96,83.415,729107.0
2018-10-17,85.855,86.33,84.84,85.535,880293.0
2018-10-18,86.665,86.67,84.01,84.745,957535.0
2018-10-19,83.45,85.175,83.16,85.175,655158.0
2018-10-22,84.395,84.74,82.96,83.785,711189.0
2018-10-23,83.67,84.535,82.975,83.01,988442.0
2018-10-24,82.825,83.625,82.58,82.89,647891.0
2018-10-25,81.525,82.18,80.265,80.265,1083287.0
2018-10-26,81.3,82.42,80.375,81.025,915373.0
2018-10-29,81.535,82.41,81.2,82.22,627096.0
2018-10-30,81.875,84.1,81.68,84.04,780566.0
2018-10-31,85.27,85.755,84.475,85.42,1179202.0
2018-11-01,84.915,85.915,84.79,85.905,1117688.0
2018-11-02,88.185,89.37,87.14,89.22,1643130.0
2018-11-05,90.375,90.715,88.71,88.71,920733.0
2018-11-06,88.345,88.775,87.89,88.55,554351.0
2018-11-07,88.275,88.99,87.145,88.05,664112.0
2018-11-08,88.37,89.885,88.37,89.71,993515.0
2018-11-09,89.06,90.9,89.0,90.11,806036.0
2018-11-12,90.07,91.09,90.065,90.82,445963.0
2018-11-13,89.49,89.9,88.435,88.885,736203.0
2018-11-14,88.835,89.485,88.01,88.38,848474.0
2018-11-15,88.56,88.7,87.71,88.425,822947.0
2018-11-16,91.385,91.44,88.455,88.565,669435.0
2018-11-19,87.345,88.33,86.155,86.505,880135.0
2018-11-20,86.34,86.705,85.135,85.535,895602.0
2018-11-21,83.93,84.3,83.125,83.93,1083727.0
2018-11-22,84.1,84.995,83.69,84.995,797815.0
2018-11-23,84.95,85.805,84.585,85.24,490831.0
2018-11-26,84.255,85.285,83.805,84.445,608600.0
2018-11-27,84.49,85.725,84.475,85.58,521417.0
2018-11-28,85.955,86.155,85.35,85.62,645770.0
2018-11-29,86.165,87.265,86.165,86.935,727594.0
2018-11-30,86.41,86.5,84.905,85.16,934261.0
2018-12-03,86.595,87.865,86.335,87.53,579733.0
2018-12-04,87.82,88.155,86.595,86.595,551522.0
2018-12-05,85.16,85.16,83.095,84.405,1160848.0
2018-12-06,84.025,84.54,82.845,83.395,582428.0
2018-12-07,85.215,85.425,83.895,84.34,719970.0
2018-12-10,83.165,83.585,81.53,81.785,838240.0
2018-12-11,82.025,83.06,81.215,81.695,692573.0
2018-12-12,81.765,84.23,81.595,84.23,1002787.0
2018-12-13,84.235,85.27,83.865,84.845,586376.0
2018-12-14,84.965,84.98,83.47,84.235,758921.0
2018-12-17,83.505,84.535,83.11,84.295,464194.0
2018-12-18,82.88,83.29,82.165,82.335,902921.0
2018-12-19,82.25,82.985,81.36,81.8,850262.0
2018-12-20,80.99,81.77,79.73,79.85,1025530.0
2018-12-21,79.41,80.06,77.025,78.015,1822208.0
2018-12-24,77.285,78.84,76.88,78.475,459937.0
2018-12-27,79.635,80.445,78.6,78.92,644389.0
2018-12-28,78.89,80.82,78.89,80.82,526130.0
2018-12-31,81.235,81.595,80.56,80.865,397780.0
2019-01-02,80.52,81.195,79.455,79.525,504228.0
2019-01-03,79.525,82.285,79.44,81.74,833464.0
2019-01-04,80.925,81.43,79.94,81.43,647046.0
2019-01-07,82.985,83.09,82.205,82.29,539583.0
2019-01-08,82.28,84.215,81.705,83.855,745447.0
2019-01-09,84.505,84.94,83.9,84.83,775367.0
2019-01-10,85.77,85.775,83.885,84.81,468574.0
2019-01-11,85.03,85.205,84.22,84.255,480985.0
2019-01-14,84.46,84.875,84.185,84.31,286584.0
2019-01-15,85.215,85.695,84.895,85.575,387130.0
2019-01-16,85.745,86.595,85.62,86.335,505486.0
2019-01-17,88.085,88.085,86.885,87.21,713702.0
2019-01-18,87.71,88.06,87.31,87.97,515022.0
2019-01-21,88.2,88.865,87.585,87.585,364830.0
2019-01-22,87.175,87.57,86.025,86.565,433459.0
2019-01-23,85.96,86.83,85.225,86.55,480032.0
2019-01-24,87.525,87.995,86.715,87.75,768724.0
2019-01-25,88.23,88.23,87.28,87.68,506433.0
2019-01-29,87.835,88.055,86.6,86.67,464730.0
2019-01-30,87.025,87.025,86.095,86.9,444253.0
2019-01-31,87.175,87.39,86.64,86.69,727551.0
2019-02-01,86.335,87.04,85.745,86.64,293533.0
2019-02-04,86.89,87.085,86.11,86.855,532305.0
2019-02-05,87.82,89.495,87.615,88.18,1144853.0
2019-02-06,88.565,90.235,88.085,89.73,774267.0
2019-02-07,90.425,91.915,90.165,91.61,767415.0
2019-02-08,91.395,91.395,89.755,90.48,752017.0
2019-02-11,90.875,91.43,90.02,90.785,442618.0
2019-02-12,91.915,93.94,91.32,92.735,888113.0
2019-02-13,93.785,94.91,93.32,93.99,971652.0
2019-02-14,93.35,94.075,93.045,93.365,679613.0
2019-02-15,93.09,93.22,92.065,92.45,571158.0
2019-02-18,93.145,93.405,92.37,92.885,380078.0
2019-02-19,92.61,93.92,92.61,93.895,526473.0
2019-02-20,93.89,94.52,93.335,93.775,637108.0
2019-02-21,94.135,95.565,93.455,95.245,933474.0
2019-02-22,95.635,95.8,94.9,94.995,625694.0
2019-02-25,95.07,95.705,94.995,95.705,466335.0
2019-02-26,95.415,95.505,93.985,94.705,458312.0
2019-02-27,93.64,95.205,93.64,94.935,535033.0
2019-02-28,94.53,95.74,94.52,95.74,729885.0
2019-03-01,95.74,96.41,95.52,96.18,600815.0
2019-03-04,96.745,97.41,96.515,96.68,448875.0
2019-03-05,95.52,96.105,94.9,95.675,563614.0
2019-03-06,95.45,96.525,95.215,96.485,591894.0
2019-03-07,96.755,96.77,96.07,96.67,767125.0
2019-03-08,96.16,96.55,95.62,95.635,765886.0
2019-03-11,94.9,95.94,93.255,93.47,1047634.0
2019-03-12,93.68,94.31,93.525,93.585,1016146.0
2019-03-13,93.07,93.975,92.995,93.455,844285.0
2019-03-14,93.755,94.43,93.56,94.32,545001.0
2019-03-15,94.895,95.45,94.37,95.07,2760770.0
2019-03-18,95.555,96.09,95.34,95.845,386472.0
2019-03-19,95.71,96.38,95.14,96.085,588564.0
2019-03-20,95.27,96.005,94.99,95.83,669034.0
2019-03-21,95.16,95.63,93.705,94.395,1143647.0
2019-03-22,94.81,95.355,94.21,94.5,498545.0
2019-03-25,93.405,93.865,92.915,93.865,606296.0
2019-03-26,93.775,93.925,93.21,93.405,552075.0
2019-03-27,93.055,94.37,92.96,94.21,688039.0
2019-03-28,94.15,95.94,94.15,95.935,696814.0
2019-03-29,95.985,97.125,95.52,96.32,748903.0
2019-04-01,96.68,97.485,95.675,97.215,486786.0
2019-04-02,98.205,99.275,97.78,97.87,626385.0
2019-04-03,98.795,99.135,98.22,98.835,780243.0
2019-04-04,98.25,98.635,97.825,98.055,339465.0
2019-04-05,97.515,98.14,96.7,97.275,524149.0
2019-04-08,97.2,97.78,96.975,97.37,356949.0
2019-04-09,97.385,97.455,96.495,97.045,461999.0
2019-04-10,97.03,98.055,96.82,97.19,392834.0
2019-04-11,97.63,97.67,96.65,97.155,411899.0
2019-04-12,97.87,98.71,97.505,98.24,545867.0
2019-04-15,99.13,99.13,98.285,98.515,546609.0
2019-04-16,98.24,99.39,98.085,99.2,588722.0
2019-04-17,99.855,100.425,99.365,99.55,355537.0
2019-04-18,100.465,100.465,99.025,99.115,477647.0
2019-04-23,99.84,100.26,99.47,100.105,650801.0
2019-04-24,101.16,101.57,100.565,101.05,786856.0
2019-04-26,98.95,101.665,98.8,101.21,770129.0
2019-04-29,100.92,100.92,100.06,100.13,583188.0
2019-04-30,100.625,100.845,100.23,100.25,731958.0
2019-05-01,99.925,101.18,99.885,100.715,628466.0
2019-05-02,100.63,101.845,100.215,101.37,687117.0
2019-05-03,94.53,96.38,94.245,95.87,2131455.0
2019-05-06,94.37,94.81,93.03,93.495,1404916.0
2019-05-07,93.425,93.71,92.795,92.95,1177754.0
2019-05-08,91.545,92.66,91.505,92.31,1334111.0
2019-05-09,91.775,92.705,91.75,92.565,1329743.0
2019-05-10,93.095,93.41,92.155,92.755,1254703.0
2019-05-13,93.27,93.34,92.145,92.62,901336.0
2019-05-14,91.465,91.725,90.425,90.57,1457063.0
2019-05-15,90.185,92.485,90.01,91.81,1532163.0
2019-05-16,92.5,92.745,91.28,91.99,1163034.0
2019-05-17,92.785,92.99,92.175,92.445,1017776.0
2019-05-20,94.81,94.97,93.075,94.025,1387418.0
2019-05-21,94.065,95.035,93.47,94.92,1353166.0
2019-05-22,94.81,94.81,93.685,93.725,1117243.0
2019-05-23,93.655,94.07,92.575,93.815,1115404.0
2019-05-24,93.64,93.81,92.86,93.09,832515.0
2019-05-27,93.015,93.415,92.8,93.115,496253.0
2019-05-28,93.885,94.57,93.39,94.48,785270.0
2019-05-29,93.655,93.775,92.89,93.44,610877.0
2019-05-30,92.76,93.18,92.66,92.83,810353.0
2019-05-31,92.615,93.13,92.12,92.735,747498.0
2019-06-03,92.01,92.095,89.415,89.415,1141934.0
2019-06-04,89.42,89.56,88.145,88.145,1914063.0
2019-06-05,89.105,90.755,89.105,90.08,1282972.0
2019-06-06,90.34,91.065,90.04,90.38,875552.0
2019-06-07,90.98,92.035,90.625,91.89,736184.0
2019-06-11,92.12,93.56,92.095,93.385,1165373.0
2019-06-12,93.27,94.265,93.155,93.27,884166.0
2019-06-13,94.03,94.48,93.485,94.165,794793.0
2019-06-14,94.25,94.655,93.43,94.11,762671.0
2019-06-17,94.0,95.625,93.585,95.105,836607.0
2019-06-18,95.275,95.565,94.28,95.04,756706.0
2019-06-19,96.35,96.855,96.02,96.645,1425406.0
2019-06-20,97.815,98.24,97.125,98.15,1295531.0
2019-06-21,98.2,98.21,96.96,97.125,1511846.0
2019-06-24,97.225,97.78,96.715,97.6,734643.0
2019-06-25,97.13,97.965,96.93,97.36,649574.0
2019-06-26,97.26,97.78,96.815,97.26,494379.0
2019-06-27,96.35,97.41,96.285,96.89,736867.0
2019-06-28,97.585,97.725,96.605,96.655,528685.0
2019-07-01,97.145,98.525,97.145,98.085,527282.0
2019-07-02,98.21,98.935,97.825,97.985,772943.0
2019-07-03,97.41,98.325,97.055,98.15,400277.0
2019-07-04,98.185,99.49,98.165,99.35,444338.0
2019-07-05,99.705,100.455,99.125,100.045,229623.0
2019-07-08,100.205,100.435,98.78,99.065,530779.0
2019-07-09,98.665,98.99,98.07,98.465,409376.0
2019-07-10,98.505,99.32,98.2,98.67,484306.0
2019-07-11,99.435,99.435,97.63,97.91,640897.0
2019-07-12,97.695,98.81,97.375,98.285,534273.0
2019-07-15,97.475,98.155,97.145,97.825,418159.0
2019-07-16,97.34,97.94,97.275,97.51,494258.0
2019-07-17,97.88,98.895,97.34,98.825,560255.0
2019-07-18,98.585,98.665,97.29,97.66,433738.0
2019-07-19,97.68,98.54,97.255,98.115,416641.0
2019-07-22,98.565,98.865,97.9,98.215,355786.0
2019-07-23,98.735,99.62,98.665,99.345,544924.0
2019-07-24,99.51,99.82,98.68,99.675,711736.0
2019-07-25,99.935,100.575,98.85,100.575,804760.0
2019-07-26,99.41,99.75,98.895,99.19,831314.0
2019-07-29,99.36,100.405,99.35,99.985,573942.0
2019-07-30,99.82,100.03,98.935,99.45,583965.0
2019-07-31,98.995,100.285,98.975,99.275,520797.0
2019-08-01,98.68,99.49,98.555,98.61,597719.0
2019-08-02,98.28,98.28,96.695,97.13,933353.0
2019-08-05,96.735,97.09,94.855,95.065,859803.0
2019-08-06,92.105,92.73,91.735,92.165,1446311.0
2019-08-07,92.955,93.255,91.765,93.03,1037245.0
2019-08-08,92.86,94.425,91.935,94.33,1005696.0
2019-08-09,94.385,94.895,94.23,94.64,576242.0
2019-08-12,94.04,94.64,93.71,94.325,390569.0
2019-08-13,93.645,93.645,92.12,93.115,624046.0
2019-08-14,93.485,94.37,93.37,94.025,427185.0
2019-08-15,91.98,91.98,90.895,90.955,1084765.0
2019-08-16,90.82,91.605,90.82,91.375,558031.0
2019-08-19,92.885,94.34,92.605,94.21,827212.0
2019-08-20,94.24,95.225,94.1,95.105,519621.0
2019-08-21,94.47,96.0,93.915,95.525,754943.0
2019-08-22,96.345,96.345,95.525,95.975,503078.0
2019-08-23,95.675,96.345,94.99,96.19,588837.0
2019-08-26,93.345,94.13,92.505,94.085,964667.0
2019-08-27,94.295,95.65,94.14,95.205,596606.0
2019-08-28,95.205,95.205,95.205,95.205,0.0
2019-08-29,94.04,94.995,93.96,94.45,1083753.0
2019-08-30,95.425,95.775,95.195,95.46,712760.0
2019-09-02,95.195,95.58,94.785,95.195,543280.0
2019-09-03,95.195,95.83,94.75,95.195,432389.0
2019-09-04,94.115,94.795,93.77,94.765,610478.0
2019-09-05,95.34,96.585,94.955,96.55,623257.0
2019-09-06,96.735,98.465,96.735,97.955,763967.0
2019-09-09,97.68,98.465,97.425,98.45,487864.0
2019-09-10,97.53,98.44,97.51,98.295,676750.0
2019-09-11,98.51,99.345,98.365,99.05,829281.0
2019-09-12,99.335,99.59,98.905,99.05,692715.0
2019-09-13,99.435,99.66,99.005,99.66,517012.0
2019-09-16,98.98,100.015,98.91,99.765,684066.0
2019-09-17,99.475,99.665,98.74,99.29,622700.0
2019-09-18,98.665,99.435,98.605,99.235,589682.0
2019-09-19,100.32,101.57,100.06,101.57,1419712.0
2019-09-20,101.58,102.585,100.97,101.015,1194925.0
2019-09-23,101.64,101.985,100.515,101.26,446040.0
2019-09-24,101.445,102.325,101.045,101.85,715224.0
2019-09-25,100.245,102.325,100.245,101.695,640023.0
2019-09-26,102.02,102.225,100.91,101.755,524557.0
2019-09-27,101.725,102.195,101.26,101.815,437655.0
2019-09-30,101.865,102.11,101.04,101.04,484302.0
2019-10-01,100.975,101.74,100.84,101.74,521387.0
2019-10-02,100.435,100.62,99.835,100.09,607315.0
2019-10-03,97.67,97.745,96.785,97.33,1031053.0
2019-10-04,97.87,98.08,97.0,97.46,508101.0
2019-10-07,97.54,97.66,96.77,96.975,529022.0
2019-10-08,97.885,98.03,97.36,97.57,499621.0
2019-10-09,96.745,97.025,95.595,96.67,785213.0
2019-10-10,96.945,97.995,96.62,97.61,718877.0
2019-10-11,98.285,99.775,98.115,99.735,904321.0
2019-10-14,100.59,101.465,100.59,101.16,756945.0
2019-10-15,101.24,102.235,101.03,101.88,617496.0
2019-10-16,102.135,103.62,102.135,103.495,724233.0
2019-10-17,103.445,103.815,102.78,103.02,591611.0
2019-10-18,102.895,103.515,102.525,103.15,671896.0
2019-10-21,102.365,102.765,101.985,102.625,418001.0
2019-10-22,102.52,102.925,102.085,102.435,393473.0
2019-10-23,102.135,102.425,101.31,101.755,397169.0
2019-10-24,102.78,103.35,102.425,103.19,591700.0
2019-10-25,103.83,104.215,103.53,104.045,434678.0
2019-10-28,103.985,104.825,103.905,104.36,396074.0
2019-10-29,104.83,105.33,104.415,104.815,542372.0
2019-10-30,104.445,104.755,103.025,103.25,508311.0
2019-10-31,103.29,103.95,102.58,103.23,600341.0
2019-11-01,103.495,103.885,100.91,103.58,855651.0
2019-11-04,104.155,104.37,102.975,103.75,773489.0
2019-11-05,104.03,105.215,104.02,105.04,746296.0
2019-11-06,105.47,106.425,104.215,104.405,730907.0
2019-11-07,104.83,105.57,104.275,105.3,655709.0
2019-11-08,105.44,106.25,105.44,106.17,807818.0
2019-11-11,106.63,107.8,106.575,107.295,493618.0
2019-11-12,107.895,108.13,106.555,107.675,618107.0
2019-11-13,107.165,107.895,106.95,107.385,715766.0
2019-11-14,107.225,108.425,107.115,107.81,529184.0
2019-11-15,107.81,109.15,107.65,108.65,427737.0
2019-11-18,108.125,108.455,107.125,107.62,434898.0
2019-11-19,107.61,108.535,107.275,108.535,457961.0
2019-11-20,107.29,107.8,106.015,106.345,900280.0
2019-11-21,105.7,107.185,105.65,105.865,809462.0
2019-11-22,105.535,106.98,105.445,106.225,460580.0
2019-11-25,106.24,107.07,105.925,106.555,445847.0
2019-11-26,107.22,107.645,106.89,107.345,616354.0
2019-11-27,106.455,108.18,106.405,108.18,498765.0
2019-11-28,107.895,109.1,107.88,108.725,629257.0
2019-11-29,108.685,109.315,108.57,108.725,410675.0
2019-12-02,108.575,109.55,108.575,108.81,511560.0
2019-12-03,107.74,107.87,105.74,106.14,824379.0
2019-12-04,104.87,105.1,103.65,104.35,1081560.0
2019-12-05,105.33,105.89,104.98,105.185,664497.0
2019-12-06,105.375,106.605,105.29,106.4,605086.0
2019-12-09,106.935,107.25,105.88,106.895,404643.0
2019-12-10,106.95,107.185,106.195,106.62,489419.0
2019-12-11,107.185,107.265,105.72,106.715,623144.0
2019-12-12,105.745,106.17,104.925,105.63,568617.0
2019-12-13,106.755,107.8,106.755,107.35,678510.0
2019-12-16,107.22,109.465,107.165,109.195,611395.0
2019-12-17,108.685,109.415,108.51,108.76,580437.0
2019-12-18,107.935,108.8,107.935,108.495,512229.0
2019-12-19,109.875,110.375,109.23,110.265,344248.0
2019-12-20,110.275,110.84,109.725,110.455,802668.0
2019-12-23,110.25,110.26,109.235,109.47,368111.0
2019-12-24,109.47,109.645,108.845,109.645,251378.0
2019-12-27,110.26,110.595,109.52,110.44,484000.0
2019-12-30,110.345,110.41,108.44,109.525,370363.0
2019-12-31,108.355,108.975,108.3,108.565,403934.0
2020-01-02,108.055,108.825,107.795,108.315,203463.0
2020-01-03,110.06,110.465,108.975,108.975,455771.0
2020-01-06,108.13,108.565,107.675,108.39,450857.0
2020-01-07,109.55,110.18,109.14,109.875,428768.0
2020-01-08,109.835,110.095,107.645,109.075,712869.0
2020-01-09,109.96,110.41,109.43,109.575,598854.0
2020-01-10,110.15,110.8,110.005,110.535,649864.0
2020-01-13,109.67,110.06,109.225,109.865,446314.0
2020-01-14,110.335,111.305,110.33,111.15,740793.0
2020-01-15,111.44,111.575,110.77,111.45,518275.0
2020-01-16,111.975,113.0,111.62,112.99,702469.0
2020-01-17,113.93,114.56,113.52,113.52,602429.0
2020-01-20,114.11,114.645,113.82,114.18,501143.0
2020-01-21,114.21,114.425,113.085,113.415,505820.0
2020-01-22,113.095,115.49,113.025,114.875,482190.0
2020-01-23,115.065,115.125,114.195,114.195,376886.0
2020-01-24,115.37,115.645,114.84,114.875,465417.0
2020-01-28,112.54,112.985,111.82,112.63,803826.0
2020-01-29,113.055,113.895,112.755,113.88,483171.0
2020-01-30,113.6,114.96,113.375,114.765,887456.0
2020-01-31,114.985,115.025,114.015,114.015,602379.0
2020-02-03,111.835,111.835,110.595,111.715,900403.0
2020-02-04,111.95,112.77,111.845,112.655,324573.0
2020-02-05,114.19,114.285,113.465,113.935,412560.0
2020-02-06,114.275,115.55,114.275,115.55,579522.0
2020-02-07,115.55,115.74,114.66,115.74,550584.0
2020-02-10,116.065,116.205,114.275,115.25,434185.0
2020-02-11,114.195,114.975,113.935,114.615,703687.0
2020-02-12,116.63,117.27,116.1,116.765,874904.0
2020-02-13,116.715,117.725,116.345,117.59,551531.0
2020-02-14,117.135,117.585,116.955,117.015,449576.0
2020-02-17,116.56,117.4,116.345,117.125,354223.0
2020-02-18,117.04,117.565,116.71,117.455,374806.0
2020-02-19,117.15,118.78,117.01,118.75,495228.0
2020-02-20,119.285,119.985,118.435,119.53,573114.0
2020-02-21,118.915,119.51,118.695,119.19,647532.0
2020-02-24,117.48,117.565,114.565,114.74,1003516.0
2020-02-25,111.525,114.67,111.055,114.0,1128158.0
2020-02-26,112.34,112.615,110.855,111.275,1000637.0
2020-02-27,110.28,111.48,109.47,109.8,1113905.0
2020-02-28,106.32,107.665,105.28,106.185,2415847.0
2020-03-02,104.625,106.125,102.775,105.535,1450877.0
2020-03-03,108.69,109.47,107.075,107.075,1125451.0
2020-03-04,106.24,106.63,104.7,104.7,1264754.0
2020-03-05,107.11,108.335,106.895,108.315,1077092.0
2020-03-06,106.47,107.06,103.74,103.905,892356.0
2020-03-09,94.505,98.54,93.49,95.69,2279332.0
2020-03-10,91.225,99.665,91.095,99.665,1927185.0
2020-03-11,100.69,101.54,95.215,95.215,1604704.0
2020-03-12,91.83,95.075,88.035,88.035,2034355.0
2020-03-13,81.425,91.735,78.455,91.735,3417514.0
2020-03-16,87.025,87.025,80.725,80.725,2202006.0
2020-03-17,77.4,83.64,76.21,82.29,2937262.0
2020-03-18,82.41,82.695,70.33,71.705,2943662.0
2020-03-19,71.785,74.63,60.92,62.455,4162495.0
2020-03-20,66.945,73.48,64.5,66.99,2906806.0
2020-03-23,62.215,62.305,55.485,56.72,3771500.0
2020-03-24,58.66,62.925,57.17,62.925,2425687.0
2020-03-25,70.88,71.265,63.635,66.565,2595670.0
2020-03-26,67.73,68.32,65.635,67.06,2204355.0
2020-03-27,70.485,70.88,63.005,63.015,2018904.0
2020-03-30,63.06,67.525,63.05,67.455,1983567.0
2020-03-31,71.985,72.43,67.005,67.535,2309529.0
2020-04-01,70.015,71.275,68.755,70.36,1480211.0
2020-04-02,68.125,70.085,66.18,69.355,1454874.0
2020-04-03,70.095,72.125,65.155,66.39,1816939.0
2020-04-06,67.385,72.535,67.335,72.455,1411382.0
2020-04-07,74.895,76.315,71.21,72.81,1431115.0
2020-04-08,70.645,75.375,69.41,73.155,1696204.0
2020-04-09,75.605,78.36,74.95,78.36,1633731.0
2020-04-14,78.44,80.33,76.275,80.18,1905609.0
2020-04-15,81.01,82.89,78.79,79.51,1904732.0
2020-04-16,77.435,78.77,76.48,77.97,2246209.0
2020-04-17,80.175,81.63,78.765,79.08,1472963.0
2020-04-20,79.07,81.275,78.835,78.89,1350977.0
2020-04-21,78.66,79.535,77.26,77.495,1170390.0
2020-04-22,76.77,77.605,74.99,77.1,1334978.0
2020-04-23,77.89,78.015,75.37,76.36,1236316.0
2020-04-24,75.345,76.125,74.825,74.825,1162793.0
2020-04-27,75.015,78.125,74.69,77.97,1218882.0
2020-04-28,78.125,79.14,76.29,76.975,944960.0
2020-04-29,77.19,78.835,77.18,78.835,817670.0
2020-04-30,81.07,81.685,79.62,80.85,1869607.0
2020-05-01,79.53,79.53,76.33,76.33,1455469.0
2020-05-04,75.605,77.07,73.73,76.575,1849679.0
2020-05-05,77.205,79.215,77.205,78.945,1199363.0
2020-05-06,78.915,79.065,77.52,78.325,799189.0
2020-05-07,77.89,79.18,77.11,78.4,796647.0
2020-05-08,77.615,83.64,77.18,82.845,1870219.0
2020-05-11,84.18,88.56,84.035,87.845,2296385.0
2020-05-12,86.08,86.68,83.795,84.275,1618870.0
2020-05-13,82.23,83.86,80.41,83.79,1892261.0
2020-05-14,81.275,83.04,81.2,81.245,1256928.0
2020-05-15,82.86,83.76,82.14,82.755,1175406.0
2020-05-18,82.2,83.405,81.615,82.135,1770107.0
2020-05-19,83.75,85.44,83.505,85.04,2259502.0
2020-05-20,83.485,84.435,82.505,84.115,1190216.0
2020-05-21,85.33,85.705,83.55,83.55,965070.0
2020-05-22,83.585,84.385,82.33,82.475,889693.0
2020-05-25,83.19,85.33,83.18,85.33,1324648.0
2020-05-26,85.44,87.37,84.965,87.37,1131165.0
2020-05-27,87.16,91.18,86.02,89.17,1952251.0
2020-05-28,91.49,92.6,90.15,90.585,1430923.0
2020-05-29,89.26,89.91,88.275,88.38,1166807.0
2020-06-01,87.45,89.28,86.145,88.8,1115836.0
2020-06-02,89.85,91.355,89.215,91.065,1164639.0
2020-06-03,92.0,93.58,91.885,93.31,1292357.0
2020-06-04,94.845,96.12,93.075,94.44,1849890.0
2020-06-05,94.435,95.39,94.36,94.835,1258979.0
2020-06-09,97.19,100.325,97.165,99.98,1685460.0
2020-06-10,97.63,99.76,97.63,99.655,913716.0
2020-06-11,97.39,98.115,95.195,95.195,1343451.0
2020-06-12,90.23,93.395,89.41,92.905,1707283.0
2020-06-15,92.655,94.36,91.01,91.01,1323183.0
2020-06-16,94.255,97.385,93.91,96.715,1634500.0
2020-06-17,97.24,97.415,95.175,97.245,979735.0
2020-06-18,96.71,97.325,95.05,96.265,1485521.0
2020-06-19,97.27,98.53,96.42,97.67,1861323.0
2020-06-22,96.155,97.55,95.54,96.935,819197.0
2020-06-23,97.395,98.715,95.705,97.705,934172.0
2020-06-24,97.705,98.655,97.455,97.72,826367.0
2020-06-25,95.64,96.935,94.185,94.185,1440409.0
2020-06-26,94.86,97.005,94.5,95.79,1364087.0
2020-06-29,92.92,94.37,92.02,93.575,1250719.0
2020-06-30,95.075,96.3,94.745,95.315,1119661.0
2020-07-01,94.835,97.39,94.56,97.035,1339794.0
2020-07-02,96.86,98.29,96.12,98.02,954875.0
2020-07-03,98.655,98.98,96.725,98.065,694215.0
2020-07-06,98.05,100.195,97.65,99.515,911711.0
2020-07-07,99.9,100.435,98.515,98.695,822338.0
2020-07-08,97.65,98.695,97.27,97.755,931764.0
2020-07-09,98.45,98.935,97.59,97.785,720677.0
2020-07-10,96.885,97.72,95.55,96.28,970497.0
2020-07-13,98.145,99.105,97.24,98.17,969267.0
2020-07-14,96.85,98.53,96.805,97.65,685014.0
2020-07-15,98.05,99.795,98.05,99.505,838896.0
2020-07-16,100.375,100.46,99.505,100.25,975182.0
2020-07-17,100.33,101.25,99.85,100.605,829622.0
2020-07-20,100.67,100.96,99.705,99.965,706837.0
2020-07-21,100.515,103.38,100.26,102.745,829866.0
2020-07-22,102.07,102.985,101.675,101.91,579028.0
2020-07-23,101.745,102.55,101.105,101.755,541860.0
2020-07-24,101.01,101.505,100.34,101.095,514815.0
2020-07-27,100.47,102.045,100.38,101.745,542413.0
2020-07-28,101.77,102.735,99.8,100.115,829024.0
2020-07-29,100.14,101.24,99.98,100.445,594930.0
2020-07-30,101.12,102.81,100.64,101.265,910190.0
2020-07-31,99.665,100.46,98.49,99.245,1218606.0
2020-08-03,98.355,99.165,97.46,98.04,653572.0
2020-08-04,99.495,101.17,99.36,100.655,1008087.0
2020-08-05,99.335,100.525,99.33,100.01,527025.0
2020-08-06,100.395,101.48,99.825,100.395,543169.0
2020-08-07,99.265,100.595,99.265,100.205,534348.0
2020-08-10,100.965,102.375,100.67,101.6,728393.0
2020-08-11,101.69,102.865,101.435,101.435,841558.0
2020-08-12,102.405,103.075,101.265,102.01,499294.0
2020-08-13,102.195,102.775,100.845,101.07,760622.0
2020-08-14,101.01,102.035,100.925,101.41,385458.0
2020-08-17,100.765,102.275,100.66,101.82,792328.0
2020-08-18,101.885,102.95,101.28,102.565,591206.0
2020-08-19,102.15,103.87,102.11,102.935,622527.0
2020-08-20,102.27,104.26,102.175,104.08,853375.0
2020-08-21,104.4,104.67,102.32,102.415,761907.0
2020-08-24,102.365,103.27,102.11,102.655,409274.0
2020-08-25,103.91,105.275,103.405,103.645,880596.0
2020-08-26,103.275,104.19,102.575,103.95,621011.0
2020-08-27,103.95,104.745,103.53,103.605,409133.0
2020-08-28,103.515,104.35,102.645,103.065,546045.0
2020-08-31,102.87,104.005,102.63,102.63,696783.0
2020-09-01,102.215,102.625,99.675,100.975,908286.0
2020-09-02,100.6,102.85,100.46,102.63,847518.0
2020-09-03,103.835,105.885,103.34,104.64,1067330.0
2020-09-04,102.605,102.79,101.08,101.425,779013.0
2020-09-07,100.865,102.52,99.905,101.875,560349.0
2020-09-08,102.665,103.595,102.245,102.985,521127.0
2020-09-09,100.865,102.01,100.47,101.265,673838.0
2020-09-10,102.775,103.235,101.715,102.38,670525.0
2020-09-11,101.865,102.67,101.15,101.345,465051.0
2020-09-14,96.445,97.89,95.535,96.605,1738370.0
2020-09-15,96.755,97.13,95.125,95.39,1163521.0
2020-09-16,96.04,96.595,95.56,96.135,958500.0
2020-09-17,96.025,96.725,95.725,96.145,704909.0
2020-09-18,96.725,99.02,96.65,98.5,1547421.0
2020-09-21,98.42,98.47,96.87,97.36,536546.0
2020-09-22,96.65,96.935,95.92,96.445,752567.0
2020-09-23,97.53,98.605,96.885,98.235,784320.0
2020-09-24,96.99,97.995,96.16,97.835,771173.0
2020-09-25,98.155,98.855,97.39,97.785,735160.0
2020-09-28,97.88,98.885,97.36,97.795,441684.0
2020-09-29,98.29,99.985,98.02,98.385,735159.0
2020-09-30,97.39,97.995,96.095,96.095,1000246.0
2020-10-01,96.305,97.53,96.305,96.77,556691.0
2020-10-02,96.2,97.175,95.38,95.72,566034.0
2020-10-05,96.85,98.57,96.85,98.57,517169.0
2020-10-06,98.87,99.205,97.915,99.175,454676.0
2020-10-07,99.215,102.27,98.815,102.005,265540.0
2020-10-08,102.865,104.72,102.71,104.02,700988.0
2020-10-09,104.39,105.065,103.94,104.295,454584.0
2020-10-12,103.675,104.385,103.16,104.165,292435.0
2020-10-13,105.325,105.965,105.02,105.26,480303.0
2020-10-14,104.64,105.765,104.64,105.43,581095.0
2020-10-15,105.9,106.995,105.49,106.545,655001.0
2020-10-16,106.69,108.395,106.635,107.965,508043.0
2020-10-19,108.17,109.895,108.095,109.335,491172.0
2020-10-20,108.9,110.49,107.935,108.335,507116.0
2020-10-21,108.11,109.625,108.055,109.405,543876.0
2020-10-22,108.335,109.73,108.29,109.365,771701.0
2020-10-23,109.91,110.38,109.445,109.445,460340.0
2020-10-26,109.125,109.865,108.7,109.665,558392.0
2020-10-27,108.46,109.525,108.215,108.635,502406.0
2020-10-28,107.375,107.645,105.47,105.725,818257.0
2020-10-29,102.5,103.505,101.865,102.745,1011634.0
2020-10-30,102.575,103.505,101.865,101.865,85270.0
2020-11-02,101.52,102.685,100.91,102.365,672331.0
2020-11-03,102.95,106.045,102.87,105.145,686644.0
2020-11-04,105.37,108.145,104.84,106.785,745956.0
2020-11-05,106.345,107.315,105.53,106.45,655318.0
2020-11-06,106.89,109.665,106.575,108.86,951141.0
2020-11-09,108.86,110.01,107.66,109.655,1056808.0
2020-11-10,112.515,115.715,111.22,111.855,97435.0
2020-11-11,112.405,114.925,112.405,114.155,1032318.0
2020-11-12,114.91,115.225,112.715,113.335,710149.0
2020-11-13,112.505,114.18,112.3,113.455,615071.0
2020-11-16,114.685,114.995,113.79,114.14,63142.0
2020-11-17,114.505,114.84,113.32,113.53,1096861.0
2020-11-18,113.06,113.825,112.215,113.125,1051726.0
2020-11-19,112.35,112.83,111.735,112.175,917849.0
2020-11-20,111.355,111.995,110.685,111.085,673933.0
2020-11-23,111.245,114.855,111.245,113.545,694441.0
2020-11-24,111.525,113.96,111.525,113.475,780628.0
2020-11-25,113.61,115.195,113.5,114.635,724750.0
2020-11-26,113.98,114.195,112.11,112.385,609188.0
2020-11-27,111.985,112.725,111.31,111.75,552159.0
2020-11-30,112.58,114.35,112.025,112.71,1542677.0
2020-12-01,112.205,115.53,112.205,113.945,686281.0
2020-12-02,113.375,113.83,111.36,112.44,856743.0
2020-12-03,111.915,113.045,111.63,112.655,634433.0
2020-12-04,113.425,115.805,113.175,115.27,1015347.0
2020-12-07,115.62,115.855,113.415,114.565,488165.0
2020-12-08,113.79,114.945,113.79,114.63,376912.0
2020-12-09,114.98,114.98,113.545,113.605,492341.0
2020-12-10,114.785,114.98,113.005,113.1,660692.0
2020-12-11,112.33,112.9,111.825,112.23,478674.0
2020-12-14,112.57,113.53,111.955,112.005,39915.0
2020-12-15,112.035,112.37,111.465,111.785,388335.0
2020-12-16,112.985,113.53,112.335,112.505,650431.0
2020-12-17,113.31,115.075,113.07,115.075,1117101.0
2020-12-18,115.245,115.245,112.045,112.135,808968.0
2020-12-21,111.96,112.465,111.24,111.88,445154.0
2020-12-22,111.76,111.825,110.8,111.555,575903.0
2020-12-23,112.285,114.24,112.01,112.88,501220.0
2020-12-24,113.955,114.735,113.605,113.88,298772.0
2020-12-29,114.37,114.765,113.89,114.215,258477.0
2020-12-30,113.79,114.19,113.005,114.19,262139.0
2020-12-31,113.995,114.46,112.555,112.555,193574.0
2021-01-04,112.605,113.995,112.4,113.79,310691.0
2021-01-05,112.695,113.725,112.255,113.07,577092.0
2021-01-06,112.295,112.815,109.855,110.395,771104.0
2021-01-07,113.02,113.785,111.5,112.53,564697.0
2021-01-08,113.54,114.565,113.385,114.565,501730.0
2021-01-11,114.605,115.83,113.565,113.8,432028.0
2021-01-12,113.8,114.44,112.81,112.81,560965.0
2021-01-13,112.165,112.39,111.28,111.32,710849.0
2021-01-14,110.55,112.7,110.55,112.41,572551.0
2021-01-15,111.96,112.635,111.62,111.62,353713.0
2021-01-18,111.32,111.775,110.765,111.07,270863.0
2021-01-19,111.28,113.62,111.15,112.84,701615.0
2021-01-20,112.645,113.335,112.255,112.525,561103.0
2021-01-21,112.71,114.035,112.46,113.345,493809.0
2021-01-22,112.93,112.93,111.22,111.435,462854.0
2021-01-25,111.36,111.825,110.785,111.42,377893.0
2021-01-27,110.54,110.905,110.165,110.245,733969.0
2021-01-28,109.725,109.84,107.395,108.425,756037.0
2021-01-29,109.46,109.965,105.97,106.8,847721.0
2021-02-01,105.035,107.865,102.825,107.395,692456.0
2021-02-02,108.1,109.58,107.71,109.15,585150.0
2021-02-03,110.46,110.84,109.205,109.815,525088.0
2021-02-04,110.595,110.76,109.055,109.485,350134.0
2021-02-05,110.515,110.75,109.29,109.335,587361.0
2021-02-08,109.335,109.84,108.255,109.115,874458.0
2021-02-09,116.23,117.775,115.255,116.345,2096703.0
2021-02-10,117.45,120.6,117.285,119.78,1089000.0
2021-02-11,118.425,119.415,117.96,118.84,461618.0
2021-02-12,118.1,118.67,116.715,117.27,432458.0
2021-02-15,117.61,118.735,117.465,118.165,384765.0
2021-02-16,119.075,119.75,118.625,119.47,544892.0
2021-02-17,119.01,119.84,117.955,118.4,592178.0
2021-02-18,118.91,119.21,117.3,118.31,601262.0
2021-02-19,117.325,117.595,114.62,115.63,668718.0
2021-02-22,119.495,120.43,118.605,119.605,113026.0
2021-02-23,120.7,121.105,118.61,120.595,649514.0
2021-02-24,119.735,120.21,118.2,119.4,723732.0
2021-02-25,118.92,119.935,118.115,118.115,629825.0
2021-02-26,116.39,116.975,114.45,115.805,831364.0
2021-03-01,116.255,118.285,116.205,118.14,667297.0
2021-03-02,119.32,120.415,118.96,119.35,724876.0
2021-03-03,118.62,120.08,117.765,120.08,487707.0
2021-03-04,119.535,120.585,117.865,119.015,723446.0
2021-03-05,118.49,119.19,115.63,117.205,591491.0
2021-03-08,119.36,120.95,119.13,120.66,857595.0
2021-03-09,121.92,124.27,121.92,123.585,1091088.0
2021-03-10,124.355,124.765,121.765,122.21,527076.0
2021-03-11,121.96,122.285,119.87,120.82,510598.0
2021-03-12,121.78,122.545,121.12,121.595,315878.0
2021-03-15,121.105,122.285,120.585,121.71,338752.0
2021-03-16,122.145,123.445,121.415,122.78,489265.0
2021-03-17,123.055,123.455,121.335,123.025,465405.0
2021-03-18,122.165,123.965,121.78,123.09,688927.0
2021-03-19,122.445,122.445,120.685,120.945,635382.0
2021-03-22,120.725,123.165,120.495,122.66,442913.0
2021-03-23,122.18,123.25,121.935,122.75,394202.0
2021-03-24,123.13,123.83,122.62,123.145,390422.0
2021-03-25,122.57,124.495,122.455,124.17,406402.0
2021-03-26,124.765,125.805,124.42,124.68,450981.0
2021-03-29,125.25,126.31,122.405,123.105,458688.0
2021-03-30,123.105,124.05,122.36,122.375,348881.0
2021-03-31,123.535,125.545,122.73,124.22,455021.0
2021-04-01,123.055,123.87,122.36,123.64,424563.0
2021-04-06,124.855,125.075,123.38,123.69,406901.0
2021-04-07,122.74,123.47,121.95,123.295,628585.0
2021-04-08,123.945,125.575,122.92,124.855,594192.0
2021-04-09,124.885,126.745,124.145,125.82,536779.0
2021-04-12,125.12,125.38,123.805,125.105,416944.0
2021-04-13,125.17,125.96,124.795,125.375,315246.0
2021-04-14,125.335,126.745,124.83,126.235,457223.0
2021-04-15,126.235,128.585,125.47,128.3,784127.0
2021-04-16,127.615,127.915,126.135,127.0,460232.0
2021-04-19,127.52,128.46,126.68,127.835,352861.0
2021-04-20,127.29,127.56,126.355,126.795,325801.0
2021-04-21,124.505,126.665,122.885,126.665,56383.0
2021-04-22,126.795,127.48,125.77,127.12,469873.0
2021-04-23,126.95,128.83,126.835,128.785,387430.0
2021-04-26,129.64,129.755,128.005,128.615,370154.0
2021-04-27,128.42,129.235,127.755,129.11,367148.0
2021-04-28,129.745,131.25,128.7,130.76,758724.0
2021-04-29,131.265,131.745,130.34,130.47,488113.0
2021-04-30,130.695,131.02,129.785,130.445,354002.0
2021-05-03,130.59,131.21,129.56,130.2,255129.0
2021-05-04,130.195,130.48,129.705,130.275,386118.0
2021-05-05,130.135,131.5,129.68,130.95,366917.0
2021-05-06,130.63,131.445,128.81,129.235,409129.0
2021-05-07,129.235,130.3,127.725,128.785,622505.0
2021-05-10,128.11,129.705,127.81,128.59,556960.0
2021-05-11,127.98,128.83,125.615,126.745,835502.0
2021-05-12,125.575,127.08,124.44,125.38,826949.0
2021-05-13,125.3,126.66,124.56,125.87,551553.0
2021-05-14,126.965,129.515,126.915,128.7,625486.0
2021-05-17,128.435,129.735,125.41,125.51,1211448.0
2021-05-18,124.675,128.77,124.6,128.46,790894.0
2021-05-19,125.06,126.225,124.285,124.99,764832.0
2021-05-20,124.185,126.045,123.86,125.315,716789.0
2021-05-21,125.15,126.695,124.64,126.085,509083.0
2021-05-24,124.675,124.925,123.015,124.325,771428.0
2021-05-25,123.765,127.52,123.35,127.45,880853.0
2021-05-26,125.59,128.185,125.285,127.195,693960.0
2021-05-27,126.62,127.045,125.625,126.495,678193.0
2021-05-28,126.495,128.52,126.32,127.075,689631.0
2021-05-31,126.82,127.575,126.385,126.625,491836.0
2021-06-01,126.36,126.495,125.115,125.335,470030.0
2021-06-02,125.56,126.875,124.925,126.675,725156.0
2021-06-03,125.975,127.27,125.435,127.05,673456.0
2021-06-04,127.15,129.075,126.3,128.35,777488.0
2021-06-07,128.36,128.75,127.36,127.925,240940.0
2021-06-08,127.42,128.52,127.25,127.87,452684.0
2021-06-09,125.44,126.95,125.275,126.195,512212.0
2021-06-10,125.45,127.695,125.225,127.11,565932.0
2021-06-11,125.46,127.37,125.46,126.32,553885.0
2021-06-15,126.9,128.9,126.71,128.25,44317.0
2021-06-16,129.195,129.56,128.3,129.16,474434.0
2021-06-17,129.185,129.68,127.77,128.37,202657.0
2021-06-18,127.595,129.585,127.145,128.57,714306.0
2021-06-21,126.685,126.875,124.19,125.77,658679.0
2021-06-22,127.8,128.685,127.16,127.985,501517.0
2021-06-23,128.085,128.235,127.035,127.85,481415.0
2021-06-24,127.485,127.8,126.345,127.06,399981.0
2021-06-25,128.56,130.335,128.335,129.125,784819.0
2021-06-28,129.6,129.6,128.71,129.1,344735.0
2021-06-29,128.27,129.8,128.27,129.6,368551.0
2021-06-30,130.85,132.185,130.11,130.375,359790.0
2021-07-01,130.575,130.795,128.92,128.96,393609.0
2021-07-02,129.62,131.25,129.62,130.775,361616.0
2021-07-05,130.3,131.075,130.06,130.82,388602.0
2021-07-06,130.86,131.445,129.41,129.85,576041.0
2021-07-07,129.535,130.7,129.25,130.4,442748.0
2021-07-08,130.875,131.585,130.185,130.995,416065.0
2021-07-09,129.82,130.845,127.32,128.51,927551.0
2021-07-12,130.11,130.145,129.195,129.675,431835.0
2021-07-13,130.37,131.21,129.125,129.275,585193.0
2021-07-14,129.835,129.845,128.645,129.2,522208.0
2021-07-15,129.35,129.975,127.695,128.11,607388.0
2021-07-16,127.935,129.71,127.85,129.595,463928.0
2021-07-19,128.11,128.545,127.395,128.11,351697.0
2021-07-20,126.32,128.335,125.895,127.695,635981.0
2021-07-21,129.31,130.225,128.695,129.325,698156.0
2021-07-22,130.435,131.575,130.345,131.245,729593.0
2021-07-23,130.87,131.435,130.345,131.435,378849.0
2021-07-26,131.685,132.695,131.435,132.42,631922.0
2021-07-27,132.52,133.085,131.095,131.5,602709.0
2021-07-28,131.45,132.31,130.445,130.585,462780.0
2021-07-29,130.52,131.335,129.875,130.96,440596.0
2021-07-30,130.935,131.475,129.875,130.77,43457.0
2021-08-02,130.81,132.095,130.25,131.52,31771.0
2021-08-03,130.85,131.52,129.375,130.07,536672.0
2021-08-04,130.02,130.245,129.035,129.695,636493.0
2021-08-05,129.91,131.125,129.6,130.91,694928.0
2021-08-06,130.545,131.535,130.26,131.5,580144.0
2021-08-09,132.2,133.485,132.195,132.31,670869.0
2021-08-10,132.635,133.245,131.825,132.6,448424.0
2021-08-11,132.62,133.35,132.52,133.325,615099.0
2021-08-12,133.995,136.405,133.935,135.96,939636.0
2021-08-13,136.485,137.425,136.3,137.085,513987.0
2021-08-16,136.56,136.825,136.045,136.06,536825.0
2021-08-17,136.27,136.485,135.095,135.635,452141.0
2021-08-18,135.85,137.41,135.535,136.395,530964.0
2021-08-19,135.825,137.93,135.675,137.5,624583.0
2021-08-20,138.255,138.655,136.085,136.325,656495.0
2021-08-23,136.545,137.095,135.835,136.795,311865.0
2021-08-24,137.35,137.845,136.6,137.52,342104.0
2021-08-25,138.735,138.905,136.195,137.025,469365.0
2021-08-26,137.52,137.82,136.395,136.985,427793.0
2021-08-27,136.685,138.405,136.685,138.02,476516.0
2021-08-30,138.52,138.76,137.535,138.345,406597.0
2021-08-31,138.255,139.705,137.805,138.97,671676.0
2021-09-01,138.06,139.23,137.56,139.02,411889.0
2021-09-02,139.595,140.435,138.66,140.06,532408.0
2021-09-03,140.42,141.495,140.17,141.005,492540.0
2021-09-06,139.685,141.77,139.685,141.77,455694.0
2021-09-07,141.855,142.655,141.33,142.605,459844.0
2021-09-08,150.155,152.24,148.48,149.295,1261376.0
2021-09-09,148.505,149.185,145.28,146.135,908654.0
2021-09-10,147.005,147.47,144.47,145.21,674608.0
2021-09-13,143.66,146.02,143.62,145.905,534289.0
2021-09-14,146.645,149.395,145.73,148.61,612018.0
2021-09-15,147.58,149.095,146.02,148.36,760004.0
2021-09-16,148.995,151.355,148.96,149.905,919793.0
2021-09-17,150.02,150.355,148.985,150.165,1383087.0
2021-09-20,147.985,148.02,144.23,144.76,821635.0
2021-09-21,142.685,143.405,141.36,143.295,756229.0
2021-09-22,141.945,145.16,141.63,143.835,595252.0
2021-09-23,145.685,147.98,145.055,147.585,636194.0
2021-09-24,148.655,149.07,147.285,148.855,533154.0
2021-09-27,149.355,151.355,149.185,150.67,639737.0
2021-09-28,150.02,151.355,149.27,150.915,513501.0
2021-09-29,149.245,149.88,147.42,148.33,714399.0
2021-09-30,149.53,151.89,149.53,151.69,772934.0
2021-10-01,148.595,149.385,146.185,147.27,884753.0
2021-10-04,149.085,149.915,147.545,148.455,409608.0
2021-10-05,148.76,149.17,148.03,148.705,522348.0
2021-10-06,149.61,151.145,147.305,148.11,659345.0
2021-10-07,149.035,151.215,148.555,150.57,621914.0
2021-10-08,151.695,153.115,151.48,151.92,571665.0
2021-10-11,151.69,152.32,150.69,151.29,372769.0
2021-10-12,150.02,152.94,150.02,152.615,616089.0
2021-10-13,152.13,153.615,151.58,153.355,386531.0
2021-10-14,154.19,154.24,152.12,152.415,430204.0
2021-10-15,154.255,158.835,154.19,157.99,768199.0
2021-10-18,157.99,159.505,157.215,158.715,400988.0
2021-10-19,159.99,161.59,159.24,160.19,718531.0
2021-10-20,161.28,163.85,160.52,163.355,872867.0
2021-10-21,164.025,165.7,164.025,164.89,717791.0
2021-10-22,164.69,165.975,163.35,165.905,577031.0
2021-10-25,168.19,168.775,166.7,167.08,589589.0
2021-10-26,166.615,167.63,165.74,167.165,555036.0
2021-10-27,167.165,168.755,165.915,166.115,645934.0
2021-10-28,164.3,165.855,164.28,164.88,601481.0
2021-10-29,164.88,164.88,164.88,164.88,0.0
2021-11-01,161.69,165.865,161.08,165.58,150305.0
2021-11-02,162.55,165.315,162.315,163.055,543875.0
2021-11-03,164.85,167.94,164.575,166.09,889563.0
2021-11-04,166.775,168.59,166.705,168.305,629496.0
2021-11-05,168.36,170.23,168.36,168.705,1038354.0
2021-11-08,171.05,171.37,168.72,170.12,740820.0
2021-11-09,170.2,170.735,168.99,169.355,605889.0
2021-11-10,170.12,170.895,168.985,169.33,406360.0
2021-11-11,168.93,169.515,166.1,168.1,593229.0
2021-11-12,168.51,170.88,168.185,170.425,517464.0
2021-11-15,169.015,172.27,169.015,172.03,534861.0
2021-11-16,171.915,172.405,170.45,171.475,639033.0
2021-11-17,171.65,173.08,171.28,172.43,617191.0
2021-11-18,172.32,174.65,171.775,174.24,601038.0
2021-11-19,173.59,176.435,173.21,176.13,837403.0
2021-11-22,174.96,176.13,174.36,174.36,436165.0
2021-11-23,173.605,175.41,173.055,174.69,516542.0
2021-11-24,174.86,175.155,172.11,172.11,769850.0
2021-11-25,171.895,172.0,168.66,170.865,741523.0
2021-11-26,169.95,170.2,163.68,165.36,1008439.0
2021-11-29,161.53,165.325,159.44,164.285,1288142.0
2021-11-30,167.07,169.525,166.51,166.595,1944466.0
2021-12-01,166.385,166.79,164.285,165.705,569292.0
2021-12-02,165.12,168.585,164.02,168.135,644387.0
2021-12-03,169.355,170.09,167.96,169.1,489561.0
2021-12-06,169.56,169.98,168.085,169.39,665563.0
2021-12-07,169.805,170.59,168.525,169.675,576767.0
2021-12-08,172.33,173.26,169.78,171.89,698831.0
2021-12-09,172.825,174.175,170.795,170.98,591976.0
2021-12-10,171.575,172.825,170.465,171.015,441619.0
2021-12-13,171.98,173.565,171.345,171.555,467879.0
2021-12-14,170.89,173.3,170.285,172.86,431377.0
2021-12-15,173.37,173.575,171.945,172.575,554719.0
2021-12-16,174.435,176.53,173.185,175.73,980249.0
2021-12-17,175.96,176.29,173.775,173.905,1140203.0
2021-12-20,174.29,174.41,170.54,171.475,522043.0
2021-12-21,171.475,173.285,171.075,171.955,480128.0
2021-12-22,172.065,173.27,171.31,171.895,500870.0
2021-12-23,173.545,174.055,172.42,172.905,306205.0
2021-12-24,174.79,174.86,172.385,172.955,210044.0
2021-12-29,174.85,176.12,174.125,175.46,508213.0
2021-12-30,175.755,176.64,174.87,175.59,305235.0
2021-12-31,175.325,175.96,172.995,173.93,253186.0
2022-01-04,175.285,179.29,175.07,178.96,586589.0
2022-01-05,182.225,184.02,180.37,182.675,639593.0
2022-01-06,180.365,181.745,176.165,177.23,716926.0
2022-01-07,179.515,181.2,178.62,179.27,800780.0
2022-01-10,177.875,178.3,175.69,176.115,588037.0
2022-01-11,173.63,174.14,171.26,173.605,802136.0
2022-01-12,175.285,178.01,175.055,176.46,967735.0
2022-01-13,176.56,177.605,175.755,176.79,399175.0
2022-01-14,176.47,176.47,174.175,175.045,508847.0
2022-01-17,176.79,176.79,175.08,175.8,544034.0
2022-01-18,176.45,176.725,174.435,175.165,392554.0
2022-01-19,172.685,173.015,167.69,168.67,1153103.0
2022-01-20,167.28,168.195,165.97,167.74,1006860.0
2022-01-21,165.545,165.935,160.805,161.43,1310202.0
2022-01-24,156.745,160.89,152.92,160.87,1087691.0
2022-01-25,158.35,159.11,154.215,157.18,1365599.0
2022-01-27,156.655,157.465,149.195,152.25,1847355.0
2022-01-28,154.96,159.44,152.42,158.265,3394407.0
2022-01-31,155.115,156.375,152.76,155.485,1149545.0
2022-02-01,157.5,161.195,156.885,159.72,740364.0
2022-02-02,162.58,164.03,161.61,162.945,874838.0
2022-02-03,161.98,162.58,159.405,160.43,745117.0
2022-02-04,160.565,163.835,160.45,162.87,776162.0
2022-02-07,162.385,164.865,161.055,164.29,788945.0
2022-02-08,172.49,173.49,166.705,170.685,1214102.0
2022-02-09,170.94,171.465,166.105,167.365,1499370.0
2022-02-10,168.49,168.65,162.185,163.76,1495004.0
2022-02-11,162.505,165.495,161.93,163.665,1079112.0
2022-02-14,162.93,165.08,161.94,164.46,557461.0
2022-02-15,163.15,165.225,161.82,164.175,760573.0
2022-02-16,169.095,170.12,165.475,166.805,740272.0
2022-02-17,167.325,168.195,165.56,165.67,756333.0
2022-02-18,163.65,163.75,161.83,161.83,727409.0
2022-02-21,160.465,162.49,159.5,161.49,645450.0
2022-02-22,159.685,160.44,157.11,158.585,767647.0
2022-02-23,157.84,159.645,157.375,157.925,772698.0
2022-02-24,154.005,155.805,148.735,150.22,1837748.0
2022-02-25,152.225,154.37,151.43,152.435,1274633.0
2022-02-28,153.505,154.53,149.905,153.08,1831832.0
2022-03-01,154.115,157.68,153.54,155.005,74752.0
2022-03-02,152.42,154.925,151.27,152.075,1116467.0
2022-03-03,153.96,155.29,153.265,153.265,781491.0
2022-03-04,152.42,152.995,149.72,152.63,802818.0
2022-03-07,151.995,152.16,146.975,148.45,925644.0
2022-03-08,146.935,150.6,146.495,148.78,784887.0
2022-03-09,148.23,151.71,147.34,151.19,700547.0
2022-03-10,154.31,158.29,154.175,157.155,993077.0
2022-03-11,157.5,157.915,153.665,154.395,750875.0
2022-03-14,155.655,158.6,155.42,158.35,664266.0
2022-03-15,158.76,160.695,157.645,157.645,89681.0
2022-03-16,159.925,160.66,158.9,160.415,762849.0
2022-03-17,163.775,164.2,162.245,162.245,978075.0
2022-03-18,162.76,164.95,161.99,164.95,1641016.0
2022-03-21,166.39,168.145,165.13,165.13,602819.0
2022-03-22,166.8,169.12,165.45,167.305,657974.0
2022-03-23,169.375,170.965,169.375,169.4,697534.0
2022-03-24,167.17,167.63,166.115,166.47,801089.0
2022-03-25,166.815,168.77,166.815,167.55,510132.0
2022-03-28,168.625,170.015,167.985,169.43,31689.0
2022-03-29,170.48,172.15,170.245,171.75,587037.0
2022-03-30,173.59,175.885,172.795,175.36,806251.0
2022-03-31,175.995,176.13,172.125,172.125,823560.0
2022-04-01,171.745,175.835,171.05,174.435,657730.0
2022-04-04,175.41,175.535,173.765,174.515,493104.0
2022-04-05,175.37,176.115,174.7,175.335,71432.0
2022-04-06,174.155,174.155,172.32,173.71,511243.0
2022-04-07,171.065,172.22,170.025,171.09,714772.0
2022-04-08,171.72,172.855,170.55,172.44,382600.0
2022-04-11,171.53,173.055,170.23,170.975,486720.0
2022-04-12,170.965,172.415,170.465,172.005,356477.0
2022-04-13,171.945,172.33,170.685,171.845,464685.0
2022-04-14,172.355,172.81,171.61,172.47,438231.0
2022-04-19,172.785,175.15,172.345,174.055,663772.0
2022-04-20,176.545,176.89,174.065,175.005,723390.0
2022-04-21,176.975,179.06,176.115,178.63,839647.0
2022-04-22,177.33,177.79,174.605,175.79,560464.0
2022-04-26,172.115,174.07,171.22,172.895,730026.0
2022-04-27,171.135,171.81,167.985,169.965,79069.0
2022-04-28,171.195,172.745,169.805,172.125,606996.0
2022-04-29,173.505,176.08,172.43,175.265,812466.0
2022-05-02,172.93,174.015,171.16,172.05,528913.0
2022-05-03,172.53,174.015,171.345,172.26,462675.0
2022-05-04,173.43,175.435,173.1,173.36,539749.0
2022-05-05,175.205,175.205,170.72,171.61,704228.0
2022-05-06,162.58,162.905,156.8,158.265,2164656.0
2022-05-09,154.91,155.915,151.065,154.115,1887089.0
2022-05-10,151.16,152.725,149.12,152.435,1469749.0
2022-05-11,153.235,154.775,152.38,154.215,847664.0
2022-05-12,152.43,153.165,148.365,148.365,1382400.0
2022-05-13,149.76,155.46,149.405,155.055,144845.0
2022-05-16,156.785,157.775,154.525,155.615,977762.0
2022-05-17,155.91,157.495,155.745,156.335,586186.0
2022-05-18,158.465,160.06,155.91,157.21,822016.0
2022-05-19,154.065,154.835,153.47,153.865,785928.0
2022-05-20,154.18,157.52,154.18,157.1,777807.0
2022-05-23,158.345,158.345,154.83,155.805,61548.0
2022-05-24,156.12,157.825,154.865,154.88,795117.0
2022-05-25,155.46,155.87,154.265,154.415,903096.0
2022-05-26,154.95,155.03,153.365,154.015,799285.0
2022-05-27,156.665,158.89,156.015,158.51,1178173.0
2022-05-30,161.975,163.275,161.15,162.945,928601.0
2022-05-31,163.605,165.56,161.09,161.09,3472468.0
2022-06-01,161.975,163.655,161.975,163.17,679584.0
2022-06-02,159.885,161.88,158.2,158.76,644364.0
2022-06-03,159.705,160.205,158.39,159.41,623128.0
2022-06-06,159.375,159.375,156.89,158.425,455057.0
2022-06-07,159.005,159.495,153.435,153.735,926805.0
2022-06-08,154.69,156.275,153.615,155.255,714891.0
2022-06-09,155.185,156.56,154.455,154.77,1023996.0
2022-06-10,153.02,154.15,149.11,149.295,1188704.0
2022-06-14,141.835,141.835,138.89,141.49,317633.0
2022-06-15,141.185,145.655,141.185,142.14,1255805.0
2022-06-16,144.09,144.615,141.8,142.635,1438122.0
2022-06-17,138.425,138.425,136.015,138.33,1843731.0
2022-06-20,140.155,140.875,138.535,139.885,807112.0
2022-06-21,142.05,142.425,139.94,142.05,693648.0
2022-06-22,142.97,143.7,139.86,140.615,825550.0
2022-06-23,141.63,143.81,141.22,141.705,660808.0
2022-06-24,141.76,143.275,141.405,143.205,657197.0
2022-06-27,145.525,146.33,142.615,144.01,943470.0
2022-06-28,144.78,145.265,143.265,144.85,773553.0
2022-06-29,142.92,146.03,142.4,145.585,57282.0
2022-06-30,144.85,145.095,142.495,142.495,808798.0
2022-07-01,144.445,144.445,142.26,142.26,567391.0
2022-07-04,144.78,145.5,143.515,144.78,733999.0
2022-07-05,145.05,146.84,144.62,146.105,582194.0
2022-07-06,145.145,148.73,145.085,146.955,698743.0
2022-07-07,147.925,148.255,146.685,147.81,776452.0
2022-07-08,148.33,148.775,146.555,147.845,400287.0
2022-07-11,148.29,148.55,145.04,145.385,468494.0
2022-07-12,147.535,148.36,144.48,145.23,634492.0
2022-07-13,146.755,148.8,145.38,148.46,942624.0
2022-07-14,146.965,148.115,146.6,148.115,897407.0
2022-07-15,145.795,145.985,143.04,145.51,730922.0
2022-07-18,148.115,150.135,147.95,150.135,450218.0
2022-07-19,148.885,149.395,144.72,145.195,785640.0
2022-07-20,148.98,151.685,148.645,150.86,891758.0
2022-07-21,150.715,151.51,149.675,151.495,677125.0
2022-07-22,150.975,153.615,150.895,150.92,778957.0
2022-07-25,150.765,151.295,149.7,150.885,540202.0
2022-07-26,149.98,152.8,149.98,152.125,559367.0
2022-07-27,150.765,151.935,148.19,150.48,842237.0
2022-07-28,153.285,155.415,152.445,154.95,920644.0
2022-07-29,155.095,158.3,155.095,156.89,1089860.0
2022-08-01,155.91,156.43,153.12,155.825,650195.0
2022-08-02,153.625,155.03,153.625,154.925,541472.0
2022-08-03,154.015,154.645,152.37,152.785,661484.0
2022-08-04,154.18,154.76,152.36,152.36,808655.0
2022-08-05,151.6,153.25,151.01,153.25,713404.0
2022-08-08,152.185,153.38,151.795,152.985,688334.0
2022-08-09,153.295,155.58,153.285,154.285,42841.0
2022-08-10,153.47,153.93,152.505,152.61,478133.0
2022-08-11,155.85,155.85,154.005,155.53,687930.0
2022-08-12,155.055,155.895,153.895,154.69,463418.0
2022-08-15,155.045,157.08,154.8,156.665,456116.0
2022-08-16,157.425,159.21,157.105,158.295,562121.0
2022-08-17,158.44,159.16,156.97,159.16,560984.0
2022-08-18,158.935,159.055,157.315,157.755,564569.0
2022-08-19,158.23,158.935,157.65,157.885,413658.0
2022-08-22,155.92,156.16,154.57,154.705,588564.0
2022-08-23,152.725,152.795,149.07,149.475,899106.0
2022-08-24,149.915,151.295,149.77,150.14,38959.0
2022-08-25,151.37,153.095,150.6,152.705,487421.0
2022-08-26,153.14,155.35,152.465,154.61,401807.0
2022-08-29,149.865,151.305,148.6,150.765,560625.0
2022-08-30,152.265,153.26,150.825,151.73,464677.0
2022-08-31,151.485,153.71,151.485,153.54,32781.0
2022-09-01,150.87,151.99,149.555,151.105,808543.0
2022-09-02,152.055,154.605,152.015,153.485,556434.0
2022-09-05,154.905,155.35,153.6,155.35,467926.0
2022-09-06,155.435,155.685,154.18,154.335,601914.0
2022-09-07,153.355,154.03,149.17,149.605,42385.0
2022-09-08,151.57,154.74,151.31,154.51,649590.0
2022-09-09,154.5,156.285,152.395,154.03,685146.0
2022-09-12,155.91,157.1,155.34,156.83,478932.0
2022-09-13,159.43,159.53,157.27,157.86,518856.0
2022-09-14,152.94,153.54,151.08,152.705,67298.0
2022-09-15,152.42,153.445,151.615,152.915,781153.0
2022-09-16,151.745,152.185,148.685,149.56,1268977.0
2022-09-19,148.93,149.85,147.83,149.85,464070.0
2022-09-20,151.44,151.79,149.035,149.72,485093.0
2022-09-21,147.725,149.25,147.595,147.995,598840.0
2022-09-23,144.79,145.075,141.83,143.41,1137715.0
2022-09-26,138.745,142.91,138.745,141.635,105684.0
2022-09-27,140.205,140.945,139.235,140.33,72829.0
2022-09-28,140.345,141.185,136.095,136.89,1054081.0
2022-09-29,138.65,139.59,137.91,138.165,905405.0
2022-09-30,136.485,136.775,131.745,132.3,1603237.0
2022-10-03,132.265,132.87,129.5,131.145,943454.0
2022-10-04,133.39,137.1,132.965,137.1,973568.0
2022-10-05,140.76,142.51,139.53,140.405,71790.0
2022-10-06,139.125,141.76,138.59,141.385,550737.0
2022-10-07,140.035,140.985,139.04,139.765,580145.0
2022-10-10,136.855,138.525,136.25,138.135,597219.0
2022-10-11,139.43,140.46,137.34,137.34,688175.0
2022-10-12,137.745,138.45,136.36,137.15,721474.0
2022-10-13,137.07,138.155,135.705,136.16,769005.0
2022-10-14,139.29,139.695,138.24,139.375,666373.0
2022-10-17,136.915,137.885,133.485,133.575,759667.0
2022-10-18,136.855,140.92,136.615,140.595,928603.0
2022-10-19,140.52,141.35,139.775,140.615,764719.0
2022-10-20,139.305,139.74,135.385,136.585,1075799.0
2022-10-21,135.355,137.005,134.545,136.585,588479.0
2022-10-24,139.915,140.83,139.02,139.85,528864.0
2022-10-25,140.885,143.135,140.79,142.92,556152.0
2022-10-26,144.935,145.085,143.465,143.785,826957.0
2022-10-27,143.83,145.69,142.2,144.25,674908.0
2022-10-28,146.815,150.02,142.92,144.22,1210366.0
2022-10-31,147.25,147.265,145.61,146.815,981305.0
2022-11-01,147.205,148.98,146.455,148.98,726215.0
2022-11-02,148.98,149.495,146.13,146.28,788748.0
2022-11-03,143.63,145.29,143.265,144.175,725273.0
2022-11-04,142.785,147.57,142.025,147.57,1207775.0
2022-11-07,148.705,149.61,147.61,148.76,600120.0
2022-11-08,149.465,150.605,148.97,150.12,564480.0
2022-11-09,150.35,153.25,150.235,151.635,672865.0
2022-11-10,150.795,151.58,149.6,150.165,486978.0
2022-11-11,156.54,159.515,156.1,158.575,1470404.0
2022-11-14,159.275,159.455,156.985,157.18,881895.0
2022-11-15,156.54,159.02,156.11,158.87,663572.0
2022-11-16,159.205,160.08,156.215,157.38,770580.0
2022-11-17,157.86,159.16,157.195,159.045,720853.0
2022-11-18,159.195,159.275,157.495,158.595,614350.0
2022-11-21,157.605,158.895,156.695,157.035,599805.0
2022-11-22,156.885,156.95,155.505,155.655,680476.0
2022-11-23,156.87,158.61,156.57,158.065,566188.0
2022-11-24,157.965,158.655,156.765,157.415,473122.0
2022-11-25,157.15,158.055,156.96,157.38,376610.0
2022-11-28,156.92,158.16,156.125,157.825,517703.0
2022-11-29,157.195,157.49,156.205,157.425,499969.0
2022-11-30,156.77,158.92,156.32,158.055,1538143.0
2022-12-01,159.895,161.23,159.69,161.05,624757.0
2022-12-02,160.965,161.05,158.285,159.405,717583.0
2022-12-05,159.45,160.335,158.02,159.61,440096.0
2022-12-06,159.01,159.035,155.735,156.31,868779.0
2022-12-07,154.775,155.385,152.92,153.57,957471.0
2022-12-08,153.205,153.675,150.925,151.375,617508.0
2022-12-09,150.43,151.905,146.815,148.615,1142319.0
2022-12-12,148.36,152.225,147.67,151.675,681724.0
2022-12-13,152.58,154.24,152.42,152.88,579052.0
2022-12-14,153.825,155.045,153.205,154.075,630447.0
2022-12-15,151.145,153.125,150.82,151.845,883293.0
2022-12-16,149.405,150.37,148.61,150.26,889444.0
2022-12-19,148.6,149.555,148.14,149.265,444098.0
2022-12-20,148.925,149.59,146.165,146.9,570148.0
2022-12-21,147.74,149.185,147.06,148.38,534155.0
2022-12-22,149.68,150.14,149.05,149.155,410923.0
2022-12-23,147.095,148.82,146.99,148.51,478114.0
2022-12-28,148.14,149.185,147.13,148.565,325042.0
2022-12-29,147.495,148.235,146.195,146.815,412816.0
2022-12-30,147.99,148.5,147.545,147.66,388160.0
2023-01-03,148.565,148.565,143.875,145.635,427903.0
2023-01-04,147.52,150.835,146.37,150.235,741527.0
2023-01-05,151.935,152.785,150.8,152.135,76217.0
2023-01-06,151.65,152.845,150.925,152.525,393439.0
2023-01-09,154.25,154.94,153.205,153.975,376791.0
2023-01-10,154.49,154.845,153.09,153.465,518812.0
2023-01-11,153.8,154.145,152.685,154.04,595312.0
2023-01-12,155.42,157.195,154.24,156.54,631245.0
2023-01-13,157.87,158.31,157.08,157.665,555501.0
2023-01-16,158.805,159.76,158.17,159.195,542765.0
2023-01-17,159.125,159.62,158.0,158.56,571745.0
2023-01-18,158.365,159.54,157.275,158.84,431948.0
2023-01-19,160.425,161.38,157.79,160.945,704511.0
2023-01-20,160.08,160.495,159.215,159.9,539616.0
2023-01-23,160.965,161.725,160.23,161.07,478256.0
2023-01-24,161.635,163.545,161.405,163.115,456597.0
2023-01-25,164.405,165.245,163.17,163.73,72817.0
2023-01-27,164.5,166.595,164.155,165.795,656060.0
2023-01-30,165.835,166.98,165.06,165.36,539128.0
2023-01-31,164.44,165.705,163.615,165.685,956831.0
2023-02-01,166.475,166.475,164.28,165.385,538742.0
2023-02-02,170.155,170.155,166.755,168.365,899122.0
2023-02-03,169.445,169.96,167.835,168.42,734897.0
2023-02-06,168.42,168.605,166.29,167.13,636186.0
2023-02-07,168.915,170.86,167.82,168.33,866255.0
2023-02-08,170.685,173.12,169.41,172.665,874246.0
2023-02-09,172.02,172.895,171.425,171.655,567964.0
2023-02-10,170.26,171.575,168.625,169.355,548520.0
2023-02-13,168.925,169.205,167.63,168.395,466623.0
2023-02-14,169.86,170.55,169.205,169.505,388753.0
2023-02-15,169.79,170.615,167.82,168.835,499438.0
2023-02-16,169.09,171.675,168.79,171.675,841572.0
2023-02-17,170.42,171.195,166.89,167.155,659643.0
2023-02-20,168.73,169.505,168.055,168.685,373651.0
2023-02-21,167.155,168.7,166.74,168.385,330360.0
2023-02-22,166.27,168.295,165.865,168.295,399912.0
2023-02-23,166.445,167.785,166.315,167.015,447540.0
2023-02-24,167.72,167.855,166.315,167.075,376673.0
2023-02-27,165.565,166.67,164.29,166.67,379838.0
2023-02-28,167.005,168.24,166.935,167.615,575379.0
2023-03-01,167.05,167.595,165.855,167.065,435810.0
2023-03-02,164.06,165.66,162.76,163.495,922054.0
2023-03-03,164.265,164.545,162.31,164.035,501965.0
2023-03-06,166.065,169.48,165.295,168.03,767866.0
2023-03-07,169.815,171.975,169.365,170.69,813258.0
2023-03-08,169.985,171.17,167.655,168.78,504189.0
2023-03-09,170.675,170.675,168.395,168.73,408087.0
2023-03-10,164.53,165.455,162.575,163.315,945032.0
2023-03-13,161.69,162.645,159.795,161.08,1034943.0
2023-03-14,157.87,158.3,154.16,156.125,1416218.0
2023-03-15,157.92,158.745,155.73,157.515,834307.0
2023-03-16,151.2,155.215,150.68,154.89,1525811.0
2023-03-17,155.665,156.805,154.49,155.47,1010656.0
2023-03-20,153.2,153.86,147.885,148.385,1243940.0
2023-03-21,149.37,153.695,149.28,153.295,973876.0
2023-03-22,156.01,156.94,153.33,153.975,1041448.0
2023-03-23,151.675,152.12,150.705,151.235,866644.0
2023-03-24,149.23,151.235,149.23,149.995,642136.0
2023-03-27,150.085,150.995,147.695,147.695,1004513.0
2023-03-28,149.75,150.695,149.465,150.695,938446.0
2023-03-29,149.645,150.835,148.91,150.14,703073.0
2023-03-30,151.615,152.465,151.005,151.915,890457.0
2023-03-31,152.56,155.71,152.295,155.355,955101.0
2023-04-03,155.71,157.72,155.275,156.515,609475.0
2023-04-04,155.63,158.715,155.435,158.715,673289.0
2023-04-05,158.38,158.725,156.855,157.575,698774.0
2023-04-06,156.985,157.345,155.39,156.495,567261.0
2023-04-11,158.31,158.93,157.825,158.23,567138.0
2023-04-12,160.055,160.055,157.93,158.84,449634.0
2023-04-13,158.22,159.0,157.48,158.15,554504.0
2023-04-14,158.33,159.725,157.87,159.215,419528.0
2023-04-17,160.955,161.395,159.77,159.77,476090.0
2023-04-18,158.755,159.485,158.31,159.405,429091.0
2023-04-19,158.93,159.795,158.645,159.45,251508.0
2023-04-20,159.9,160.975,159.45,160.635,559127.0
2023-04-21,160.08,161.945,159.635,161.92,494572.0
2023-04-24,161.805,161.805,160.24,160.475,350175.0
2023-04-26,160.4,160.955,159.425,160.3,650067.0
2023-04-27,159.585,159.955,158.195,159.825,521429.0
2023-04-28,161.08,161.775,160.53,161.495,698870.0
2023-05-01,162.555,163.265,162.15,162.53,352199.0
2023-05-02,161.325,161.91,159.52,160.275,539298.0
2023-05-03,158.31,158.63,156.61,158.4,679214.0
2023-05-04,155.525,157.975,152.915,157.195,808410.0
2023-05-05,157.825,158.64,151.865,156.85,1064243.0
2023-05-08,156.64,156.765,152.545,153.445,1209108.0
2023-05-09,152.52,156.92,151.58,156.92,1019213.0
2023-05-10,156.56,157.355,155.35,156.965,655034.0
2023-05-11,156.965,160.08,156.48,158.755,766259.0
2023-05-12,158.9,159.045,157.45,158.38,712622.0
2023-05-15,159.485,160.195,158.11,159.32,574247.0
2023-05-16,158.8,161.745,158.8,158.875,577173.0
2023-05-17,158.545,158.745,156.86,156.86,538485.0
2023-05-18,158.0,159.285,157.92,158.18,595208.0
2023-05-19,159.66,162.3,159.35,160.845,613985.0
2023-05-22,162.19,162.265,159.35,160.9,830085.0
2023-05-23,161.735,164.705,161.035,164.27,1015998.0
2023-05-24,163.715,163.73,161.345,161.69,808563.0
2023-05-25,159.74,160.89,157.5,158.1,988903.0
2023-05-26,157.37,159.45,157.325,158.555,840939.0
2023-05-29,161.27,162.855,160.635,160.635,543952.0
2023-05-30,160.68,160.845,159.175,159.56,405526.0
2023-05-31,158.81,159.74,155.585,155.585,2507658.0
2023-06-01,154.91,156.785,154.11,155.355,794397.0
2023-06-02,157.035,157.26,154.79,155.82,747914.0
2023-06-05,157.77,159.475,157.15,158.355,557567.0
2023-06-06,157.51,158.01,155.61,156.07,617389.0
2023-06-07,156.915,158.25,156.915,156.95,635120.0
2023-06-08,156.615,156.945,154.93,155.51,737486.0
2023-06-09,155.455,156.87,155.185,156.825,390114.0
2023-06-13,158.055,160.515,157.56,160.07,965552.0
2023-06-14,162.995,163.005,160.88,162.245,891288.0
2023-06-15,165.035,167.165,164.205,166.03,1321569.0
2023-06-16,168.815,169.31,167.84,168.035,2557805.0
2023-06-19,168.425,168.855,166.8,167.695,1161003.0
2023-06-20,168.35,169.755,167.83,168.76,780416.0
2023-06-21,167.86,168.39,164.45,164.45,1148367.0
2023-06-22,163.595,163.855,159.485,160.075,1117878.0
2023-06-23,158.29,159.345,156.915,157.445,897847.0
2023-06-26,157.18,157.845,155.63,157.325,781072.0
2023-06-27,158.035,159.01,157.46,158.555,550329.0
2023-06-28,159.76,160.75,159.155,159.44,691629.0
2023-06-29,160.205,162.065,159.65,160.625,500614.0
2023-06-30,161.745,162.24,160.145,161.855,656929.0
2023-07-03,161.3,162.475,161.06,161.925,456899.0
2023-07-04,161.835,163.185,161.205,162.695,356441.0
2023-07-05,162.475,162.655,161.465,161.9,502971.0
2023-07-06,159.62,161.26,159.02,159.055,704261.0
2023-07-07,156.915,157.645,156.215,157.05,634594.0
2023-07-10,157.57,158.375,155.75,156.075,360422.0
2023-07-11,157.56,159.31,157.17,159.31,583136.0
2023-07-12,160.835,161.29,159.925,160.69,540376.0
2023-07-13,162.64,165.255,162.02,164.9,877835.0
2023-07-14,166.03,167.195,165.2,166.485,616001.0
2023-07-17,166.445,167.11,165.125,166.775,436288.0
2023-07-18,166.985,166.985,164.79,165.52,425690.0
2023-07-19,166.755,167.83,166.3,167.575,665551.0
2023-07-20,168.535,169.47,167.85,169.025,724892.0
2023-07-21,168.945,168.945,166.165,166.6,629908.0
2023-07-24,167.53,168.115,166.2,167.295,615662.0
2023-07-25,167.85,167.94,164.46,165.775,480227.0
2023-07-26,164.75,167.405,163.575,166.775,650373.0
2023-07-27,159.465,161.125,158.145,159.495,2207912.0
2023-07-28,157.645,161.08,157.645,161.025,1205876.0
2023-07-31,160.38,161.26,159.04,159.475,770087.0
2023-08-01,159.285,162.2,159.085,161.745,725806.0
2023-08-02,160.415,161.08,159.285,159.54,560191.0
2023-08-03,158.12,159.255,157.92,158.555,710792.0
2023-08-04,158.255,159.87,158.19,159.87,642263.0
2023-08-07,158.81,160.78,158.81,160.45,382206.0
2023-08-08,160.605,161.155,159.575,159.83,571311.0
2023-08-09,159.46,160.105,158.655,159.43,481293.0
2023-08-10,159.285,160.085,159.01,159.45,574919.0
2023-08-11,159.43,160.65,159.175,159.52,596000.0
2023-08-14,159.36,160.38,159.23,159.875,534300.0
2023-08-15,159.93,161.015,159.715,160.195,614182.0
2023-08-16,158.445,158.885,157.235,157.82,728415.0
2023-08-17,156.46,156.65,154.475,154.685,1129570.0
2023-08-18,152.54,155.22,152.45,153.815,701786.0
2023-08-21,153.325,155.94,153.315,155.02,532499.0
2023-08-22,155.185,156.215,154.31,155.875,447539.0
2023-08-23,155.34,156.88,154.965,155.01,481317.0
2023-08-24,155.815,158.33,155.04,157.725,600217.0
2023-08-25,155.265,156.97,154.91,156.54,459856.0
2023-08-28,157.26,159.265,156.735,157.17,391367.0
2023-08-29,158.265,159.46,158.1,159.095,483061.0
2023-08-30,160.915,161.965,160.28,161.37,622959.0
2023-08-31,161.755,162.655,161.345,161.77,892134.0
2023-09-01,161.525,162.1,160.745,161.07,343702.0
2023-09-04,161.655,162.43,161.3,161.88,447439.0
2023-09-05,161.78,161.98,160.23,161.215,374031.0
2023-09-06,159.44,159.92,155.065,155.1,1222944.0
2023-09-07,154.91,156.88,154.245,156.03,835045.0
2023-09-08,156.57,157.325,155.265,155.92,502988.0
2023-09-11,155.62,158.3,155.42,158.0,574771.0
2023-09-12,157.205,157.215,155.64,156.905,449830.0
2023-09-13,155.365,157.215,155.365,156.835,573078.0
2023-09-14,156.99,157.94,156.03,156.54,586085.0
2023-09-15,158.18,160.125,157.845,157.845,1406250.0
2023-09-18,158.92,158.92,156.33,157.035,399252.0
2023-09-19,156.45,158.485,156.295,157.57,414605.0
2023-09-20,156.37,157.935,156.005,157.91,515329.0
2023-09-21,156.37,157.09,153.815,154.8,1087764.0
2023-09-22,152.78,154.975,152.325,154.455,674349.0
2023-09-25,153.09,153.58,152.225,152.795,483799.0
2023-09-26,152.635,153.36,151.765,152.66,597584.0
2023-09-27,151.185,152.285,151.13,151.605,544468.0
2023-09-28,150.975,152.24,150.355,150.375,656719.0
2023-09-29,151.365,153.035,150.765,152.84,631707.0
2023-10-02,152.25,153.345,152.175,152.95,432900.0
2023-10-03,150.355,152.05,149.815,152.05,1058745.0
2023-10-04,150.875,151.575,148.55,148.895,850399.0
2023-10-05,149.99,151.42,148.625,150.53,730614.0
2023-10-06,151.04,151.915,149.835,151.22,436705.0
2023-10-09,150.72,151.695,149.9,150.31,425424.0
2023-10-10,150.69,153.045,150.49,152.305,846170.0
2023-10-11,153.18,154.865,153.045,154.855,562331.0
2023-10-12,154.975,156.415,154.7,155.54,677445.0
2023-10-13,154.455,155.995,153.98,154.875,366216.0
2023-10-16,153.99,154.245,152.595,152.79,406290.0
2023-10-17,154.035,155.51,153.6,153.635,385644.0
2023-10-18,155.24,155.355,152.935,153.635,423894.0
2023-10-19,149.9,150.8,148.075,149.535,1192224.0
2023-10-20,147.165,148.835,146.17,147.245,814936.0
2023-10-23,145.78,148.485,145.57,147.795,669889.0
2023-10-24,148.075,150.82,147.9,148.64,680527.0
2023-10-25,149.025,150.27,146.855,148.95,748986.0
2023-10-26,147.375,148.485,146.325,147.075,801427.0
2023-10-27,148.285,148.285,146.1,146.365,599708.0
2023-10-30,145.16,146.42,144.53,145.97,546017.0
2023-10-31,147.62,148.075,146.07,146.69,586097.0
2023-11-01,146.48,147.445,145.67,145.815,810412.0
2023-11-02,146.51,147.62,145.46,146.155,966913.0
2023-11-03,143.245,148.95,141.515,148.75,1698998.0
2023-11-06,147.52,148.615,146.845,147.31,813372.0
2023-11-07,146.525,146.71,144.84,145.15,715366.0
2023-11-08,145.405,147.45,144.705,146.8,679593.0
2023-11-09,148.25,149.295,147.975,148.95,631371.0
2023-11-10,150.42,150.43,147.82,148.305,695313.0
2023-11-13,148.535,149.165,146.945,147.16,764364.0
2023-11-14,149.045,149.26,147.67,148.635,564797.0
2023-11-15,153.08,156.185,151.725,156.06,1608220.0
2023-11-16,157.62,157.675,155.905,156.015,1017772.0
2023-11-17,156.395,156.645,154.26,155.41,545287.0
2023-11-20,155.655,157.02,155.605,156.155,478339.0
2023-11-21,156.275,157.53,156.165,156.635,666652.0
2023-11-22,155.365,157.195,155.1,155.17,477064.0
2023-11-23,154.63,154.93,153.695,154.04,454333.0
2023-11-24,153.89,154.995,153.855,154.54,288122.0
2023-11-27,154.245,155.94,153.445,153.63,425567.0
2023-11-28,153.675,154.93,153.585,153.705,380045.0
2023-11-29,153.38,154.01,152.82,153.705,699885.0
2023-11-30,154.095,157.165,153.4,156.925,1732247.0
2023-12-01,155.95,156.405,154.65,155.755,572474.0
2023-12-04,158.17,158.505,156.89,156.905,636731.0
2023-12-05,156.795,157.045,155.21,155.765,575957.0
2023-12-06,156.6,159.095,156.25,158.58,1002909.0
2023-12-07,157.36,157.805,155.395,156.36,854165.0
2023-12-08,157.295,157.465,155.46,157.205,511635.0
2023-12-11,157.51,158.715,156.565,156.98,501414.0
2023-12-12,157.155,158.085,156.97,157.62,566867.0
2023-12-13,157.805,160.49,157.36,160.005,715386.0
2023-12-14,162.44,165.67,162.19,165.67,1518939.0
2023-12-15,165.705,167.785,163.755,166.535,1702709.0
2023-12-18,166.16,167.09,165.18,166.475,615088.0
2023-12-19,166.865,169.255,166.08,168.345,771577.0
2023-12-20,169.58,170.94,168.63,169.895,743265.0
2023-12-21,170.57,170.57,167.785,168.36,849417.0
2023-12-22,168.02,168.1,166.86,167.61,371925.0
2023-12-27,170.16,170.355,168.675,169.58,396112.0
2023-12-28,171.13,171.565,170.525,171.165,417669.0
2023-12-29,169.765,170.935,169.41,170.46,427976.0
2024-01-02,170.255,171.715,169.985,171.35,276640.0
2024-01-03,168.8,169.96,167.72,168.36,489643.0
2024-01-04,167.48,167.76,166.46,167.09,540843.0
2024-01-05,167.835,168.185,166.93,166.95,274549.0
2024-01-08,166.73,167.305,165.235,165.575,298433.0
2024-01-09,166.785,168.165,166.58,166.635,415547.0
2024-01-10,166.485,168.09,166.16,167.33,363773.0
2024-01-11,169.215,170.29,168.49,169.83,599048.0
2024-01-12,169.085,170.18,168.15,169.56,391574.0
2024-01-15,169.085,171.535,168.945,171.2,417755.0
2024-01-16,171.64,171.945,169.495,169.875,470428.0
2024-01-17,170.17,170.265,168.565,168.93,564168.0
2024-01-18,167.435,168.465,166.71,167.695,600058.0
2024-01-19,169.355,170.405,168.545,170.135,567120.0
2024-01-22,171.455,172.29,170.7,170.805,565893.0
2024-01-23,172.185,175.015,171.555,173.46,782790.0
2024-01-24,173.895,173.94,172.585,173.57,440309.0
2024-01-25,173.505,173.865,172.67,173.215,506442.0
2024-01-29,174.72,174.72,173.46,174.165,445840.0
2024-01-30,174.525,175.23,173.785,174.525,470177.0
2024-01-31,174.1,177.255,172.475,176.79,948277.0
2024-02-01,175.335,175.425,173.59,174.665,527886.0
2024-02-02,175.91,178.64,175.82,177.59,688765.0
2024-02-05,176.325,176.635,174.805,176.625,358304.0
2024-02-06,175.445,175.98,173.775,174.82,589128.0
2024-02-07,176.375,177.85,175.91,176.095,572921.0
2024-02-08,176.65,178.025,176.185,177.6,425550.0
2024-02-09,178.125,178.185,177.07,177.2,376100.0
2024-02-12,176.845,177.21,174.24,174.645,507576.0
2024-02-13,167.12,173.205,167.1,172.89,1187393.0
2024-02-14,170.135,173.005,169.765,172.585,720725.0
2024-02-15,173.895,178.315,173.085,178.315,1156716.0
2024-02-16,180.54,181.48,177.385,178.88,680972.0
2024-02-19,178.23,178.77,176.865,178.24,399867.0
2024-02-20,177.505,178.36,176.345,177.32,514573.0
2024-02-21,175.92,179.815,175.92,177.235,619005.0
2024-02-22,178.22,178.775,177.04,178.1,458459.0
2024-02-23,179.91,180.4,179.16,179.23,541560.0
2024-02-26,180.085,181.005,179.53,180.3,372102.0
2024-02-27,181.015,181.94,179.865,181.645,490419.0
2024-02-28,181.94,182.36,178.9,179.805,482209.0
2024-02-29,179.8,181.015,178.99,180.84,885069.0
2024-03-01,179.815,181.07,178.23,180.4,452374.0
2024-03-04,180.27,181.43,178.425,178.99,535557.0
2024-03-05,177.84,179.345,177.33,178.515,499568.0
2024-03-06,179.585,180.715,178.515,179.475,524267.0
2024-03-07,180.84,181.83,179.855,180.885,696773.0
2024-03-08,182.805,185.015,182.0,184.525,838197.0
2024-03-11,183.11,184.515,182.155,182.925,496421.0
2024-03-12,182.925,183.8,182.425,183.595,383997.0
2024-03-13,183.745,185.84,183.68,185.295,450768.0
2024-03-14,184.465,184.725,182.3,183.175,514611.0
2024-03-15,181.71,183.53,179.545,183.53,1227662.0
2024-03-18,182.59,184.245,182.055,184.245,17871.0
2024-03-19,184.17,184.17,182.745,183.17,334359.0
2024-03-20,183.715,184.515,182.525,182.62,366544.0
2024-03-21,185.19,185.395,183.615,185.2,878830.0
2024-03-22,185.305,185.375,183.865,184.725,410740.0
2024-03-25,185.1,185.815,182.87,183.315,486515.0
2024-03-26,183.325,184.45,182.28,184.255,446527.0
2024-03-27,182.965,184.4,182.805,183.705,345015.0
2024-03-28,185.265,185.89,184.885,185.375,584992.0
2024-04-02,183.105,185.47,182.305,184.105,519082.0
2024-04-03,182.405,183.52,181.07,181.275,636183.0
2024-04-04,182.87,184.265,182.295,182.64,429998.0
2024-04-05,181.285,181.83,179.52,180.995,417535.0
2024-04-08,180.83,180.83,178.32,179.1,588395.0
2024-04-09,179.685,179.9,177.2,177.71,542355.0
2024-04-10,177.42,178.835,176.885,177.525,545762.0
2024-04-11,173.68,176.95,173.68,176.27,52785.0
2024-04-12,175.77,177.08,175.325,176.16,354894.0
2024-04-15,174.265,174.95,173.4,174.73,544406.0
2024-04-16,172.995,174.49,171.09,172.63,591281.0
2024-04-17,172.195,172.475,170.65,170.98,551608.0
2024-04-18,170.98,173.2,170.98,172.955,555526.0
2024-04-19,170.71,171.25,167.46,170.18,746515.0
2024-04-22,172.185,173.59,171.78,173.225,510088.0
2024-04-23,175.22,175.55,174.435,175.315,399434.0
2024-04-24,176.835,177.7,174.11,174.11,520258.0
2024-04-26,171.73,173.27,171.175,173.04,452013.0
2024-04-29,174.82,174.935,173.66,174.155,550187.0
2024-04-30,174.34,174.61,172.875,174.025,555580.0
2024-05-01,171.51,172.865,170.84,172.52,489763.0
2024-05-02,172.445,175.09,172.215,174.515,639596.0
2024-05-03,173.68,174.23,170.21,170.645,953711.0
2024-05-06,168.815,173.135,167.88,173.135,893900.0
2024-05-07,173.93,177.395,173.79,177.395,976644.0
2024-05-08,176.375,177.5,175.925,177.02,639634.0
2024-05-09,176.375,177.96,176.16,177.31,585067.0
2024-05-10,177.945,179.71,177.25,179.41,604361.0
2024-05-13,180.67,181.235,177.48,180.655,516582.0
2024-05-14,179.99,180.575,178.695,180.475,528828.0
2024-05-15,181.87,182.01,178.295,178.665,410513.0
2024-05-16,181.425,184.215,180.605,183.76,943061.0
2024-05-17,181.815,182.105,180.69,181.405,575273.0
2024-05-20,181.84,184.485,181.8,184.485,650842.0
2024-05-21,184.825,185.255,183.345,183.63,788428.0
2024-05-22,185.16,186.46,184.39,185.995,584469.0
2024-05-23,184.855,184.855,183.59,184.14,533091.0
2024-05-24,183.155,183.62,181.165,182.685,468306.0
2024-05-27,184.465,184.815,183.455,184.0,337478.0
2024-05-28,183.44,183.77,181.84,182.46,471202.0
2024-05-29,180.11,180.76,179.055,180.09,566650.0
2024-05-30,178.295,179.325,178.21,179.035,465994.0
2024-05-31,180.57,181.49,179.275,181.49,968610.0
2024-06-03,182.49,183.335,181.87,182.62,385721.0
2024-06-04,182.62,183.155,182.03,182.97,443412.0
2024-06-05,182.83,183.875,182.06,183.675,491936.0
2024-06-06,185.785,186.615,185.09,185.55,915617.0
2024-06-07,186.09,187.2,185.815,186.545,460249.0
2024-06-11,183.535,185.33,183.345,184.235,611034.0
2024-06-12,183.075,183.345,181.725,183.02,578939.0
2024-06-13,183.98,184.78,181.725,181.945,412512.0
2024-06-14,181.26,182.195,180.92,181.29,301889.0
2024-06-17,180.785,182.315,180.645,181.175,398706.0
2024-06-18,183.645,186.995,183.345,185.965,734442.0
2024-06-19,186.86,188.485,186.365,187.99,639605.0
2024-06-20,187.06,187.185,185.34,186.765,798103.0
2024-06-21,187.915,189.17,186.715,189.17,1050875.0
2024-06-24,189.17,191.215,188.715,189.395,696235.0
2024-06-25,191.515,193.825,190.73,193.825,783253.0
2024-06-26,193.315,193.635,191.65,193.635,34413.0
2024-06-27,191.515,193.79,190.54,193.715,656890.0
2024-06-28,195.71,197.285,193.905,194.55,676053.0
2024-07-01,192.2,194.075,191.535,193.095,456276.0
2024-07-02,192.465,193.675,191.925,193.135,395651.0
2024-07-03,193.895,194.71,192.885,193.52,406079.0
2024-07-04,194.835,195.31,193.8,194.845,342806.0
2024-07-05,194.75,195.215,194.14,194.37,280294.0
2024-07-08,194.275,195.215,194.195,194.265,295559.0
2024-07-09,195.13,195.215,191.905,192.77,712168.0
2024-07-10,191.975,193.21,191.565,192.97,555824.0
2024-07-11,194.255,194.255,192.665,192.83,408197.0
2024-07-12,194.065,194.36,192.465,193.325,508689.0
2024-07-15,194.18,194.405,193.475,194.215,528347.0
2024-07-16,194.845,194.845,193.635,194.54,558156.0
2024-07-17,196.125,199.32,195.815,199.32,798453.0
2024-07-18,199.13,201.02,197.695,199.33,573081.0
2024-07-19,198.14,200.31,197.225,199.655,491324.0
2024-07-22,198.17,198.74,197.02,198.74,374717.0
2024-07-23,198.17,199.12,196.885,197.55,465510.0
2024-07-24,197.695,199.5,197.41,198.39,380310.0
2024-07-25,194.465,194.845,190.09,191.62,955837.0
2024-07-26,191.515,195.795,191.12,194.53,577532.0
2024-07-29,196.27,197.645,196.135,196.885,459407.0
2024-07-30,193.8,196.935,192.705,196.79,432693.0
2024-07-31,197.505,199.835,195.375,199.405,652866.0
2024-08-01,200.25,202.325,199.595,200.84,691899.0
2024-08-02,197.21,197.655,195.32,196.46,696870.0
2024-08-05,191.755,193.045,185.37,186.06,1114196.0
2024-08-06,186.005,189.92,185.91,188.465,928207.0
2024-08-07,188.465,191.585,187.885,189.93,637901.0
2024-08-08,189.615,190.765,188.42,189.815,429182.0
2024-08-09,192.95,194.185,191.42,191.705,411772.0
2024-08-12,193.59,194.475,192.945,194.205,363841.0
2024-08-13,192.97,194.225,192.505,194.085,312453.0
2024-08-14,194.605,197.42,194.37,195.605,411822.0
2024-08-15,196.27,199.435,196.22,198.125,548539.0
2024-08-16,199.605,200.755,197.6,199.36,419205.0
2024-08-19,198.645,200.365,198.315,199.31,337781.0
2024-08-20,200.07,200.395,198.885,199.72,331489.0
2024-08-21,198.995,199.91,197.125,199.71,535836.0
2024-08-22,200.205,201.175,199.15,199.215,40598.0
2024-08-23,199.31,200.775,199.12,200.775,336567.0
2024-08-26,200.28,202.92,200.185,202.78,493652.0
2024-08-27,202.02,203.095,200.745,201.745,233227.0
2024-08-28,201.02,202.6,199.74,202.6,371122.0
2024-08-29,202.25,203.995,202.135,203.995,378990.0
2024-08-30,205.3,206.165,203.9,204.965,615245.0
2024-09-02,203.97,207.105,203.33,206.285,321372.0
2024-09-03,206.125,209.575,205.29,208.92,453003.0
2024-09-04,206.525,207.16,204.5,206.365,577596.0
2024-09-05,206.83,210.145,206.83,209.06,520327.0
2024-09-06,209.955,214.985,209.755,214.015,830120.0
2024-09-09,210.975,213.28,210.535,212.635,576143.0
2024-09-10,215.755,217.18,214.765,216.095,533945.0
2024-09-11,216.23,216.59,212.515,212.92,547316.0
2024-09-12,214.425,215.87,213.185,215.565,397811.0
2024-09-13,217.18,218.92,214.88,215.895,475974.0
2024-09-16,217.225,218.16,216.62,217.085,431812.0
2024-09-17,216.705,218.51,216.38,216.8,350840.0
2024-09-18,214.355,218.35,214.045,218.09,421447.0
2024-09-19,219.31,220.495,217.0,220.175,789976.0
2024-09-20,221.54,222.225,219.07,219.715,46896.0
2024-09-23,218.265,220.515,217.675,219.61,26670.0
2024-09-24,220.505,222.37,217.435,221.675,573997.0
2024-09-25,221.59,221.59,216.75,216.82,606586.0
2024-09-26,219.04,221.835,218.48,220.695,516918.0
2024-09-27,220.08,222.095,219.765,221.92,375386.0
2024-09-30,221.92,223.32,220.095,220.86,626242.0
2024-10-01,220.86,220.86,215.545,217.035,591369.0
2024-10-02,214.185,216.06,212.685,214.955,80593.0
2024-10-03,215.515,215.515,213.395,215.325,404029.0
2024-10-04,212.9,213.765,211.105,213.765,465538.0
2024-10-07,213.7,217.51,213.12,217.4,362982.0
2024-10-08,216.695,218.775,214.955,218.205,445503.0
2024-10-09,220.03,220.735,218.27,218.72,330331.0
2024-10-10,220.66,221.885,219.735,220.515,444962.0
2024-10-11,219.88,221.93,219.565,220.725,373963.0
2024-10-14,222.405,223.31,220.745,222.3,426240.0
2024-10-15,223.83,224.61,222.88,223.055,446825.0
2024-10-16,222.835,224.49,222.425,222.69,417786.0
2024-10-17,224.535,224.965,222.88,224.28,611928.0
2024-10-18,223.88,224.895,223.13,224.335,295039.0
2024-10-21,226.98,228.71,225.27,227.35,437418.0
2024-10-22,224.165,224.515,221.01,221.01,543858.0
2024-10-23,221.04,221.74,219.555,220.66,349966.0
2024-10-24,220.735,223.34,220.09,221.74,303463.0
2024-10-25,221.59,223.995,221.16,221.665,270657.0
2024-10-28,221.715,222.36,219.715,220.97,243725.0
2024-10-29,222.825,222.825,221.13,221.38,434350.0
2024-10-30,218.605,220.81,218.375,219.905,364358.0
2024-10-31,218.605,220.04,217.115,220.04,635413.0
2024-11-01,211.02,215.02,209.68,212.14,1167571.0
2024-11-04,209.945,214.27,208.3,211.265,647125.0
2024-11-05,210.525,210.695,207.4,207.4,591165.0
2024-11-06,210.81,214.67,209.7,214.67,678503.0
2024-11-07,220.98,223.28,217.215,218.15,994779.0
2024-11-08,218.545,219.025,216.985,217.21,373352.0
2024-11-11,218.615,220.365,216.695,220.365,43850.0
2024-11-12,223.17,224.68,220.975,222.66,562325.0
2024-11-13,221.475,222.14,218.44,219.53,482339.0
2024-11-14,220.05,221.715,218.97,221.28,462914.0
2024-11-15,222.08,223.72,220.425,221.03,372134.0
2024-11-18,220.06,222.07,219.335,221.395,290723.0
2024-11-19,218.94,225.405,218.91,222.515,477321.0
2024-11-20,220.59,223.045,220.54,221.415,363641.0
2024-11-21,220.705,221.925,220.155,220.895,478151.0
2024-11-22,221.505,224.92,221.07,223.015,428989.0
2024-11-25,226.31,226.32,222.08,222.08,894416.0
2024-11-26,220.965,226.33,220.96,223.855,653677.0
2024-11-27,222.785,224.42,222.66,223.1,448966.0
2024-11-28,223.845,225.39,223.43,224.005,403489.0
2024-11-29,221.05,222.57,220.205,222.57,511992.0
2024-12-02,222.83,223.1,220.79,222.38,426741.0
2024-12-03,223.91,226.03,222.82,225.0,649715.0
2024-12-04,223.72,225.125,222.815,224.4,370391.0
2024-12-05,225.17,226.05,224.285,225.075,298142.0
2024-12-06,223.44,224.95,221.505,222.295,310326.0
2024-12-09,222.445,223.41,220.635,222.63,418491.0
2024-12-10,221.985,222.56,218.035,218.47,545377.0
2024-12-11,216.205,218.51,215.725,216.795,473405.0
2024-12-12,218.615,219.675,217.215,217.235,349700.0
2024-12-13,215.28,218.615,215.145,217.865,364744.0
2024-12-16,217.39,217.805,215.8,216.88,344051.0
2024-12-17,216.38,219.405,216.275,219.03,421121.0
2024-12-18,219.0,219.75,217.69,218.67,373807.0
2024-12-19,213.56,215.915,213.05,215.735,865591.0
2024-12-20,215.485,215.725,210.275,210.815,1013418.0
2024-12-23,212.895,215.405,211.88,215.405,305950.0
2024-12-24,215.455,215.63,214.49,214.885,164860.0
2024-12-27,215.63,217.38,215.0,216.64,198637.0
2024-12-30,215.225,216.235,214.31,215.675,207429.0
2024-12-31,214.57,215.205,213.305,213.46,205443.0
2025-01-02,211.42,214.25,211.42,212.99,237659.0
2025-01-03,214.165,215.33,212.21,214.85,190869.0
2025-01-06,216.58,217.285,214.77,216.175,338493.0
2025-01-07,218.105,218.25,217.11,218.25,274313.0
2025-01-08,215.735,223.245,215.725,221.56,486386.0
2025-01-09,222.455,226.08,221.56,225.45,475912.0
2025-01-10,226.03,226.31,221.81,222.66,326877.0
2025-01-13,220.26,221.985,215.8,217.245,548964.0
2025-01-14,217.97,219.44,216.4,216.955,308664.0
2025-01-15,218.615,219.415,215.915,215.915,346017.0
2025-01-16,222.67,224.2,221.515,222.795,678735.0
2025-01-17,222.82,223.68,221.63,222.555,309857.0
2025-01-20,223.46,226.74,222.95,226.74,349725.0
2025-01-21,227.28,230.275,226.8,228.56,327658.0
2025-01-22,228.56,232.83,228.05,229.89,414545.0
2025-01-23,230.12,231.115,228.82,230.015,380353.0
2025-01-24,230.17,231.035,229.94,230.525,265886.0
2025-01-28,227.925,229.68,224.96,227.165,595024.0
2025-01-29,228.435,229.96,227.35,228.84,347758.0
2025-01-30,229.285,233.205,228.84,232.115,352703.0
2025-01-31,233.02,233.925,231.145,231.905,367843.0
2025-02-03,227.165,229.405,226.725,228.235,436882.0
2025-02-04,229.765,231.105,229.205,229.225,379523.0
2025-02-05,230.095,230.525,220.875,220.905,864890.0
2025-02-06,222.41,223.47,221.57,222.95,482754.0
2025-02-07,223.43,224.15,221.36,221.475,382345.0
2025-02-10,218.5,220.395,216.705,219.47,39992.0
2025-02-11,219.575,224.885,218.17,222.985,690315.0
2025-02-12,224.39,227.87,224.005,226.83,583989.0
2025-02-13,227.89,230.535,225.81,227.52,527276.0
2025-02-14,229.4,229.64,226.74,226.74,519706.0
2025-02-17,226.73,228.35,225.27,228.35,381953.0
2025-02-18,228.705,229.815,226.385,226.385,428256.0
2025-02-19,225.835,227.435,223.44,225.71,417118.0
2025-02-20,224.005,225.355,221.59,223.43,639887.0
2025-02-21,224.49,225.315,220.07,220.07,508114.0
2025-02-24,217.515,223.795,217.46,223.265,429839.0
2025-02-25,221.475,221.835,220.08,221.145,347934.0
2025-02-26,221.695,222.92,220.06,222.525,271508.0
2025-02-27,223.995,223.995,221.88,222.255,267463.0
2025-02-28,220.3,221.29,216.88,218.22,893358.0
2025-03-03,219.27,219.52,216.275,218.625,440573.0
2025-03-04,215.935,216.765,213.825,216.005,461866.0
2025-03-05,214.28,215.06,211.68,213.26,533994.0
2025-03-06,212.835,213.8,211.15,212.355,481281.0
2025-03-07,209.255,209.665,200.315,201.355,851884.0
2025-03-10,201.955,202.23,198.565,200.595,567385.0
2025-03-11,195.5,196.895,192.035,194.375,1218475.0
2025-03-12,191.745,193.38,189.915,191.735,975009.0
2025-03-13,193.65,194.375,188.835,189.45,860151.0
2025-03-14,188.18,191.245,187.355,190.925,716532.0
2025-03-17,192.565,193.94,192.13,193.355,541816.0
2025-03-18,193.575,195.31,188.285,188.855,726732.0
2025-03-19,186.835,188.035,185.965,187.21,771769.0
2025-03-20,188.325,194.635,188.305,194.335,1101493.0
2025-03-21,193.595,194.915,191.89,192.795,956904.0
2025-03-24,192.32,193.345,191.595,192.1,438638.0
2025-03-25,192.61,198.445,192.495,197.14,729750.0
2025-03-26,198.39,198.58,197.06,198.035,507897.0
2025-03-27,195.885,196.715,194.83,195.77,390078.0
2025-03-28,196.56,196.56,194.19,195.945,507256.0
2025-03-31,190.61,191.65,188.99,189.375,62920.0
2025-04-01,190.105,191.275,187.615,189.78,507889.0
2025-04-02,191.215,192.16,188.72,189.695,552723.0
2025-04-03,182.075,185.64,180.215,184.205,1114743.0
2025-04-04,178.165,178.935,166.125,167.57,1931914.0
2025-04-07,154.935,168.325,154.09,166.165,255934.0
2025-04-08,169.5,172.395,167.745,172.395,1324982.0
2025-04-09,168.68,169.875,164.605,164.655,1162660.0
2025-04-10,188.25,188.315,173.68,173.68,1299397.0
2025-04-11,167.56,172.35,165.25,172.35,1168631.0
2025-04-14,169.025,173.795,168.005,172.05,911053.0
2025-04-15,172.77,175.92,171.51,173.495,777304.0
2025-04-16,174.565,175.005,172.61,173.09,640358.0
2025-04-17,172.175,173.68,170.095,173.175,661055.0
2025-04-22,172.58,176.875,172.495,174.15,790949.0
2025-04-23,178.645,183.625,177.47,183.345,1046103.0
2025-04-24,183.04,186.015,182.51,185.6,825462.0
2025-04-28,191.59,191.59,185.795,185.795,827060.0
2025-04-29,185.795,188.095,185.675,187.245,638558.0
2025-04-30,186.89,187.75,183.84,186.305,1070753.0
2025-05-01,186.35,186.88,184.8,185.785,565706.0
2025-05-02,187.7,190.655,186.59,190.655,690656.0
2025-05-05,190.895,192.505,186.145,187.19,591871.0
2025-05-06,187.795,190.08,187.085,188.645,689734.0
2025-05-07,188.305,190.415,187.105,190.415,787782.0
2025-05-08,189.955,190.62,187.18,188.655,853517.0
2025-05-09,191.145,198.465,191.145,195.8,1075938.0
2025-05-12,199.065,201.52,198.325,199.94,884232.0
2025-05-13,207.055,209.405,206.095,207.345,1257403.0
2025-05-14,206.265,207.51,202.485,204.025,785542.0
2025-05-15,203.36,207.01,202.79,206.555,872752.0
2025-05-16,206.675,208.68,202.46,203.445,677447.0
2025-05-19,204.405,205.3,199.645,200.705,625874.0
2025-05-20,203.665,205.43,201.71,204.75,790112.0
2025-05-21,206.63,207.75,204.375,206.885,682341.0
2025-05-22,201.72,204.66,201.05,202.24,741328.0
2025-05-23,204.16,204.895,201.475,202.98,513596.0
2025-05-26,203.675,206.08,203.4,203.885,508313.0
2025-05-27,204.57,207.495,203.805,206.63,584525.0
2025-05-28,209.12,210.33,205.035,206.62,595003.0
2025-05-29,208.595,210.7,207.185,210.18,721546.0
2025-05-30,210.74,211.085,207.8,210.77,1828965.0
2025-06-02,210.72,210.86,207.475,208.715,634121.0
2025-06-03,209.72,210.925,208.95,210.625,684136.0
2025-06-04,211.155,213.755,210.595,213.755,655251.0
2025-06-05,214.02,215.48,212.855,212.855,457233.0
2025-06-06,213.055,214.265,212.475,212.475,398838.0
2025-06-10,213.655,215.555,211.745,214.835,664885.0
2025-06-11,215.86,216.35,213.37,213.575,386292.0
2025-06-12,213.575,214.225,210.2,210.2,610526.0
2025-06-13,211.135,211.865,207.25,209.415,565597.0
2025-06-16,209.375,209.885,207.975,209.58,404039.0
2025-06-17,209.58,210.84,207.85,208.725,483105.0
2025-06-18,208.235,210.075,207.995,209.11,637548.0
2025-06-19,210.055,210.38,208.605,209.48,577758.0
2025-06-20,208.805,209.58,205.18,205.525,1301751.0
2025-06-23,205.25,206.47,202.96,206.07,369401.0
2025-06-24,208.545,212.08,207.625,211.055,717729.0
2025-06-25,211.885,214.115,210.27,213.39,581864.0
2025-06-26,213.605,214.42,211.38,212.505,646524.0
2025-06-27,213.735,217.405,213.095,216.665,977529.0
2025-06-30,218.655,225.235,218.02,225.06,1185560.0
2025-07-01,224.605,226.69,222.835,222.835,650013.0
2025-07-02,224.34,226.505,223.2,225.345,825230.0
2025-07-03,225.315,225.315,221.13,223.65,618942.0
2025-07-04,223.75,225.715,222.255,225.42,319461.0
2025-07-07,225.65,226.485,223.17,224.93,286981.0
2025-07-08,222.37,225.45,220.275,225.265,494191.0
2025-07-09,222.875,224.645,219.645,219.645,675466.0
2025-07-10,219.635,221.94,219.615,220.485,510167.0
2025-07-11,220.65,221.16,215.975,217.265,617328.0
2025-07-14,217.155,218.735,216.3,217.73,263360.0
2025-07-15,220.11,221.39,218.535,220.79,381349.0
2025-07-16,220.65,220.65,218.455,219.085,298068.0
2025-07-17,221.26,221.705,219.595,220.965,341750.0
2025-07-18,221.88,226.28,221.585,223.73,655039.0
2025-07-21,222.48,223.74,219.725,220.55,456842.0
2025-07-22,221.445,221.86,217.805,221.055,512333.0
2025-07-23,221.565,223.14,219.52,221.675,456500.0
2025-07-24,215.485,216.575,210.405,210.405,1433149.0
2025-07-25,210.96,211.675,209.395,210.71,595627.0
2025-07-28,209.935,214.235,209.935,212.76,672336.0
2025-07-29,211.675,212.81,210.08,211.915,435475.0
2025-07-30,210.585,213.9,209.56,213.675,467030.0
2025-07-31,212.305,213.89,211.93,213.89,521624.0
2025-08-01,210.455,212.11,209.295,210.35,592883.0
2025-08-04,209.185,209.72,207.435,209.72,507445.0
2025-08-05,210.94,212.335,210.425,211.635,536930.0
2025-08-06,210.12,212.76,210.12,212.76,481784.0
2025-08-07,210.97,212.475,210.15,211.035,527081.0
2025-08-08,209.58,210.76,207.66,210.76,428829.0
2025-08-11,210.565,211.755,208.99,210.055,432202.0
2025-08-12,208.595,211.175,207.935,210.73,662764.0
2025-08-13,211.095,211.845,209.205,209.68,539329.0
2025-08-14,210.19,213.505,210.065,213.145,579669.0
2025-08-15,211.655,214.33,211.55,213.92,456641.0
2025-08-18,213.9,214.45,213.01,213.735,356458.0
2025-08-19,214.5,215.465,213.645,215.26,427720.0
2025-08-20,215.985,217.44,213.535,215.975,510986.0
2025-08-21,217.435,222.095,216.675,219.92,801447.0
2025-08-22,220.405,221.075,219.205,220.19,506241.0
2025-08-25,224.29,228.11,221.525,221.525,818737.0
2025-08-26,222.865,223.16,220.11,220.995,567456.0
2025-08-27,221.39,222.105,218.91,221.83,340811.0
2025-08-28,222.64,222.655,220.57,220.945,459511.0
2025-08-29,220.07,222.6,219.625,221.545,546070.0
2025-09-01,220.14,220.64,218.005,219.99,318557.0
2025-09-02,218.19,221.09,218.19,218.93,391358.0
2025-09-03,217.65,218.435,211.59,213.34,827600.0
2025-09-04,214.06,218.23,213.77,217.65,568469.0
2025-09-05,220.315,221.39,218.14,218.23,366021.0
2025-09-08,216.96,217.62,215.6,217.6,401325.0
2025-09-09,216.665,216.715,214.04,215.315,555741.0
2025-09-10,215.63,218.35,215.28,217.245,449597.0
2025-09-11,216.96,217.225,215.115,216.38,454321.0
2025-09-12,217.74,221.34,217.375,220.495,516027.0
2025-09-15,216.48,220.395,216.33,220.395,497850.0
2025-09-16,220.54,223.1,220.275,222.54,466381.0
2025-09-17,222.49,222.49,217.54,220.03,615437.0
2025-09-18,219.765,220.8,218.585,219.835,505509.0
2025-09-19,220.895,223.22,218.985,218.985,984396.0
2025-09-22,219.755,220.79,217.395,218.3,517886.0
2025-09-23,217.995,219.675,216.145,218.85,481979.0
2025-09-24,217.955,218.85,213.595,214.925,616307.0
2025-09-25,213.515,215.13,211.92,212.405,565713.0
2025-09-26,211.055,213.985,210.37,213.8,557713.0
2025-09-29,214.44,217.255,214.03,216.665,461637.0
2025-09-30,215.935,218.595,214.895,215.81,641374.0
2025-10-01,213.76,216.48,213.12,216.165,465259.0
2025-10-02,217.855,220.405,216.58,217.45,600133.0
2025-10-03,217.45,221.32,215.85,221.32,714528.0
2025-10-06,222.37,222.37,218.88,220.12,338716.0
2025-10-07,219.42,220.18,218.68,219.96,373207.0
2025-10-08,218.435,219.96,216.86,218.595,474561.0
2025-10-09,220.405,220.875,218.365,219.105,424097.0
2025-10-10,217.45,218.485,215.7,217.45,501079.0
2025-10-13,215.595,216.175,208.615,208.725,826788.0
2025-10-14,209.58,211.51,206.235,211.245,624832.0
2025-10-15,212.975,214.325,212.53,214.325,581756.0
2025-10-16,216.33,227.765,215.495,225.325,1601480.0
2025-10-17,224.33,227.185,221.82,223.12,823348.0
2025-10-20,223.355,224.33,221.94,223.21,486762.0
2025-10-21,222.865,225.705,221.76,224.545,369008.0
2025-10-22,225.07,226.28,224.44,225.195,420156.0
2025-10-23,223.425,224.635,221.82,222.36,486086.0
2025-10-24,222.37,223.945,221.39,221.39,342283.0
2025-10-27,222.99,224.135,221.39,221.39,341545.0
2025-10-28,223.24,224.81,221.465,222.815,513615.0
2025-10-29,223.24,224.24,219.245,220.54,512201.0
2025-10-30,218.34,220.195,217.69,217.945,570836.0
2025-10-31,219.085,220.16,214.58,215.05,724147.0
2025-11-03,214.5,215.6,213.32,215.375,479933.0
2025-11-04,214.775,215.315,212.97,213.725,436021.0
2025-11-05,212.21,214.4,210.465,212.955,660931.0
2025-11-06,215.05,215.15,212.355,213.76,597549.0
2025-11-07,206.06,209.7,196.395,201.485,1911557.0
2025-11-10,203.4,205.36,200.005,202.665,940747.0
2025-11-11,201.985,206.385,200.085,204.13,872972.0
2025-11-12,203.675,204.14,201.09,201.54,684827.0
2025-11-13,200.94,203.775,200.36,201.805,609186.0
2025-11-14,199.17,199.57,196.32,197.36,712849.0
2025-11-17,196.25,198.09,195.3,195.94,895803.0
2025-11-18,194.4,194.62,190.91,192.67,1200209.0
2025-11-19,188.99,190.2,187.31,189.9,1223397.0
2025-11-20,191.5,194.51,191.5,194.51,815719.0
2025-11-21,188.0,194.49,187.74,194.09,887153.0
2025-11-24,195.09,195.95,193.38,193.48,2257464.0
2025-11-25,194.0,194.09,190.19,191.91,796399.0
2025-11-26,194.15,197.71,194.15,197.35,885151.0