Date,Open,High,Low,Close,Volume
1999-01-19,0.6667636163278773,0.6667636163278773,0.6587303272452323,0.6667636163278773,33674.0
1999-01-20,0.6828300786316732,0.6828300786316732,0.6667634564370033,0.6828300786316732,20426.0
1999-01-21,0.7069299713798568,0.7069299713798568,0.6828301088447614,0.7069299713798568,31470.0
1999-01-22,0.7511129773569968,0.7511129773569968,0.7053232173227797,0.7350464049693057,72590.0
1999-01-25,0.7390630031540298,0.7390630031540298,0.7149630981548604,0.7229963838605302,75000.0
1999-01-26,0.7229963838605302,0.7229963838605302,0.7229963838605302,0.7229963838605302,0.0
1999-01-27,0.7350464049693057,0.7350464049693057,0.7350464049693057,0.7350464049693057,20900.0
1999-01-28,0.7310297174483599,0.7310297174483599,0.7229963838605302,0.7229963838605302,26000.0
1999-01-29,0.7430798354136936,0.7430798354136936,0.7229965681482483,0.7430798354136936,77000.0
1999-02-01,0.7551297670436578,0.7551297670436578,0.7430798354136936,0.7430798354136936,63760.0
1999-02-02,0.7551296238585532,0.7551296238585532,0.7270130741711629,0.7270130741711629,22905.0
1999-02-03,0.7430798354136936,0.7430798354136936,0.727013212024903,0.7430798354136936,48900.0
1999-02-04,0.7390630513984233,0.7390630513984233,0.7270130741711629,0.7270130741711629,30400.0
1999-02-05,0.7270131835122564,0.7270131835122564,0.7029133211974982,0.7149632523548772,53750.0
1999-02-08,0.7029133879414893,0.7029133879414893,0.6908634556399285,0.6948800997404487,9300.0
1999-02-09,0.6988966529441747,0.6988966529441747,0.6828300786316732,0.6828300786316732,26570.0
1999-02-10,0.6426636239334487,0.6828301094071962,0.6346303364151333,0.6426636239334487,79750.0
1999-02-11,0.6828300786316732,0.6828300786316732,0.6506968821245016,0.6828300786316732,78888.0
1999-02-12,0.7029132965223001,0.7029132965223001,0.6828300786316732,0.6828300786316732,17275.0
1999-02-15,0.6627468263709997,0.6627468263709997,0.6627468263709997,0.6627468263709997,27530.0
1999-02-16,0.6627468263709997,0.6627468263709997,0.6627468263709997,0.6627468263709997,15700.0
1999-02-17,0.6587304349991019,0.6587304349991019,0.6587304349991019,0.6587304349991019,9500.0
1999-02-18,0.6627470801974596,0.6627470801974596,0.6587304349991019,0.6587304349991019,26680.0
1999-02-19,0.6627468263709997,0.6627468263709997,0.6627468263709997,0.6627468263709997,93692.0
1999-02-22,0.6627470801974596,0.6627470801974596,0.6547137898007442,0.6587304349991019,26532.0
1999-02-23,0.6627468427292371,0.6627468427292371,0.6426636239334487,0.6426636239334487,65238.0
1999-02-24,0.6426636239334487,0.6426636239334487,0.6386469801742911,0.6426636239334487,54500.0
1999-02-25,0.6426635331635908,0.6426635331635908,0.6265969125140405,0.6265969125140405,49750.0
1999-02-26,0.6265969125140405,0.6265969125140405,0.6225802693221939,0.6265969125140405,53332.0
1999-03-01,0.6225802803530397,0.6225802803530397,0.6105303505639997,0.6105303505639997,55359.0
1999-03-02,0.6225802803530397,0.6225802803530397,0.6105303505639997,0.6105303505639997,72050.0
1999-03-03,0.61053060862617,0.61053060862617,0.6024973187045917,0.6024973187045917,61123.0
1999-03-04,0.6024973418422407,0.6024973418422407,0.5422476172344539,0.5824141162670406,49820.0
1999-03-05,0.5824138199120099,0.5824138199120099,0.5703638428162048,0.5783971768407956,22750.0
1999-03-08,0.5864307613820807,0.5864307613820807,0.5824141162670406,0.5824141162670406,36250.0
1999-03-09,0.5824137793896588,0.5824137793896588,0.5583138747569997,0.5583138747569997,39707.0
1999-03-10,0.5623305650676323,0.5623305650676323,0.5542972788052919,0.5623305650676323,223550.0
1999-03-11,0.5623305198863843,0.5623305198863843,0.5502805914610421,0.5542972342694895,141770.0
1999-03-12,0.5583138770779369,0.5583138770779369,0.5422473058441474,0.5542972342694895,306298.0
1999-03-15,0.5703637962195303,0.5703637962195303,0.5502805825041857,0.5703637962195303,1009149.0
1999-03-16,0.5904472011803898,0.5904472011803898,0.5783972700254031,0.586430557462061,182293.0
1999-03-17,0.586430557462061,0.586430557462061,0.5824139137437321,0.586430557462061,160849.0
1999-03-18,0.5864307613820807,0.5864307613820807,0.574380778154774,0.5824141162670406,113240.0
1999-03-19,0.6024973187045917,0.6024973187045917,0.5824140939006459,0.6024973187045917,511628.0
1999-03-22,0.6024973187045917,0.6346305262730898,0.5984806737438025,0.6024973187045917,60960.0
1999-03-23,0.6024973187045917,0.6024973187045917,0.5984806737438025,0.6024973187045917,80600.0
1999-03-24,0.6024973187045917,0.6024973187045917,0.5944640287830134,0.6024973187045917,122652.0
1999-03-25,0.6024972267792343,0.6024972267792343,0.5944639380833263,0.5944639380833263,33041.0
1999-03-26,0.6065139636653808,0.6065139636653808,0.6024973187045917,0.6024973187045917,127740.0
1999-03-29,0.6105305154751425,0.6105305154751425,0.5944639380833263,0.5944639380833263,131027.0
1999-03-30,0.5944638448987188,0.5944638448987188,0.586430557462061,0.586430557462061,62320.0
1999-03-31,0.5984803792783466,0.5984803792783466,0.5864304503248082,0.5984803792783466,25200.0
1999-04-01,0.6024973187045917,0.6024973187045917,0.5984806737438025,0.6024973187045917,45200.0
1999-04-02,0.6024973187045917,0.6024973187045917,0.6024973187045917,0.6024973187045917,0.0
1999-04-05,0.6024973187045917,0.6024973187045917,0.6024973187045917,0.6024973187045917,0.0
1999-04-06,0.6024973187045917,0.6024973187045917,0.6024973187045917,0.6024973187045917,111200.0
1999-04-07,0.6024972267792343,0.6024972267792343,0.5944639380833263,0.5944639380833263,215856.0
1999-04-08,0.6024971323353766,0.6024971323353766,0.586430557462061,0.586430557462061,203608.0
1999-04-09,0.5905313315704481,0.5905313315704481,0.5741276508801497,0.5823294667819594,58225.0
1999-04-12,0.5946325893528966,0.5946325893528966,0.5864307197391213,0.5946325893528966,22637.0
1999-04-13,0.6028342432636762,0.6028342432636762,0.586430557462061,0.586430557462061,71950.0
1999-04-14,0.6069348790826582,0.6069348790826582,0.5905312495571827,0.5905312495571827,20500.0
1999-04-15,0.60283437212812,0.60283437212812,0.5946325519174034,0.60283437212812,298490.0
1999-04-16,0.6233388657529624,0.6233388657529624,0.6069352268289476,0.615137046290955,207177.0
1999-04-19,0.6315403790813022,0.6315403790813022,0.6151367481088038,0.6274394713381776,253092.0
1999-04-20,0.6602471006702957,0.6602471006702957,0.6274397740125052,0.6602471006702957,76803.0
1999-04-21,0.6807517325974108,0.6807517325974108,0.6602471814808376,0.6643480917041522,49019.0
1999-04-22,0.6643479135320447,0.6643479135320447,0.6397424099044245,0.6479442770380932,165585.0
1999-04-23,0.6479442770380932,0.6479442770380932,0.6397424099044245,0.6479442770380932,137400.0
1999-04-26,0.6479442770380932,0.6479442770380932,0.6479442770380932,0.6479442770380932,60000.0
1999-04-27,0.6602468684460728,0.6602468684460728,0.6561459601670716,0.6561459601670716,57942.0
1999-04-28,0.6561460796052737,0.6561460796052737,0.639742394616625,0.639742394616625,50590.0
1999-04-29,0.639742394616625,0.639742394616625,0.639742394616625,0.639742394616625,176000.0
1999-04-30,0.6520451186025824,0.6520451186025824,0.6356414349215389,0.6520451186025824,170400.0
1999-05-03,0.6520451186025824,0.6520451186025824,0.6520451186025824,0.6520451186025824,500.0
1999-05-04,0.6520451705797845,0.6520451705797845,0.639742394616625,0.639742394616625,14500.0
1999-05-05,0.6479441277314296,0.6479441277314296,0.6233386297736884,0.6233386297736884,37000.0
1999-05-06,0.6274394713381776,0.6274394713381776,0.6274394713381776,0.6274394713381776,30800.0
1999-05-07,0.643843352528806,0.643843352528806,0.6356414855911356,0.639742394616625,15902.0
1999-05-10,0.6438434713262796,0.6438434713262796,0.6356416028752583,0.6356416028752583,39801.0
1999-05-11,0.6233386297736884,0.6233386297736884,0.6233386297736884,0.6233386297736884,44804.0
1999-05-12,0.6233386297736884,0.6233386297736884,0.6192377215951785,0.6233386297736884,75210.0
1999-05-13,0.6233387499222041,0.6233387499222041,0.6069351140463642,0.6069351140463642,131579.0
1999-05-14,0.615137046290955,0.615137046290955,0.6069352268289476,0.615137046290955,112250.0
1999-05-17,0.6110360230153241,0.6110360230153241,0.5987332961084443,0.6069351140463642,55294.0
1999-05-18,0.5987334997164305,0.5987334997164305,0.5946325893528966,0.5946325893528966,14000.0
1999-05-19,0.5946324248062157,0.5946324248062157,0.586430557462061,0.586430557462061,206600.0
1999-05-20,0.5946323770360781,0.5946323770360781,0.574127783652981,0.574127783652981,895206.0
1999-05-21,0.5823296014515438,0.5823296014515438,0.574127783652981,0.574127783652981,53855.0
1999-05-24,0.5782286925522624,0.5782286925522624,0.574127783652981,0.574127783652981,87380.0
1999-05-25,0.5782286252174702,0.5782286252174702,0.5741277167957403,0.5782286252174702,23388.0
1999-05-26,0.5782286925522624,0.5782286925522624,0.574127783652981,0.574127783652981,24711.0
1999-05-27,0.5741276675483165,0.5741276675483165,0.5659258514083904,0.5659258514083904,50620.0
1999-05-28,0.574127783652981,0.574127783652981,0.5659259658544183,0.574127783652981,24280.0
1999-05-31,0.5700267594783534,0.5700267594783534,0.5659258514083904,0.5659258514083904,28850.0
1999-06-01,0.5659260044282041,0.5659260044282041,0.5536232768918002,0.5536232768918002,23980.0
1999-06-02,0.5536232768918002,0.5536232768918002,0.5454214585341978,0.5536232768918002,21708.0
1999-06-03,0.5331187064410604,0.5331187064410604,0.5249168877091512,0.5249168877091512,10000.0
1999-06-04,0.5536232295674735,0.5536232295674735,0.5331186365395288,0.5413205030827204,82000.0
1999-06-07,0.5577239654166424,0.5577239654166424,0.5331184711918846,0.5331184711918846,9012.0
1999-06-08,0.5413205030827204,0.5413205030827204,0.5331186365395288,0.5413205030827204,34251.0
1999-06-09,0.5536232768918002,0.5536232768918002,0.549522367712999,0.5536232768918002,80286.0
1999-06-10,0.5536232768918002,0.5536232768918002,0.549522367712999,0.5536232768918002,20500.0
1999-06-11,0.5536234141539356,0.5536234141539356,0.5372197244850025,0.5454215937628218,40025.0
1999-06-14,0.5454215937628218,0.5454215937628218,0.5454215937628218,0.5454215937628218,0.0
1999-06-15,0.5454214119109714,0.5454214119109714,0.5413205030827204,0.5413205030827204,40000.0
1999-06-16,0.5413203351912533,0.5413203351912533,0.5331184711918846,0.5331184711918846,40150.0
1999-06-17,0.5331187064410604,0.5331187064410604,0.5249168877091512,0.5249168877091512,97000.0
1999-06-18,0.492109557315768,0.5290177374494329,0.479806781717856,0.492109557315768,72835.0
1999-06-21,0.5126140659407649,0.5126140659407649,0.4798067481213486,0.5003113400909913,104820.0
1999-06-22,0.5003113751232491,0.5003113751232491,0.4839076906215966,0.492109557315768,92760.0
1999-06-23,0.4880087330421609,0.4880087330421609,0.4839077745405447,0.4839077745405447,28200.0
1999-06-24,0.4839077136266095,0.4839077136266095,0.4593022590344208,0.463403168133119,119150.0
1999-06-25,0.4798067178000905,0.4798067178000905,0.4716049010852198,0.4716049010852198,172654.0
1999-06-28,0.4716049863305152,0.4716049863305152,0.463403168133119,0.463403168133119,207238.0
1999-06-29,0.4675040112719609,0.4675040112719609,0.4511003771915473,0.4552012857116507,151384.0
1999-06-30,0.4552012873297354,0.4552012873297354,0.4346966957696458,0.4428985617256932,379030.0
1999-07-01,0.4428985983993357,0.4428985983993357,0.4223940051413899,0.4223940051413899,104309.0
1999-07-02,0.4387976868634129,0.4387976868634129,0.4223940025792202,0.4346967291273474,917640.0
1999-07-05,0.4716050187242355,0.4716050187242355,0.4428986530615589,0.4675041093438531,1035211.0
1999-07-06,0.4757058105678019,0.4757058105678019,0.4552012687321274,0.4593021770992623,223303.0
1999-07-07,0.4593021770992623,0.4593021770992623,0.4511003603649925,0.4593021770992623,217800.0
1999-07-08,0.4593021958644162,0.4593021958644162,0.4428985617256932,0.4428985617256932,98000.0
1999-07-09,0.4552012857116507,0.4552012857116507,0.4511003771915473,0.4552012857116507,88500.0
1999-07-12,0.4552012698680416,0.4552012698680416,0.4469994531133049,0.4469994531133049,144000.0
1999-07-13,0.4511003614906733,0.4511003614906733,0.4428985447359365,0.4469994531133049,93670.0
1999-07-14,0.446999436727774,0.446999436727774,0.4264948467058791,0.4264948467058791,90952.0
1999-07-15,0.4387976202736889,0.4387976202736889,0.4264948467058791,0.4264948467058791,102400.0
1999-07-16,0.4305957549329217,0.4305957549329217,0.4264948467058791,0.4264948467058791,98830.0
1999-07-19,0.4305958408908443,0.4305958408908443,0.4182931137537783,0.4182931137537783,106970.0
1999-07-20,0.422394022799467,0.422394022799467,0.4141922047080897,0.4182931137537783,189307.0
1999-07-21,0.4141922707004705,0.4141922707004705,0.3977886319041587,0.3977886319041587,127245.0
1999-07-22,0.459302262404742,0.459302262404742,0.3895867338852686,0.4511004441471615,4776484.0
1999-07-23,0.4305957879166133,0.4593021965915076,0.4305957879166133,0.4305957879166133,127600.0
1999-07-26,0.4059905641487495,0.4305960291823885,0.4059905641487495,0.4059905641487495,1115903.0
1999-07-27,0.4141921900560516,0.4141921900560516,0.4059903722548134,0.4100912811554325,319097.0
1999-07-28,0.4100914749876893,0.4100914749876893,0.4059905641487495,0.4059905641487495,149068.0
1999-07-29,0.4100914749876893,0.4100914749876893,0.3895868963496335,0.4059905641487495,539782.0
1999-07-30,0.422394022799467,0.422394022799467,0.4141922047080897,0.4182931137537783,32000.0
1999-08-02,0.4182930989566707,0.4182930989566707,0.4100912811554325,0.4100912811554325,22800.0
1999-08-03,0.4141921227199217,0.4141921227199217,0.4100912144859963,0.4141921227199217,9308.0
1999-08-04,0.4182930309538471,0.4182930309538471,0.4141921227199217,0.4141921227199217,97500.0
1999-08-05,0.4223940078572898,0.4223940078572898,0.4100912811554325,0.4100912811554325,70242.0
1999-08-06,0.4141921900560516,0.4141921900560516,0.4100912811554325,0.4100912811554325,32896.0
1999-08-09,0.4100913423162232,0.4100913423162232,0.4018895232917704,0.4018895232917704,13459.0
1999-08-10,0.4018893563738016,0.4018893563738016,0.393687516312496,0.393687516312496,38943.0
1999-08-11,0.3813850414421508,0.4018896182936685,0.3813850414421508,0.3813850414421508,120338.0
1999-08-12,0.393687516312496,0.393687516312496,0.3895866085035124,0.393687516312496,42000.0
1999-08-13,0.4018893906141096,0.4018893906141096,0.3854857335372726,0.3854857335372726,167838.0
1999-08-16,0.393687516312496,0.393687516312496,0.385485700694529,0.393687516312496,99700.0
1999-08-17,0.3895866498364456,0.3895866498364456,0.3854857415923789,0.3895866498364456,48300.0
1999-08-18,0.3854857335372726,0.3854857335372726,0.3813848253788985,0.3854857335372726,26500.0
1999-08-19,0.3899969485649084,0.3899969485649084,0.3813850414421508,0.3813850414421508,24100.0
1999-08-20,0.389586862405416,0.389586862405416,0.3813850414421508,0.3813850414421508,256480.0
1999-08-23,0.3854859519237835,0.3854859519237835,0.3813850414421508,0.3813850414421508,295058.0
1999-08-24,0.3854859519237835,0.3854859519237835,0.3772841309605182,0.3813850414421508,60745.0
1999-08-25,0.3854857335372726,0.3854857335372726,0.3813848253788985,0.3854857335372726,52322.0
1999-08-26,0.3813849348320213,0.3813849348320213,0.377284025496733,0.377284025496733,7416.0
1999-08-27,0.3854859519237835,0.3854859519237835,0.3813850414421508,0.3813850414421508,41417.0
1999-08-30,0.3854857335372726,0.3854857335372726,0.3772839172205245,0.3854857335372726,115846.0
1999-08-31,0.3854858441673095,0.3854858441673095,0.377284025496733,0.377284025496733,32900.0
1999-09-01,0.3813850414421508,0.3813850414421508,0.3813850414421508,0.3813850414421508,2165.0
1999-09-02,0.3772839343853809,0.3772839343853809,0.3690820932521423,0.3690820932521423,201500.0
1999-09-03,0.3813850414421508,0.3813850414421508,0.3690822855538985,0.3813850414421508,107500.0
1999-09-06,0.377284025496733,0.377284025496733,0.3731831161614448,0.377284025496733,11400.0
1999-09-07,0.3772839343853809,0.3772839343853809,0.3690820932521423,0.3690820932521423,195100.0
1999-09-08,0.3649812267760918,0.3649812267760918,0.3567794091453218,0.3649812267760918,40700.0
1999-09-09,0.3690821355914769,0.3690821355914769,0.3649812267760918,0.3649812267760918,89800.0
1999-09-10,0.3649811436233204,0.3649811436233204,0.3608802357422352,0.3608802357422352,64400.0
1999-09-13,0.3608801930236218,0.3608801930236218,0.3526783782323282,0.3526783782323282,587156.0
1999-09-14,0.3321740458520761,0.3526786214120024,0.3321740458520761,0.3321740458520761,242048.0
1999-09-15,0.3280730398026368,0.3280730398026368,0.3157702882828232,0.3198711973083125,390000.0
1999-09-16,0.3280729800835357,0.3280729800835357,0.3198711390821919,0.3280729800835357,43800.0
1999-09-17,0.3280730398026368,0.3280730398026368,0.3198711973083125,0.3198711973083125,504450.0
1999-09-20,0.3198711973083125,0.3198711973083125,0.3075684702318447,0.3198711973083125,2349291.0
1999-09-21,0.3280729800835357,0.3280729800835357,0.3280729800835357,0.3280729800835357,6600.0
1999-09-22,0.336274962151249,0.336274962151249,0.3280731415564281,0.336274962151249,64800.0
1999-09-23,0.3362747966415382,0.3362747966415382,0.3280729800835357,0.3280729800835357,408395.0
1999-09-24,0.3239721385190466,0.3239721385190466,0.3239721385190466,0.3239721385190466,271400.0
1999-09-27,0.3280730476425345,0.3280730476425345,0.3165904923194298,0.3239721385190466,68900.0
1999-09-28,0.3321740458520761,0.3321740458520761,0.3280731356287615,0.3321740458520761,150440.0
1999-09-29,0.332173888362537,0.332173888362537,0.3280729800835357,0.3280729800835357,159712.0
1999-09-30,0.3403757788041769,0.3403757788041769,0.3321739604658476,0.3403757788041769,50000.0
1999-10-01,0.336274724206405,0.3526783782323282,0.336274724206405,0.3526783782323282,67000.0
1999-10-04,0.3526784199800651,0.3608802357422352,0.3526784199800651,0.3608802357422352,32648.0
1999-10-05,0.3649811436233204,0.3649811436233204,0.3608802357422352,0.3608802357422352,107100.0
1999-10-06,0.3608802357422352,0.3608802357422352,0.3608802357422352,0.3608802357422352,247714.0
1999-10-07,0.3608802357422352,0.3608802357422352,0.3567793278611501,0.3608802357422352,52600.0
1999-10-08,0.3608803179607068,0.3649812267760918,0.3567794091453218,0.3649812267760918,114570.0
1999-10-11,0.3580786440709319,0.3580786440709319,0.345136054560789,0.353764447567551,17000.0
1999-10-12,0.3537644475675509,0.3537644475675509,0.3537644475675509,0.353764447567551,5500.0
1999-10-13,0.3537644475675509,0.3537644475675509,0.3537644475675509,0.353764447567551,153.0
1999-10-14,0.3580785320962236,0.3580785320962236,0.3537643369419344,0.3580785320962236,25847.0
1999-10-15,0.3537643369419344,0.3580785320962236,0.3537643369419344,0.3580785320962236,39300.0
1999-10-18,0.3451358799252259,0.3494500742456644,0.3451358799252259,0.3451358799252259,41000.0
1999-10-19,0.3451360421330379,0.3494502384810721,0.3451360421330379,0.3494502384810721,180796.0
1999-10-20,0.3537644475675509,0.3710212592957143,0.3537644475675509,0.353764447567551,98500.0
1999-10-21,0.3710210644943106,0.3796494529708117,0.3710210644943106,0.3796494529708117,26297.0
1999-10-22,0.3796495335823017,0.3796495335823017,0.3580785320962236,0.3580785320962236,25703.0
1999-10-25,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,3700.0
1999-10-26,0.3796494529708117,0.3796494529708117,0.3667068702560601,0.3796494529708117,15000.0
1999-10-27,0.3667068162830186,0.375335203489567,0.3667068162830186,0.3710210098862928,19190.0
1999-10-28,0.3710210644943106,0.3796494529708117,0.3710210644943106,0.3796494529708117,5070.0
1999-10-29,0.3667070627923333,0.3667070627923333,0.3537644475675509,0.353764447567551,9251.0
1999-11-01,0.3623927047564866,0.3667069253576202,0.3623927047564866,0.3667069253576202,20190.0
1999-11-02,0.3753352587325612,0.3796494529708117,0.3753352587325612,0.3796494529708117,7930.0
1999-11-03,0.3839637012103249,0.3882778960553306,0.3839637012103249,0.3882778960553307,37630.0
1999-11-04,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,15330.0
1999-11-05,0.3882778847082534,0.4141630787364456,0.3882778847082534,0.3925921051418095,57870.0
1999-11-08,0.4098488667530413,0.4098488667530413,0.4098488667530413,0.4098488667530413,47000.0
1999-11-09,0.4098488667530413,0.4141630612902373,0.4098488667530413,0.4098488667530413,15000.0
1999-11-10,0.4141629512817139,0.4141629512817139,0.4098487578904388,0.4141629512817139,32640.0
1999-11-11,0.4141633585117327,0.4271059771261302,0.4098491608784823,0.4271059771261302,55360.0
1999-11-12,0.4271056678530303,0.431419862362313,0.4271056678530303,0.431419862362313,328500.0
1999-11-15,0.4184772788344649,0.431419862362313,0.4184772788344649,0.431419862362313,12880.0
1999-11-16,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.4184773098375602,1000.0
1999-11-17,0.4279685281752927,0.4279685281752927,0.4184773098375602,0.4184773098375602,70000.0
1999-11-18,0.4271056887326657,0.4271056887326657,0.4184772992922899,0.4227914940124778,15320.0
1999-11-19,0.4271059771261302,0.4271059771261302,0.4184775818596294,0.4271059771261302,20550.0
1999-11-22,0.4271056994953641,0.4271056994953641,0.4184773098375602,0.4184773098375602,80000.0
1999-11-23,0.4184772992922899,0.4227914940124778,0.4184772992922899,0.4227914940124778,85000.0
1999-11-24,0.4227915046664621,0.4227915046664621,0.4184773098375602,0.4184773098375602,13000.0
1999-11-25,0.4227914940124778,0.4227914940124778,0.4184772992922899,0.4227914940124778,44630.0
1999-11-26,0.4184772992922899,0.4227914940124778,0.4184772992922899,0.4227914940124778,48260.0
1999-11-29,0.4361653838635341,0.4361653838635341,0.4141629512817139,0.4141629512817139,96695.0
1999-11-30,0.4184772992922899,0.4227914940124778,0.4184772992922899,0.4227914940124778,60918.0
1999-12-01,0.4184773098375602,0.4227915046664621,0.4184773098375602,0.4184773098375602,59030.0
1999-12-02,0.4184773098375602,0.4227915046664621,0.4184773098375602,0.4184773098375602,77537.0
1999-12-03,0.4184772992922899,0.4227914940124778,0.4184772992922899,0.4227914940124778,25444.0
1999-12-06,0.4227917794928797,0.4271059771261302,0.4227917794928797,0.4271059771261302,74691.0
1999-12-07,0.4227914940124778,0.4227914940124778,0.4227914940124778,0.4227914940124778,48851.0
1999-12-08,0.4227914940124778,0.4271056887326657,0.4227914940124778,0.4227914940124778,32500.0
1999-12-09,0.4271059771261302,0.4271059771261302,0.4227917794928797,0.4271059771261302,78524.0
1999-12-10,0.427105792865417,0.4443625759535485,0.427105792865417,0.4400483801815156,116670.0
1999-12-13,0.4443625418248945,0.4529909327062685,0.4443625418248945,0.4529909327062685,170142.0
1999-12-14,0.4573049762959579,0.4745618037577341,0.4573049762959579,0.4745618037577341,64346.0
1999-12-15,0.4745618037577341,0.4745618037577341,0.4745618037577341,0.4745618037577341,18016.0
1999-12-16,0.4745619365245305,0.4745619365245305,0.4616193508792262,0.4616193508792262,26122.0
1999-12-17,0.452990793173791,0.452990793173791,0.4486765990619835,0.4486765990619835,6935.0
1999-12-20,0.4357340568715957,0.4357340568715957,0.431419862362313,0.431419862362313,24500.0
1999-12-21,0.4098488667530413,0.4098488667530413,0.4098488667530413,0.4098488667530413,4500.0
1999-12-22,0.4227913637788849,0.4227913637788849,0.4141629512817139,0.4141629512817139,13000.0
1999-12-23,0.4184772815420611,0.4184772815420611,0.4098488667530413,0.4098488667530413,11500.0
1999-12-24,0.4141630892940287,0.4184773098375602,0.4098488944651268,0.4184773098375602,37350.0
1999-12-27,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.0
1999-12-28,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.0
1999-12-29,0.414163078857473,0.4227914940124778,0.414163078857473,0.4227914940124778,6000.0
1999-12-30,0.4227914733437476,0.431419862362313,0.4227914733437476,0.431419862362313,12321.0
1999-12-31,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,0.0
2000-01-03,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,0.0
2000-01-04,0.431419862362313,0.4357340568715957,0.431419862362313,0.431419862362313,34612.0
2000-01-05,0.4171829549388399,0.4171829549388399,0.4171829549388399,0.4171829549388399,3000.0
2000-01-06,0.4529907734874995,0.4659334066897053,0.4529907734874995,0.4573049674118187,30665.0
2000-01-07,0.4573049955981912,0.4659334354078989,0.4573049955981912,0.4659334354078989,4725.0
2000-01-10,0.4685218921867478,0.4685218921867478,0.4400481917145419,0.4573049674118187,16335.0
2000-01-11,0.4573049674118187,0.4616192127653861,0.4573049674118187,0.4573049674118187,12054.0
2000-01-12,0.4443625185895568,0.4616193508792262,0.4400483233744554,0.4616193508792262,110560.0
2000-01-13,0.4616192217333389,0.4745618037577341,0.4616192217333389,0.4745618037577341,103636.0
2000-01-14,0.4745618037577341,0.4788759977658658,0.4745618037577341,0.4745618037577341,98550.0
2000-01-17,0.4745618037577341,0.4745618037577341,0.4745618037577341,0.4745618037577341,32800.0
2000-01-18,0.4745618037577341,0.4745618037577341,0.4745618037577341,0.4745618037577341,72299.0
2000-01-19,0.4745619365245305,0.4745619365245305,0.4616193508792262,0.4616193508792262,24915.0
2000-01-20,0.4529908540941908,0.4529908540941908,0.4443624647101883,0.4443624647101883,18960.0
2000-01-21,0.4400482108383685,0.4486765990619835,0.4400482108383685,0.4486765990619835,15680.0
2000-01-24,0.4357340465372306,0.4357340465372306,0.4314198521302683,0.4357340465372306,28840.0
2000-01-25,0.431419862362313,0.4357340568715957,0.431419862362313,0.431419862362313,45675.0
2000-01-26,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,0.0
2000-01-27,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,14790.0
2000-01-28,0.4400483801815156,0.4400483801815156,0.4400483801815156,0.4400483801815156,2500.0
2000-01-31,0.4314199886374499,0.4400483801815156,0.4314199886374499,0.4400483801815156,52200.0
2000-02-01,0.4314199886374499,0.4400483801815156,0.4314199886374499,0.4400483801815156,10000.0
2000-02-02,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,24875.0
2000-02-03,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,10000.0
2000-02-04,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,46800.0
2000-02-07,0.4344397882329598,0.4400482513808784,0.431419862362313,0.431419862362313,11219.0
2000-02-08,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,12050.0
2000-02-09,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,24000.0
2000-02-10,0.431419862362313,0.4357340568715957,0.431419862362313,0.431419862362313,11500.0
2000-02-11,0.431419862362313,0.4357340568715957,0.431419862362313,0.431419862362313,28060.0
2000-02-14,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,60329.0
2000-02-15,0.4314199886374499,0.4400483801815156,0.4314199886374499,0.4400483801815156,37000.0
2000-02-16,0.431419862362313,0.4400482513808784,0.431419862362313,0.431419862362313,57777.0
2000-02-17,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,46000.0
2000-02-18,0.431419862362313,0.4357340568715957,0.431419862362313,0.431419862362313,19465.0
2000-02-21,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,109779.0
2000-02-22,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,53790.0
2000-02-23,0.4357340568715957,0.4400482513808784,0.431419862362313,0.431419862362313,14590.0
2000-02-24,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,10950.0
2000-02-25,0.431419862362313,0.431419862362313,0.431419862362313,0.431419862362313,13559.0
2000-02-28,0.4184773098375602,0.4184773098375602,0.4184773098375602,0.4184773098375602,6300.0
2000-02-29,0.4184772815420611,0.4184772815420611,0.4098488667530413,0.4098488667530413,4179.0
2000-03-01,0.4098488667530413,0.4098488667530413,0.4098488667530413,0.4098488667530413,0.0
2000-03-02,0.401220598049451,0.401220598049451,0.401220598049451,0.401220598049451,500.0
2000-03-03,0.3921606214046634,0.3925920614001894,0.3796494529708117,0.3796494529708117,34700.0
2000-03-06,0.3796495100171308,0.3796495100171308,0.3667069253576202,0.3667069253576202,47300.0
2000-03-07,0.366706921830302,0.3882778960553306,0.366706921830302,0.3882778960553307,29000.0
2000-03-08,0.3882778960553306,0.3882778960553306,0.3796495063653192,0.3882778960553307,45903.0
2000-03-09,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,50968.0
2000-03-10,0.392592116614966,0.392592116614966,0.3882778960553306,0.3882778960553307,39790.0
2000-03-13,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,1000.0
2000-03-14,0.3882779848403019,0.401220598049451,0.3882779848403019,0.401220598049451,21140.0
2000-03-15,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,10500.0
2000-03-16,0.392592116614966,0.392592116614966,0.3882778960553306,0.3882778960553307,18320.0
2000-03-17,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,108379.0
2000-03-20,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,250000.0
2000-03-21,0.3882777842993896,0.3882777842993896,0.3710210098862928,0.3710210098862928,24000.0
2000-03-22,0.3710212468185253,0.3753354431768227,0.3710212468185253,0.3753354431768227,138850.0
2000-03-23,0.383963711880413,0.383963711880413,0.383963711880413,0.383963711880413,15000.0
2000-03-24,0.3839637012103249,0.3882778960553306,0.3839637012103249,0.3882778960553307,670.0
2000-03-27,0.3839636899893263,0.3925921051418095,0.3839636899893263,0.3925921051418095,82356.0
2000-03-28,0.3882778960553306,0.392592116614966,0.3882778960553306,0.3882778960553307,196767.0
2000-03-29,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,2700.0
2000-03-30,0.3882778960553306,0.3882778960553306,0.3882778960553306,0.3882778960553307,20000.0
2000-03-31,0.3882778960553306,0.3969063114599718,0.3882778960553306,0.3882778960553307,57130.0
2000-04-03,0.3882778847082534,0.3969062998607368,0.3882778847082534,0.3925921051418095,24350.0
2000-04-04,0.3904349934778335,0.392592116614966,0.3882778960553306,0.3882778960553307,71274.0
2000-04-05,0.375335203489567,0.375335203489567,0.3710210098862928,0.3710210098862928,29005.0
2000-04-06,0.3710211432737231,0.3839637287365911,0.3580785320962236,0.3580785320962236,69340.0
2000-04-07,0.3715063606608785,0.3715063606608785,0.3580784324499788,0.3580784324499788,6500.0
2000-04-10,0.3536024910189396,0.3536024910189396,0.349126487831244,0.349126487831244,30000.0
2000-04-11,0.3491264708839448,0.3491264708839448,0.3401745183009482,0.3401745183009481,26611.0
2000-04-12,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.3446506276239023,24250.0
2000-04-13,0.3536025224195145,0.3580784993257609,0.3536025224195145,0.3536025224195145,31000.0
2000-04-14,0.3536026103411915,0.3580785883603695,0.3446506276239023,0.3446506276239023,11000.0
2000-04-17,0.3401745183009482,0.3401745183009482,0.3401745183009482,0.3401745183009481,5375.0
2000-04-18,0.3952292432700532,0.3952292432700532,0.3446506276239023,0.3446506276239023,25680.0
2000-04-19,0.3446506276239023,0.3491266056430802,0.3446506276239023,0.3446506276239023,36790.0
2000-04-20,0.3491266056430802,0.3491266056430802,0.3446506276239023,0.3446506276239023,14000.0
2000-04-21,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.0
2000-04-24,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.0
2000-04-25,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.3446506276239023,0.0
2000-04-26,0.3536025224195145,0.3536025224195145,0.3536025224195145,0.3536025224195145,7000.0
2000-04-27,0.3804584310104021,0.3804584310104021,0.3804584310104021,0.3804584310104021,4000.0
2000-04-28,0.3580785056139972,0.371506436568545,0.3580785056139972,0.371506436568545,8042.0
2000-05-01,0.3715063606608785,0.3715063606608785,0.3580784324499788,0.3580784324499788,11700.0
2000-05-02,0.3580784324499788,0.3580784324499788,0.3580784324499788,0.3580784324499788,3660.0
2000-05-03,0.3670306261843258,0.3670306261843258,0.3670306261843258,0.3670306261843258,23200.0
2000-05-04,0.3670306261843258,0.3670306261843258,0.358078668151201,0.3670306261843258,20718.0
2000-05-05,0.3580784324499788,0.3580784324499788,0.3580784324499788,0.3580784324499788,12790.0
2000-05-08,0.3670305699265479,0.3715065482570404,0.3625545915960553,0.3625545915960553,43218.0
2000-05-09,0.3759823465990093,0.3759823465990093,0.3759823465990093,0.3759823465990093,4000.0
2000-05-10,0.3894102601281649,0.402838187253106,0.3894102601281649,0.3938862358364786,120000.0
2000-05-11,0.3894104503638205,0.3894104503638205,0.3849344724688922,0.3894104503638206,105995.0
2000-05-12,0.3952292270939304,0.3952292270939304,0.3849344673995965,0.3929912381759389,133500.0
2000-05-15,0.3871723615115945,0.4028382801014582,0.3871723615115945,0.4028382801014582,4991.0
2000-05-16,0.4028382801014582,0.4028382801014582,0.4028382801014582,0.4028382801014582,5509.0
2000-05-17,0.4028382940739665,0.4117902745433153,0.4028382940739665,0.4117902745433153,543700.0
2000-05-18,0.4073142897781674,0.4252181970130806,0.4073142897781674,0.4073142897781674,21501.0
2000-05-19,0.4117902665868957,0.4117902665868957,0.4073142897781674,0.4073142897781674,25399.0
2000-05-22,0.4073143058051938,0.4073143058051938,0.371506436568545,0.371506436568545,24100.0
2000-05-23,0.3938862358364786,0.4073141896403393,0.3938862358364786,0.3938862358364786,23400.0
2000-05-24,0.3938862358364786,0.3938862358364786,0.3894102601281649,0.3938862358364786,52924.0
2000-05-25,0.4028382862905129,0.4073142897781674,0.4028382862905129,0.4073142897781674,210700.0
2000-05-26,0.4028382801014582,0.4028382801014582,0.3938863266215361,0.4028382801014582,35900.0
2000-05-29,0.402838187253106,0.402838187253106,0.3938862358364786,0.3938862358364786,27200.0
2000-05-30,0.3938863925814887,0.398362370070994,0.3938863925814887,0.398362370070994,29603.0
2000-05-31,0.4073143886224664,0.4073143886224664,0.3849344724688922,0.3894104503638206,56940.0
2000-06-01,0.3894104503638205,0.3983624061536772,0.3894104503638205,0.3894104503638206,53181.0
2000-06-02,0.3938864282587488,0.3938864282587488,0.3894104503638205,0.3894104503638206,78000.0
2000-06-05,0.3894104150919834,0.398362370070994,0.3894104150919834,0.398362370070994,41800.0
2000-06-06,0.3983623033614972,0.4028382801014582,0.3983623033614972,0.4028382801014582,34100.0
2000-06-07,0.3894104503638205,0.3894104503638205,0.3894104503638205,0.3894104503638206,3142.0
2000-06-08,0.3894103498815751,0.4028382801014582,0.3894103498815751,0.4028382801014582,93600.0
2000-06-09,0.4117902745433153,0.4117902745433153,0.4028382940739665,0.4117902745433153,11725.0
2000-06-12,0.4117902745433153,0.4117902745433153,0.4117902745433153,0.4117902745433153,0.0
2000-06-13,0.4117902665868957,0.4207422202043522,0.4028382862905129,0.4073142897781674,256698.0
2000-06-14,0.4073142835203451,0.4073142835203451,0.4028382801014582,0.4028382801014582,13679.0
2000-06-15,0.4028382940739665,0.4117902745433153,0.4028382940739665,0.4117902745433153,1594167.0
2000-06-16,0.4117902745433153,0.4207422283337375,0.4117902745433153,0.4117902745433153,58500.0
2000-06-19,0.4117902665868957,0.416266243395624,0.4073142897781674,0.4073142897781674,25800.0
2000-06-20,0.4117902602603062,0.4117902602603062,0.4028382801014582,0.4028382801014582,91050.0
2000-06-21,0.4028382801014582,0.4073142835203451,0.3983623033614972,0.4028382801014582,108293.0
2000-06-22,0.4028382862905129,0.4073142897781674,0.4028382862905129,0.4073142897781674,80170.0
2000-06-23,0.4073142976481043,0.4117902745433153,0.4028382940739665,0.4117902745433153,43761.0
2000-06-26,0.4059713862562773,0.4073141896403393,0.3938862358364786,0.3938862358364786,248696.0
2000-06-27,0.402838187253106,0.4073141896403393,0.3938862358364786,0.3938862358364786,24350.0
2000-06-28,0.3983622115447923,0.402838187253106,0.3938862358364786,0.3938862358364786,78234.0
2000-06-29,0.3938862358364786,0.402838187253106,0.3938862358364786,0.3938862358364786,155268.0
2000-06-30,0.4028383021414173,0.4028383021414173,0.371506436568545,0.371506436568545,186702.0
2000-07-03,0.3938863481717187,0.398362325156568,0.371506436568545,0.371506436568545,39758.0
2000-07-04,0.3961243813262413,0.4028383475604993,0.3961243813262413,0.398362370070994,4280876.0
2000-07-05,0.4028382801014582,0.4028382801014582,0.4028382801014582,0.4028382801014582,14000.0
2000-07-06,0.3858296573763048,0.3983624061536772,0.3849344724688922,0.3894104503638206,303720.0
2000-07-07,0.4014955030868254,0.4073142835203451,0.4014955030868254,0.4028382801014582,32700.0
2000-07-10,0.4126854449367281,0.4126854449367281,0.4028382801014582,0.4028382801014582,18171.0
2000-07-11,0.4028382801014582,0.4028382801014582,0.3983623033614972,0.4028382801014582,25000.0
2000-07-12,0.4028382801014582,0.4073142835203451,0.3938863266215361,0.4028382801014582,139854.0
2000-07-13,0.4073142976481043,0.4117902745433153,0.4073142976481043,0.4117902745433153,4975.0
2000-07-14,0.4162663838662695,0.4162663838662695,0.4162663838662695,0.4162663838662695,2000.0
2000-07-17,0.4207420884096616,0.4296940392229785,0.4207420884096616,0.4296940392229785,174650.0
2000-07-18,0.4386462257316548,0.4386462257316548,0.4296942439737699,0.4341702481921776,473644.0
2000-07-19,0.4386461866801652,0.4699780266671163,0.4386461866801652,0.4699780266671163,503260.0
2000-07-20,0.4686354046223038,0.510262014111254,0.4686354046223038,0.510262014111254,649342.0
2000-07-21,0.5147378659484403,0.5505457374438786,0.5147378659484403,0.5415937829094836,194541.0
2000-07-24,0.5312989817366843,0.5415937392937508,0.5147378244954733,0.5147378244954733,116750.0
2000-07-25,0.5102617641358442,0.5102617641358442,0.4923578594370639,0.496833835611759,61169.0
2000-07-26,0.4968339023573005,0.4968339023573005,0.4699779883434142,0.4923579255812948,32865.0
2000-07-27,0.4834060232710002,0.4923579777719314,0.4744540154122114,0.4789300460205347,47000.0
2000-07-28,0.4744539366975805,0.4789299665633047,0.4699779601897051,0.4744539366975805,47825.0
2000-07-31,0.4744540472379661,0.4834060556972439,0.4744540472379661,0.4834060556972439,94813.0
2000-08-01,0.4834060232710002,0.4834060232710002,0.4744540154122114,0.4789300460205347,125000.0
2000-08-02,0.4789300460205347,0.4789300460205347,0.4789300460205347,0.4789300460205347,122600.0
2000-08-03,0.4789301057160027,0.5013099947578357,0.4789301057160027,0.5013099947578357,21810.0
2000-08-04,0.4968339168685241,0.5147378244954733,0.4968339168685241,0.5147378244954733,40105.0
2000-08-07,0.510262014111254,0.510262014111254,0.510262014111254,0.510262014111254,5850.0
2000-08-08,0.5147376930292935,0.5281656203199561,0.5147376930292935,0.5236896445564018,51950.0
2000-08-09,0.5281657552156852,0.5326417854802761,0.5147378244954733,0.5147378244954733,68080.0
2000-08-10,0.5192136687928477,0.5236896445564018,0.5192136687928477,0.5236896445564018,444750.0
2000-08-11,0.5236896445564018,0.5236896445564018,0.5236896445564018,0.5236896445564018,8000.0
2000-08-14,0.5192138490671945,0.5281658037024785,0.5192138490671945,0.5281658037024785,10500.0
2000-08-15,0.5192136687928477,0.5281656203199561,0.5147376930292935,0.5236896445564018,109000.0
2000-08-16,0.5236896445564018,0.5236896445564018,0.5236896445564018,0.5236896445564018,19250.0
2000-08-17,0.5281658899149383,0.5281658899149383,0.5192139338184275,0.5192139338184275,15159.0
2000-08-18,0.5281658899149383,0.5281658899149383,0.5192139338184275,0.5192139338184275,9341.0
2000-08-21,0.5147379924787139,0.5147379924787139,0.5013100573763345,0.510262014111254,99998.0
2000-08-22,0.4968339883493686,0.5102619210014935,0.4475981819337165,0.4834060556972439,98259.0
2000-08-23,0.4869867641216583,0.5013098791333062,0.4869867641216583,0.4923579255812948,157145.0
2000-08-24,0.4923578923787503,0.4923578923787503,0.4878819159045856,0.4878819159045856,48400.0
2000-08-25,0.4923578594370639,0.496833835611759,0.4923578594370639,0.496833835611759,65500.0
2000-08-28,0.5057858559093119,0.5057858559093119,0.4923579255812948,0.4923579255812948,16800.0
2000-08-29,0.4923579731626117,0.5057859047882999,0.4923579731626117,0.5057859047882999,110470.0
2000-08-30,0.5102617641358442,0.5102617641358442,0.496833835611759,0.496833835611759,81600.0
2000-08-31,0.5013099205290221,0.5013099205290221,0.4963863243257086,0.4963863243257086,43000.0
2000-09-01,0.4968339503711744,0.5057859047882999,0.4968339503711744,0.5057859047882999,86000.0
2000-09-04,0.5057859047882999,0.5057859047882999,0.5013099275797372,0.5057859047882999,61800.0
2000-09-05,0.4878819630550494,0.5147378244954733,0.4878819630550494,0.5147378244954733,40100.0
2000-09-06,0.5057859047882999,0.5057859047882999,0.5057859047882999,0.5057859047882999,18641.0
2000-09-07,0.505785833978318,0.5460696765735044,0.505785833978318,0.5371177234096518,303341.0
2000-09-08,0.5460696929399478,0.5550216463721025,0.5281657327177871,0.5460696929399478,139504.0
2000-09-11,0.5514408208703035,0.5774014949200198,0.5505456362529715,0.5684495420310038,65655.0
2000-09-12,0.5684496253893302,0.5729256024902024,0.5662116368388941,0.5662116368388942,54000.0
2000-09-13,0.5639737174154865,0.5729256727144842,0.5550217621164886,0.5550217621164886,108965.0
2000-09-14,0.5550217621164886,0.5550217621164886,0.5550217621164886,0.5550217621164886,0.0
2000-09-15,0.5460696929399478,0.5460696929399478,0.5371177395077932,0.5460696929399478,125323.0
2000-09-18,0.5460696929399478,0.5460696929399478,0.5460696929399478,0.5460696929399478,2500.0
2000-09-19,0.5460697601766811,0.5460697601766811,0.537117805642286,0.5415937829094836,116300.0
2000-09-20,0.5505456527935345,0.5505456527935345,0.5505456527935345,0.5505456527935345,1560.0
2000-09-21,0.5505457497225889,0.563973681823662,0.5505457497225889,0.563973681823662,32940.0
2000-09-22,0.5684495750035786,0.572925551707713,0.5684495750035786,0.572925551707713,12871.0
2000-09-25,0.5818775333903153,0.5908295405914272,0.5818775333903153,0.5908295405914272,76060.0
2000-09-26,0.5908295069648358,0.6221613436330128,0.5908295069648358,0.5997814602986007,52540.0
2000-09-27,0.5997818198899592,0.608733778590754,0.5997818198899592,0.608733778590754,19128.0
2000-09-28,0.6132094893287282,0.6132094893287282,0.604257534549279,0.6132094893287282,62182.0
2000-09-29,0.6087334970788916,0.6132094743593507,0.6042575197984323,0.6042575197984323,25800.0
2000-10-02,0.6042574369654831,0.6042574369654831,0.5997814602986007,0.5997814602986007,57093.0
2000-10-03,0.5953053011887498,0.5953053011887498,0.581877321945519,0.581877321945519,29200.0
2000-10-04,0.5953056997375039,0.5953056997375039,0.5953056997375039,0.5953056997375039,6432.0
2000-10-05,0.5953053011887498,0.5953053011887498,0.581877321945519,0.581877321945519,9600.0
2000-10-06,0.581877321945519,0.6087332270741461,0.581877321945519,0.581877321945519,56335.0
2000-10-09,0.555021595050319,0.6266372692432436,0.555021595050319,0.6266372692432435,80402.0
2000-10-10,0.6562131554387539,0.6562131554387539,0.6331070797536402,0.6377282948906631,44558.0
2000-10-11,0.6377283372676777,0.6377283372676777,0.6284859063794733,0.6284859063794733,7720.0
2000-10-12,0.6053797358090092,0.6053797358090092,0.6053797358090092,0.6053797358090092,41750.0
2000-10-13,0.6053796603989934,0.610000930064604,0.6053796603989934,0.610000930064604,35000.0
2000-10-16,0.6238647121238784,0.6238647121238784,0.6238647121238784,0.6238647121238785,4900.0
2000-10-17,0.6192434965228244,0.6284859277249324,0.6192434965228244,0.6238647121238785,47140.0
2000-10-18,0.6192433551814672,0.6192433551814672,0.6007584419071693,0.6007584419071693,52832.0
2000-10-19,0.600758579029373,0.6238647121238784,0.600758579029373,0.6238647121238785,14550.0
2000-10-20,0.6192434343425721,0.6377282948906631,0.6100010040685268,0.6377282948906631,78990.0
2000-10-23,0.6377282948906631,0.6469707251647084,0.6331070797536402,0.6377282948906631,127840.0
2000-10-24,0.6331070388857021,0.6469706834018527,0.6331070388857021,0.6469706834018527,58168.0
2000-10-25,0.6469708194759548,0.6700769536185618,0.6469708194759548,0.6700769536185618,53430.0
2000-10-26,0.6700769536185618,0.693183032671931,0.6700769536185618,0.6700769536185618,52975.0
2000-10-27,0.6700768212272927,0.6885616808178188,0.6700768212272927,0.6885616808178188,24250.0
2000-10-30,0.6885618168612572,0.6885618168612572,0.6700769536185618,0.6700769536185618,13700.0
2000-10-31,0.6700768559390519,0.6700768559390519,0.6377282948906631,0.6377282948906631,9900.0
2000-11-01,0.638652552434052,0.6746980980510342,0.638652552434052,0.6746980980510342,7650.0
2000-11-02,0.6793192510225557,0.6885616808178188,0.6700768212272927,0.6885616808178188,39750.0
2000-11-03,0.6885617440163818,0.6885617440163818,0.6700768827292517,0.6746980980510342,26650.0
2000-11-06,0.66591779804774,0.6746981407685808,0.6654557095398445,0.6654557095398445,136190.0
2000-11-07,0.6700769536185618,0.6700769536185618,0.6700769536185618,0.6700769536185618,20000.0
2000-11-08,0.6737737490740163,0.6885616808178188,0.6700768212272927,0.6885616808178188,82400.0
2000-11-09,0.6700768212272927,0.6885616808178188,0.6700768212272927,0.6885616808178188,43660.0
2000-11-10,0.6700768212272927,0.6885616808178188,0.6700768212272927,0.6885616808178188,9720.0
2000-11-13,0.6885618168612572,0.6885618168612572,0.6700769536185618,0.6700769536185618,204700.0
2000-11-14,0.6746981694292358,0.6746981694292358,0.6700769536185618,0.6700769536185618,14500.0
2000-11-15,0.6793191926603841,0.6793191926603841,0.6793191926603841,0.6793191926603841,8000.0
2000-11-16,0.6793193704980796,0.6839405862084689,0.6793193704980796,0.6839405862084689,25250.0
2000-11-17,0.6885617592953328,0.6931829747196586,0.6839405438710071,0.6931829747196586,48100.0
2000-11-20,0.6978041227142825,0.7625011874923161,0.6978041227142825,0.7625011874923161,203851.0
2000-11-21,0.7625011874923161,0.77174361744786,0.7578799725145444,0.7625011874923161,61035.0
2000-11-22,0.7763646098160422,0.817955587779698,0.7763646098160422,0.8133343741269821,153275.0
2000-11-23,0.8087135601777056,0.8133347761144392,0.7393952660374644,0.7393952660374644,114365.0
2000-11-24,0.7015013195511897,0.734774121604992,0.7015013195511897,0.734774121604992,23723.0
2000-11-27,0.7347741037258484,0.7347741037258484,0.6978043184446209,0.6978043184446209,46830.0
2000-11-28,0.6978043354241844,0.734774121604992,0.6978043354241844,0.734774121604992,50200.0
2000-11-29,0.7347740501007309,0.7393952660374644,0.7347740501007309,0.7393952660374644,19205.0
2000-11-30,0.7625014088485348,0.7625014088485348,0.7393953272519177,0.7578801925292112,24395.0
2000-12-01,0.7578802035372189,0.7578802035372189,0.734774121604992,0.734774121604992,26525.0
2000-12-04,0.7347739407354097,0.7393951559843116,0.7209102398994727,0.7209102398994727,17530.0
2000-12-05,0.7162890246505708,0.7347739407354097,0.7162890246505708,0.7209102398994727,32015.0
2000-12-06,0.7209102398994727,0.7209102398994727,0.7209102398994727,0.7209102398994727,10145.0
2000-12-07,0.7209104173564111,0.734774121604992,0.7209104173564111,0.734774121604992,18475.0
2000-12-08,0.739395112603457,0.7671224024700881,0.739395112603457,0.7625011874923161,88020.0
2000-12-11,0.7809860399560576,0.7902284691715242,0.7717435556513675,0.7763647702591008,83375.0
2000-12-12,0.7763647702591008,0.7902284691715242,0.7763647702591008,0.7763647702591008,73365.0
2000-12-13,0.7856074362879225,0.794849867641318,0.7763649498452908,0.7902286519646202,35000.0
2000-12-14,0.7902287573590991,0.7994711899451772,0.7902287573590991,0.7994711899451772,65440.0
2000-12-15,0.7994710833180155,0.7994710833180155,0.7856074362879225,0.7902286519646202,64449.0
2000-12-18,0.7994709114339971,0.7994709114339971,0.7948496967508475,0.7948496967508475,5791.0
2000-12-19,0.794849973652138,0.7994711899451772,0.780986324773021,0.7994711899451772,40421.0
2000-12-20,0.7809860399560576,0.7809860399560576,0.7763647702591008,0.7763647702591008,6015.0
2000-12-21,0.7763650321132065,0.8040923842007722,0.7625013836140448,0.8040923842007722,174318.0
2000-12-22,0.8087135367225459,0.81333475252525,0.7856074577090254,0.7856074577090254,188432.0
2000-12-25,0.7856074577090254,0.7856074577090254,0.7856074577090254,0.7856074577090254,0.0
2000-12-26,0.7856074577090254,0.7856074577090254,0.7856074577090254,0.7856074577090254,0.0
2000-12-27,0.7948498893144337,0.8087135367225459,0.7856074577090254,0.7856074577090254,15639.0
2000-12-28,0.7856074577090254,0.8087135367225459,0.7856074577090254,0.7856074577090254,8600.0
2000-12-29,0.808713578456367,0.808713578456367,0.808713578456367,0.808713578456367,22000.0
2001-01-01,0.808713578456367,0.808713578456367,0.808713578456367,0.808713578456367,0.0
2001-01-02,0.808713578456367,0.808713578456367,0.808713578456367,0.808713578456367,0.0
2001-01-03,0.7902286519646203,0.7902286519646203,0.7902286519646203,0.7902286519646202,42880.0
2001-01-04,0.808713578456367,0.808713578456367,0.7902287142916355,0.808713578456367,31300.0
2001-01-05,0.8087132398166211,0.8179556680288219,0.8087132398166211,0.8179556680288219,28819.0
2001-01-08,0.8133347944975498,0.8179560105387327,0.808713578456367,0.808713578456367,31381.0
2001-01-09,0.7948499303328184,0.808713578456367,0.7948499303328184,0.808713578456367,12500.0
2001-01-10,0.7994708116044202,0.8179556680288219,0.7994708116044202,0.8179556680288219,80543.0
2001-01-11,0.8271984771032167,0.8271984771032167,0.8179560446355763,0.8225772608693965,48087.0
2001-01-12,0.8225772608693965,0.8271984771032167,0.7902287472326549,0.8225772608693965,178115.0
2001-01-15,0.8179558544335188,0.8318194999112188,0.8179558544335188,0.8318194999112188,50858.0
2001-01-16,0.8364406682557155,0.8595467978478853,0.8364406682557155,0.841061938245531,55040.0
2001-01-17,0.8318194999112188,0.8456832004781489,0.8318194999112188,0.8318194999112188,239250.0
2001-01-18,0.8318194999112188,0.8364407150704523,0.8318194999112188,0.8318194999112188,40400.0
2001-01-19,0.8318194533551267,0.841061938245531,0.8318194533551267,0.841061938245531,20178.0
2001-01-22,0.8364406682557155,0.8456831531461197,0.8364406682557155,0.841061938245531,23978.0
2001-01-23,0.8503044055541276,0.8595468357629935,0.8456831904496945,0.8549256206585605,107773.0
2001-01-24,0.859547080729256,0.9011380836115936,0.859547080729256,0.8965168671901389,50989.0
2001-01-25,0.901137862153244,0.905759077439016,0.8872741612066963,0.901137862153244,60301.0
2001-01-26,0.901137862153244,0.901137862153244,0.901137862153244,0.901137862153244,0.0
2001-01-29,0.901137862153244,0.9103802927247876,0.901137862153244,0.901137862153244,42929.0
2001-01-30,0.8918953157807824,0.8965165858412142,0.8826528858383746,0.8826528858383746,64400.0
2001-01-31,0.896516646867472,0.901137862153244,0.8780317306351524,0.901137862153244,44063.0
2001-02-01,0.901137862153244,0.9103802927247876,0.901137862153244,0.901137862153244,50921.0
2001-02-02,0.9103802772331556,0.9704560749259016,0.9011378468188866,0.9704560749259016,112059.0
2001-02-05,0.9713802441978022,0.988940925961653,0.9473498839645104,0.9519710986110322,119074.0
2001-02-06,0.9704557940244092,0.9704557940244092,0.9427285108073526,0.9427285108073526,61800.0
2001-02-07,0.9404183351599436,0.9519713193660744,0.9404183351599436,0.9473501036479272,75680.0
2001-02-08,0.9519710986110322,0.9519710986110322,0.9473498839645104,0.9519710986110322,49419.0
2001-02-09,0.9334864642366671,0.9427288957496264,0.924244032723708,0.924244032723708,32500.0
2001-02-12,0.9473501036479272,0.9473501036479272,0.9427288879297804,0.9473501036479272,15306.0
2001-02-13,0.9242436553293152,0.9427285108073526,0.9242436553293152,0.9427285108073526,5160.0
2001-02-14,0.9334863688516128,0.9427287994201664,0.927016689489318,0.927016689489318,425360.0
2001-02-15,0.928864928040568,0.9427285705273304,0.928864928040568,0.928864928040568,154900.0
2001-02-16,0.9381076722116332,0.9473501036479272,0.9288652407753392,0.9473501036479272,50474.0
2001-02-19,0.9427288957496264,0.9427288957496264,0.924244032723708,0.924244032723708,52585.0
2001-02-20,0.924244032723708,0.924244032723708,0.924244032723708,0.924244032723708,11000.0
2001-02-21,0.9334862400249456,0.9519710986110322,0.9334862400249456,0.9519710986110322,96200.0
2001-02-22,0.9334863939631642,0.965834901823303,0.9334863939631642,0.9612136864147118,85100.0
2001-02-23,0.9658347844612402,1.0074258282631503,0.9658347844612402,1.0074258282631503,62976.0
2001-02-26,1.0074259919361417,1.0166684231318288,0.9843199139469236,0.9935623451426108,121808.0
2001-02-27,0.99356224085662,1.0166683164205848,0.99356224085662,1.0166683164205848,216996.0
2001-02-28,1.0388499962543511,1.0859864295469976,1.035153068622101,1.0859864295469976,204579.0
2001-03-01,1.0725853030726176,1.099850510545007,1.0675018883441676,1.099850510545007,66854.0
2001-03-02,1.0859865500800905,1.099850305685877,1.0721229046527632,1.0813653349376475,61860.0
2001-03-05,1.0906079882367945,1.0906079882367945,1.0767443399745429,1.0767443399745429,71011.0
2001-03-06,1.0767444720707575,1.0952293386881704,1.0721232554164044,1.0906081220338173,126542.0
2001-03-07,1.0859865500800905,1.0859865500800905,1.0721229046527632,1.0813653349376475,20580.0
2001-03-08,1.0767442991489231,1.1044717048006016,1.0767442991489231,1.104471704800602,29990.0
2001-03-09,1.0859863891429788,1.1044713571518392,1.0767439602277704,1.0952288180581873,44800.0
2001-03-12,1.0906081220338173,1.0906081220338173,1.0767444720707575,1.0906081220338173,18200.0
2001-03-13,1.0906079468855232,1.1044717048006016,1.0813655150611232,1.104471704800602,41729.0
2001-03-14,1.105395533936294,1.105395533936294,1.0859863891429788,1.0952288180581873,52590.0
2001-03-15,1.090607603600583,1.095228818058187,1.062880316854958,1.0952288180581873,46927.0
2001-03-16,1.0859861369537585,1.0887588870201177,1.0767437101848394,1.0887588870201177,86970.0
2001-03-19,1.0906076441765338,1.0952288588060697,1.0767440002879256,1.0859864295469976,73666.0
2001-03-20,1.08136553635375,1.099850510545007,1.08136553635375,1.099850510545007,43182.0
2001-03-21,1.0859867309733229,1.1044717048006016,1.0859867309733229,1.104471704800602,15242.0
2001-03-22,1.0998501836140533,1.0998501836140533,1.0767440002879256,1.0859864295469976,27433.0
2001-03-23,1.0767443399745429,1.0767443399745429,1.0767443399745429,1.0767443399745429,1500.0
2001-03-26,1.062880579110265,1.062880579110265,0.9935623451426108,0.9935623451426108,52252.0
2001-03-27,1.0069637932514277,1.0166684231318288,0.9935623451426108,0.9935623451426108,119524.0
2001-03-28,1.0028047763382977,1.0028047763382977,0.9750773725727656,0.9935623451426108,92277.0
2001-03-29,0.9935623451426108,1.0120472075339852,0.9935623451426108,0.9935623451426108,93343.0
2001-03-30,0.9935622186439834,0.9935622186439834,0.9796984634370912,0.9796984634370912,15786.0
2001-04-02,0.9843199139469236,0.9935623451426108,0.9843199139469236,0.9935623451426108,16385.0
2001-04-03,0.9981836563040052,1.0259109525456072,0.9981836563040052,1.0194412721249295,174652.0
2001-04-04,1.0166683164205848,1.0166683164205848,1.012047101307792,1.0166683164205848,201666.0
2001-04-05,1.0166683164205848,1.0259107466461708,1.0166683164205848,1.0166683164205848,13565.0
2001-04-06,1.016668137170521,1.0259105657665624,1.0074257085744796,1.0120469228725002,102775.0
2001-04-09,0.9704558555008548,0.9704558555008548,0.9011376430670434,0.928864928040568,31350.0
2001-04-10,0.950029316688248,1.0017636496907527,0.950029316688248,0.9970604265714242,72680.0
2001-04-11,1.001763496050062,1.0252790473850648,1.001763496050062,1.0252790473850648,14383.0
2001-04-12,1.029982111334612,1.0582007716676456,1.0252790012791066,1.0582007716676456,21101.0
2001-04-13,1.0582007716676456,1.0582007716676456,1.0582007716676456,1.0582007716676456,0.0
2001-04-16,1.0582007716676456,1.0582007716676456,1.0582007716676456,1.0582007716676456,0.0
2001-04-17,1.0582007716676456,1.081716321945173,1.0487945515566344,1.0582007716676456,43770.0
2001-04-18,1.062904119594626,1.081716564026759,1.0346854529464269,1.0680775081741585,113448.0
2001-04-19,1.0676067793130355,1.0676067793130355,1.0676067793130355,1.0676067793130355,321773.0
2001-04-20,1.0676069917786566,1.0676069917786566,1.0393883314456231,1.0582007716676456,258312.0
2001-04-23,1.0582009072598757,1.0582009072598757,1.03468535396919,1.03468535396919,8000.0
2001-04-24,1.0549086058418904,1.0582007716676456,1.0487945515566344,1.0582007716676456,23696.0
2001-04-25,1.0582007716676456,1.0582007716676456,1.0582007716676456,1.0582007716676456,0.0
2001-04-26,1.0582010785568965,1.0582010785568965,1.0534979671374405,1.0534979671374405,213942.0
2001-04-27,1.053968074028251,1.053968074028251,1.0299822433110528,1.03468535396919,19222.0
2001-04-30,1.03233374257462,1.03468535396919,1.0252791326529158,1.03468535396919,57600.0
2001-05-01,1.03468528878753,1.03468528878753,1.0111697369782444,1.0111697369782444,62660.0
2001-05-02,0.9970604341264384,1.0017636572814046,0.9876542120785295,0.992357323102484,49872.0
2001-05-03,0.9871839271352604,0.9970604265714242,0.9871839271352604,0.9970604265714242,47881.0
2001-05-04,0.9970604265714242,0.9970604265714242,0.9970604265714242,0.9970604265714242,143269.0
2001-05-07,1.001763728673733,1.02527928546938,1.001763728673733,1.003644950791181,83397.0
2001-05-08,1.0041151491194062,1.0041151491194062,0.9970604265714242,0.9970604265714242,25166.0
2001-05-09,1.001763721476455,1.0111699441271336,1.001763721476455,1.0064668328017945,243078.0
2001-05-10,1.0130509382646646,1.0252790473850648,1.011169716584063,1.0252790473850648,89000.0
2001-05-11,1.0257492980579268,1.0534976815498514,1.0252790206827729,1.0440914612608252,111954.0
2001-05-14,1.034685346812523,1.0534977893149504,1.034685346812523,1.03938845743813,17141.0
2001-05-15,1.0440914546151874,1.0487945647297654,1.0440914546151874,1.0487945647297654,69560.0
2001-05-16,1.0440914415011289,1.0582007716676456,1.0440914415011289,1.0582007716676456,138755.0
2001-05-17,1.067607044165059,1.0911225955964712,1.067607044165059,1.0911225955964712,61343.0
2001-05-18,1.0977070261023367,1.1005288025343514,1.0723101411662637,1.1005288025343514,106432.0
2001-05-21,1.1099349271068188,1.1616692472768175,1.1099349271068188,1.1616692472768175,321220.0
2001-05-22,1.175778488027038,1.175778488027038,1.142856721758954,1.1522629406926923,318698.0
2001-05-23,1.1522629406926923,1.1616691596264306,1.1522629406926923,1.1522629406926923,317791.0
2001-05-24,1.1522633692014332,1.2228100374396744,1.1522633692014332,1.1945913701443778,55830.0
2001-05-25,1.2030569362069914,1.2933567087930602,1.1851850478144326,1.2510287114179042,302903.0
2001-05-28,1.260434772046466,1.260434772046466,1.222809778166054,1.232215998603409,258380.0
2001-05-29,1.222809586361013,1.241622136415853,1.203997148437147,1.2275126958419789,90490.0
2001-05-30,1.2134033733648597,1.2228095923730389,1.2039971543566803,1.2228095923730389,216856.0
2001-05-31,1.2087005092180938,1.2087005092180938,1.1757787360065888,1.189888067382948,32207.0
2001-06-01,1.166372564797981,1.1757787861164326,1.1522632328203044,1.1550851216420404,87023.0
2001-06-04,1.1677834594397516,1.189888067382948,1.1663725150890158,1.189888067382948,27550.0
2001-06-05,1.189888067382948,1.222809840594453,1.1851849569241617,1.189888067382948,593799.0
2001-06-06,1.1898882285412624,1.2134037840201384,1.1898882285412624,1.2134037840201384,46967.0
2001-06-07,1.2134037198875596,1.2463256079489642,1.2134037198875596,1.246325607948964,40640.0
2001-06-08,1.246325669541784,1.2698412249399091,1.246325669541784,1.2698412249399094,21940.0
2001-06-11,1.2698412249399091,1.2698412249399091,1.2698412249399091,1.2698412249399094,0.0
2001-06-12,1.2698412249399091,1.2698412249399091,1.2651381138602844,1.2698412249399094,28970.0
2001-06-13,1.2698412249399091,1.2745443360195343,1.2651381138602844,1.2698412249399094,23424.0
2001-06-14,1.2684302804029204,1.2886536692584096,1.2684302804029204,1.2698412249399094,52405.0
2001-06-15,1.2745443133547472,1.2839505353467295,1.269841202358756,1.2839505353467295,36371.0
2001-06-18,1.2839504501302914,1.2839504501302914,1.2745442287626043,1.2745442287626043,27608.0
2001-06-19,1.2792476664685732,1.3968255757528425,1.2792476664685732,1.363903792549936,148061.0
2001-06-20,1.3733100163221952,1.3874193519805835,1.363903792549936,1.363903792549936,69170.0
2001-06-21,1.3403875917414407,1.3874188041636768,1.3403875917414407,1.3615516429379964,755968.0
2001-06-22,1.363903457277261,1.363903457277261,1.3309815700361307,1.3309815700361307,1100.0
2001-06-25,1.3639031332355296,1.4579653254882052,1.3639031332355296,1.4109342293618674,179808.0
2001-06-26,1.4109346131012,1.4297470566682546,1.3921221695341452,1.4203408348847273,225428.0
2001-06-27,1.429746667812403,1.429746667812403,1.4062311197492336,1.4109342293618674,219465.0
2001-06-28,1.4062315022094365,1.4203408348847273,1.4015283913176726,1.4203408348847273,54564.0
2001-06-29,1.4203403195046964,1.434449647060323,1.4015278827638609,1.434449647060323,545002.0
2001-07-02,1.4579653726511903,1.4908872531355783,1.4579653726511903,1.483832532422929,145201.0
2001-07-03,1.4814808510433797,1.4814808510433797,1.434449647060323,1.434449647060323,97079.0
2001-07-04,1.4551440848277024,1.457965861928738,1.4344503052133106,1.457965861928738,46836.0
2001-07-05,1.457965861928738,1.481481530775185,1.4532627505856526,1.457965861928738,376188.0
2001-07-06,1.4579657846331275,1.4579657846331275,1.3639035627582266,1.3827160071332063,76365.0
2001-07-09,1.354026907066026,1.3639035185343562,1.1945913003873692,1.29335674228461,119012.0
2001-07-10,1.316872245055658,1.363903464744327,1.316872245055658,1.3262784665671905,137293.0
2001-07-11,1.3403881209882569,1.363903792549936,1.3403881209882569,1.363903792549936,506131.0
2001-07-12,1.3639032397114668,1.3639032397114668,1.335684467701729,1.340387577681521,303526.0
2001-07-13,1.34038779883449,1.34038779883449,1.2933566912768255,1.3262784665671905,507673.0
2001-07-16,1.3239270898503082,1.3239270898503082,1.3027630334240674,1.3121692558066151,48804.0
2001-07-17,1.3027625446795952,1.3074656541064504,1.2792469975453191,1.3074656541064504,51072.0
2001-07-18,1.302762756653162,1.307465866845264,1.293356536268958,1.29805964646106,187629.0
2001-07-19,1.3074660235441251,1.3262784665671905,1.3027629127883584,1.3262784665671905,146687.0
2001-07-20,1.3262783076136722,1.3262783076136722,1.29805964646106,1.29805964646106,339667.0
2001-07-23,1.307466075108357,1.307466075108357,1.29335674228461,1.29335674228461,210097.0
2001-07-24,1.2980598683347035,1.2980598683347035,1.2745443133547472,1.2839505353467295,353884.0
2001-07-25,1.2848909827755712,1.29805964646106,1.2039973304880285,1.29805964646106,424181.0
2001-07-26,1.3027625446795952,1.3121687635333057,1.29805943525274,1.3074656541064504,593103.0
2001-07-27,1.3121691342998911,1.3262784665671905,1.3121691342998911,1.3262784665671905,56098.0
2001-07-30,1.3262782477421455,1.3403875776815208,1.3215751377623537,1.340387577681521,766594.0
2001-07-31,1.372839092002622,1.41093436193615,1.372839092002622,1.387418811663412,180480.0
2001-08-01,1.4015279920096615,1.4250435397686876,1.3968248824578566,1.4250435397686876,189520.0
2001-08-02,1.4250434286899054,1.4532620838011585,1.4109341011342784,1.434449647060323,266603.0
2001-08-03,1.4391530823731402,1.481481186762993,1.4391530823731402,1.4767780765120089,116205.0
2001-08-06,1.4777184476023977,1.5017043853926482,1.4391529034856467,1.5017043853926482,78528.0
2001-08-07,1.5002933971195809,1.5896525902816572,1.4955902875916285,1.5717807067968514,94521.0
2001-08-08,1.5741330212714668,1.6178720858927615,1.5741330212714668,1.613168973927476,173545.0
2001-08-09,1.6131688579647072,1.622575081219111,1.5896532998286963,1.622575081219111,145570.0
2001-08-10,1.6197528639374492,1.6197528639374492,1.495590652408077,1.5849497552363654,86724.0
2001-08-13,1.5755434839379117,1.5755434839379117,1.4626687191811272,1.5520279313075398,66392.0
2001-08-14,1.5482651773262717,1.5614338393066851,1.5144027434752405,1.5614338393066851,249292.0
2001-08-15,1.5520277515523162,1.5520277515523162,1.5096997617200576,1.53791842160823,263751.0
2001-08-16,1.5285123074785325,1.5379185280925365,1.5285123074785325,1.5332154177855346,135995.0
2001-08-17,1.5332154177855346,1.5332154177855346,1.5238091971715308,1.5332154177855346,26101.0
2001-08-20,1.5492059489752943,1.622574603306918,1.5332153965788604,1.6084652725810662,40323.0
2001-08-21,1.6061135956848458,1.716636850045422,1.6061135956848458,1.6554963072704671,216599.0
2001-08-22,1.6554966981643575,1.6696060316444443,1.6413873646842714,1.660199809324387,185416.0
2001-08-23,1.6710168887061725,1.7401527200563534,1.6696059442189437,1.7072309436600328,84766.0
2001-08-24,1.7368602892667415,1.7589648959838264,1.7072306838067994,1.749558675588004,134484.0
2001-08-27,1.74955822190897,1.8106986386274613,1.74955822190897,1.796589311692425,146939.0
2001-08-28,1.7636685642120924,1.8389184633189783,1.7072312239801988,1.824809128261005,158615.0
2001-08-29,1.8106994574502848,1.815402568555441,1.7824807908193483,1.787183901924504,119763.0
2001-08-30,1.7909456481969883,1.8248080776934608,1.7909456481969883,1.796589311692425,205434.0
2001-08-31,1.7918862413837195,1.8201048958627628,1.7599051444931904,1.7599051444931904,50373.0
2001-09-03,1.7401522564997074,1.8106989014132893,1.683714828437863,1.683714828437863,336261.0
2001-09-04,1.716637148765328,1.716637148765328,1.5567311549931562,1.5990592649356756,157732.0
2001-09-05,1.5990590310663244,1.7260431180598923,1.5896528107061338,1.6931212346682327,575959.0
2001-09-06,1.744385764278672,1.848324606522601,1.744385764278672,1.820105825499575,741556.0
2001-09-07,1.820105679660597,1.820105679660597,1.7683714575038805,1.787183901924504,193600.0
2001-09-10,1.7716634754284435,1.8201055269605453,1.7636681984335538,1.818224305102513,132368.0
2001-09-11,1.820105473380118,1.9517927936618171,1.820105473380118,1.9047616879404967,467884.0
2001-09-12,1.8600821988635103,1.8600821988635103,1.7354496972554778,1.8295120324374552,113897.0
2001-09-13,1.834214682668711,1.928276882082707,1.810699020684225,1.810699020684225,515098.0
2001-09-14,1.807407163208359,1.807407163208359,1.7166371140780523,1.7401526679426136,144467.0
2001-09-17,1.6696059279548623,1.6696059279548623,1.5285124897854807,1.5990592649356756,161936.0
2001-09-18,1.640446026130934,1.7401520988951815,1.640446026130934,1.7166365527204437,171649.0
2001-09-19,1.7401526107474867,1.7965899381674584,1.7260432788924938,1.7777774956941343,740699.0
2001-09-20,1.740152482944952,1.9282770059927072,1.735449372672033,1.9282770059927072,410016.0
2001-09-21,1.9141674388712675,1.9141674388712675,1.7636677132711611,1.8906517796562068,504205.0
2001-09-24,1.867606498181924,1.900057986594087,1.8106987961030343,1.900057986594087,102785.0
2001-09-25,1.881246170595796,1.9000586143607927,1.8577306158895508,1.881246170595796,398714.0
2001-09-26,1.877954004150023,1.881246170595796,1.8624337268308,1.881246170595796,418243.0
2001-09-27,1.8812460229488357,1.9047616879404967,1.8671366912324392,1.9047616879404967,769099.0
2001-09-28,1.8718396827176795,1.9282770059927072,1.8718396827176795,1.9282770059927072,402724.0
2001-10-01,1.9282770059927072,1.9282770059927072,1.9188707854468692,1.9282770059927072,160869.0
2001-10-02,1.918870799054827,1.9282770196673704,1.918870799054827,1.918870799054827,101962.0
2001-10-03,1.9282770196673704,1.9282770196673704,1.9094645784422832,1.918870799054827,144899.0
2001-10-04,1.928277100187921,1.928277100187921,1.909464658177268,1.923574101816257,247138.0
2001-10-05,1.923574007850782,1.9329802283966204,1.904761566759106,1.9282770059927072,385358.0
2001-10-08,1.9155787413385,1.918870907525892,1.8812460229488357,1.9047616879404967,91459.0
2001-10-09,1.9285710066712136,1.952380387911632,1.919047208761996,1.949047069996668,379014.0
2001-10-10,1.952380793249339,2.0142856060440626,1.952380793249339,1.99047599279523,196811.0
2001-10-11,2.009523187092043,2.090475583325357,2.009523187092043,2.090475583325357,603502.0
2001-10-12,2.107142694883648,2.166666497258155,2.095237888995689,2.166666497258155,436139.0
2001-10-15,2.1714283807071766,2.309523590240846,2.1714283807071766,2.261904591619804,639469.0
2001-10-16,2.276665893873833,2.33333251969611,2.2666659411520014,2.3304753579091253,391870.0
2001-10-17,2.357142132107349,2.357142132107349,2.1904755556968225,2.209523151454297,237148.0
2001-10-18,2.1904764615253423,2.2000002633424605,2.161905056073987,2.185714674149456,282045.0
2001-10-19,2.185714217573216,2.185714217573216,2.0809521924034216,2.0809521924034216,178405.0
2001-10-22,2.108571505661632,2.1666668497729837,2.108571505661632,2.133333433276439,261011.0
2001-10-23,2.1428571751023977,2.1904761780249435,2.1428571751023977,2.169523952978213,628586.0
2001-10-24,2.180951945461149,2.252380549229823,2.180951945461149,2.219047140253703,123021.0
2001-10-25,2.223809343532499,2.352380750497972,2.223809343532499,2.309523539154384,330923.0
2001-10-26,2.319999928883183,2.319999928883183,2.2619045916198046,2.261904591619804,287875.0
2001-10-29,2.238095154273948,2.2857143836942853,2.219047553331938,2.280952369926126,152303.0
2001-10-30,2.285713418900786,2.3523799940580363,2.285713418900786,2.352379994058036,431707.0
2001-10-31,2.3523804888035427,2.3809518841657,2.3428566903494903,2.359047125014853,224432.0
2001-11-01,2.361903790509072,2.3809513834111438,2.3523799940580363,2.352379994058036,292900.0
2001-11-02,2.348571389928375,2.348571389928375,2.2428570512589348,2.285714264679584,113412.0
2001-11-05,2.247618603533512,2.261904415540384,2.152380613705291,2.152380613705291,154547.0
2001-11-06,2.1523807138093414,2.261904520738225,2.1523807138093414,2.2476187080669403,231119.0
2001-11-07,2.247618317746908,2.2761899381277466,2.1999993288875928,2.2380945199750446,605484.0
2001-11-08,2.238094402559772,2.304761210530577,2.238094402559772,2.242856414728503,1179371.0
2001-11-09,2.261904364543763,2.2904757608480617,2.2142853707032644,2.2904757608480617,59359.0
2001-11-12,2.290475640398772,2.3047614513323107,2.199999443327062,2.204761455993329,60333.0
2001-11-13,2.2095228076250977,2.252380004942929,2.1666658373724834,2.252380004942929,235853.0
2001-11-14,2.257142329836675,2.3019043879733574,2.252380544031232,2.3019043879733574,143982.0
2001-11-15,2.297142555907008,2.297142555907008,2.1999997109381413,2.2476187080669403,110261.0
2001-11-16,2.214285245500245,2.228570829312003,2.199999434623225,2.214285245500245,70287.0
2001-11-19,2.144285920532912,2.2142860796008117,2.144285920532912,2.185714674149456,98093.0
2001-11-20,2.1904753987579952,2.258094517798066,2.1904753987579952,2.258094517798066,277167.0
2001-11-21,2.295238064654695,2.3428570645302487,2.285714264679584,2.285714264679584,339462.0
2001-11-22,2.285714264679584,2.285714264679584,2.2666666647293625,2.285714264679584,468676.0
2001-11-23,2.280952071679194,2.2857140848246944,2.2619044732277622,2.266666486373262,33256.0
2001-11-26,2.2857142044629737,2.328571189689263,2.2523807918955963,2.261904591619804,47619.0
2001-11-27,2.252380438418615,2.261904236648207,2.214285245500245,2.214285245500245,66184.0
2001-11-28,2.223809171716798,2.233332970494514,2.190475762462155,2.1999995612398706,159437.0
2001-11-29,2.1999996713685865,2.228571069131976,2.176190286765071,2.176190286765071,268032.0
2001-11-30,2.190475579834866,2.2847612479929253,2.190475579834866,2.2847612479929253,98232.0
2001-12-03,2.261904459968105,2.261904459968105,2.180952053491432,2.195237865778903,290475.0
2001-12-04,2.167142780047569,2.2619046226638164,2.167142780047569,2.233333223099057,114464.0
2001-12-05,2.2380939107525486,2.261903512233715,2.233332126695428,2.257141501111407,139192.0
2001-12-06,2.261904236648207,2.261904236648207,2.199999434623225,2.214285245500245,242963.0
2001-12-07,2.2176193497798,2.2285716194475684,2.1904764130226195,2.22380983217712,134545.0
2001-12-10,2.2142852542606004,2.2142852542606004,2.199999443327062,2.204761455993329,270136.0
2001-12-11,2.1904754278600427,2.1904754278600427,2.119046834405481,2.1238088465995637,150823.0
2001-12-12,2.1190475291684843,2.1190475291684843,2.023809524713953,2.03809533891479,154231.0
2001-12-13,2.038094984253137,2.10952336163168,2.038094984253137,2.10952336163168,113709.0
2001-12-14,2.109523352392152,2.138094748631484,2.109523352392152,2.1190471511385955,72366.0
2001-12-17,2.098094939325055,2.1761901802140557,2.098094939325055,2.10952336163168,129664.0
2001-12-18,2.1095232613417463,2.119047059677128,2.0952376773713053,2.0952376773713053,163831.0
2001-12-19,2.095238151053468,2.176190568738207,2.095238151053468,2.1285713392304912,14345.0
2001-12-20,2.1276187516216085,2.176190286765071,2.1276187516216085,2.176190286765071,24147.0
2001-12-21,2.177618754473862,2.177618754473862,2.119047264173006,2.176190286765071,35915.0
2001-12-24,2.179523171175215,2.185713650811264,2.0999992475228284,2.114285057092648,15838.0
2001-12-25,2.114285057092648,2.114285057092648,2.114285057092648,2.114285057092648,0.0
2001-12-26,2.114285057092648,2.114285057092648,2.114285057092648,2.114285057092648,0.0
2001-12-27,2.109523047285256,2.138094439392217,2.099999249916267,2.118094533036916,17525.0
2001-12-28,2.123809577215652,2.180952380811019,2.123809577215652,2.180952380811019,10587.0
2001-12-31,2.159523772696427,2.1904761814102467,2.159523772696427,2.180952380811019,83463.0
2002-01-01,2.180952380811019,2.180952380811019,2.180952380811019,2.180952380811019,0.0
2002-01-02,2.180952082671476,2.1904758819687857,2.166666497258155,2.166666497258155,20629.0
2002-01-03,2.1761900319256924,2.1761900319256924,2.1428566249058854,2.1428566249058854,18236.0
2002-01-04,2.1142853652980103,2.128570949885039,2.0999995536457075,2.1190471511385955,108226.0
2002-01-07,2.1190472037327743,2.152380613705291,2.1190472037327743,2.152380613705291,63816.0
2002-01-08,2.1619041785858584,2.190475572440465,2.1619041785858584,2.190475572440465,366538.0
2002-01-09,2.1952376490410592,2.2333328419594296,2.190475636393633,2.214285245500245,263265.0
2002-01-10,2.228570829312003,2.2380946275415954,2.214285245500245,2.214285245500245,163500.0
2002-01-11,2.21904703108241,2.223809043729837,2.214285245500245,2.214285245500245,133182.0
2002-01-14,2.2142860796008117,2.2142860796008117,2.185714674149456,2.185714674149456,152451.0
2002-01-15,2.1857138594587857,2.2095232415943338,2.1857138594587857,2.204761455993329,44111.0
2002-01-16,2.209523126659456,2.247618317746908,2.209523126659456,2.2380945199750446,236697.0
2002-01-17,2.2390472819922533,2.2390472819922533,2.20190439885825,2.20190439885825,223967.0
2002-01-18,2.204761382900396,2.2142851808519306,2.190475572440465,2.190475572440465,73014.0
2002-01-21,2.2285707642466077,2.2285707642466077,2.190475572440465,2.190475572440465,22200.0
2002-01-22,2.1999993288875928,2.2380945199750446,2.185713745762423,2.2380945199750446,158457.0
2002-01-23,2.2380939107525486,2.261903512233715,2.2380939107525486,2.257141501111407,216862.0
2002-01-24,2.257142252820039,2.276190076587689,2.257142252820039,2.276190076587689,208909.0
2002-01-25,2.276190333409509,2.276190333409509,2.2380949086411803,2.2476187080669403,158192.0
2002-01-28,2.2476187080669403,2.2476187080669403,2.2476187080669403,2.2476187080669403,0.0
2002-01-29,2.241428789893658,2.241428789893658,2.171428857891106,2.185714674149456,232939.0
2002-01-30,2.1714282670508176,2.2714282724534782,2.1714282670508176,2.266666486373262,72564.0
2002-01-31,2.266665523356024,2.266665523356024,2.2238083315159987,2.257141501111407,58587.0
2002-02-01,2.252380004942929,2.252380004942929,2.238094196815246,2.252380004942929,103863.0
2002-02-04,2.255237954519388,2.2619045916198046,2.1952379935503457,2.261904591619804,50520.0
2002-02-05,2.258571069685341,2.258571069685341,2.1847614581703074,2.1847614581703074,93377.0
2002-02-06,2.176666452460537,2.180952082671476,2.166666497258155,2.166666497258155,118248.0
2002-02-07,2.1666667682497267,2.1666667682497267,2.095238151053468,2.1285713392304912,219388.0
2002-02-08,2.1238092868876186,2.166666497258155,2.1238092868876186,2.166666497258155,50721.0
2002-02-11,2.1647615750894875,2.166666425712164,2.1380948016984185,2.152380613705291,814804.0
2002-02-12,2.157142626729341,2.157142626729341,2.142856814722469,2.152380613705291,88817.0
2002-02-13,2.1523804230450785,2.1523804230450785,2.1380946123036595,2.1428566249058854,85630.0
2002-02-14,2.142857093180457,2.166666707264141,2.142857093180457,2.157142907043729,36226.0
2002-02-15,2.1428566249058854,2.157142435647305,2.1142852304883046,2.1428566249058854,206179.0
2002-02-18,2.1190472737063204,2.166666497258155,2.104761688292999,2.166666497258155,52724.0
2002-02-19,2.166666191094253,2.190475572440465,2.1523803806343222,2.190475572440465,244121.0
2002-02-20,2.209523168343536,2.209523168343536,2.1523803806343222,2.190475572440465,173224.0
2002-02-21,2.2142851390780125,2.242856532393601,2.204761341306149,2.2380945199750446,83241.0
2002-02-22,2.2523807420731274,2.3333331514708866,2.2523807420731274,2.309523539154384,444606.0
2002-02-25,2.333332813629184,2.342856611763782,2.3095232047600587,2.333332813629184,98659.0
2002-02-26,2.334285392756261,2.3523806794047064,2.1999996647279656,2.266666486373262,147390.0
2002-02-27,2.2761901595078053,2.2761901595078053,2.2142853544372696,2.219047140253703,114572.0
2002-02-28,2.222857080870139,2.280952191068221,2.219047379328219,2.261904591619804,277843.0
2002-03-01,2.278095088460314,2.31904745105982,2.2619046512091563,2.285714264679584,590774.0
2002-03-04,2.299999671840428,2.3761900657027955,2.295237885756672,2.3761900657027955,399685.0
2002-03-05,2.3809519791100806,2.438094772113056,2.361904381442422,2.361904381442422,418764.0
2002-03-06,2.361904362937825,2.3809519604562537,2.357142350025581,2.3809519604562537,231884.0
2002-03-07,2.38095216983857,2.38095216983857,2.357142557314067,2.3714283702418277,73020.0
2002-03-08,2.381428116334423,2.390475759215468,2.37618994754401,2.3809519604562537,81613.0
2002-03-11,2.380951744387714,2.4047613526576934,2.380951744387714,2.399999340177596,185279.0
2002-03-12,2.395237278921296,2.395237278921296,2.329046630049096,2.329046630049096,307378.0
2002-03-13,2.290475758711083,2.3809519604562537,2.290475758711083,2.3809519604562537,26940.0
2002-03-14,2.371428161697039,2.3809519604562537,2.347618551266368,2.3809519604562537,46117.0
2002-03-15,2.3761901357491837,2.3761901357491837,2.309523539154384,2.309523539154384,16281.0
2002-03-18,2.376189966160528,2.3809519791100806,2.3380947708252107,2.361904381442422,265770.0
2002-03-19,2.338094599163853,2.338094599163853,2.328570801029255,2.333332813629184,27808.0
2002-03-20,2.333332813629184,2.333332813629184,2.2666662266869952,2.333332813629184,221557.0
2002-03-21,2.338094309797662,2.3619039157200734,2.338094309797662,2.338094309797662,65754.0
2002-03-22,2.338094309797662,2.338094309797662,2.333332524852318,2.338094309797662,54115.0
2002-03-25,2.333333003518932,2.352380601338248,2.333333003518932,2.3428568024285896,19020.0
2002-03-26,2.338094789441122,2.3428568024285896,2.333333003518932,2.3428568024285896,58476.0
2002-03-27,2.357142387260438,2.366666186170096,2.338094789441122,2.3428568024285896,26955.0
2002-03-28,2.333333003518932,2.357142387260438,2.26190439816386,2.3428568024285896,186426.0
2002-03-29,2.3428568024285896,2.3428568024285896,2.3428568024285896,2.3428568024285896,0.0
2002-04-01,2.3428568024285896,2.3428568024285896,2.3428568024285896,2.3428568024285896,0.0
2002-04-02,2.352380601338248,2.371428199157563,2.319047191621807,2.3428568024285896,70045.0
2002-04-03,2.3333333419227897,2.342857142213686,2.31904752795379,2.31904752795379,66127.0
2002-04-04,2.319046579719942,2.319046579719942,2.22857040041853,2.252380004942929,83663.0
2002-04-05,2.238095293132558,2.3285715167531955,2.238095293132558,2.3285715167531955,75270.0
2002-04-08,2.328570824255355,2.328570824255355,2.214285245500245,2.214285245500245,19417.0
2002-04-09,2.2022643295159634,2.2022643295159634,2.067628208453,2.168605413892305,139888.0
2002-04-10,2.1734137321453284,2.1878391454727284,2.1637968663551166,2.168605413892305,99822.0
2002-04-11,2.17341314183989,2.1878385512493077,2.1686048248928205,2.183030005018133,55922.0
2002-04-12,2.1878383579901786,2.1878383579901786,2.1637960875262534,2.1637960875262534,588807.0
2002-04-15,2.1637966913162905,2.1637966913162905,2.1541798263040284,2.154179826304028,178005.0
2002-04-16,2.1637966913162905,2.173413556328552,2.1541798263040284,2.154179826304028,146204.0
2002-04-17,2.149371496400425,2.149371496400425,2.072436568526243,2.149371496400425,109242.0
2002-04-18,2.139754672673215,2.139754672673215,2.091670341802254,2.091670341802254,82466.0
2002-04-19,2.0676282910088624,2.1253294880540143,2.0676282910088624,2.091670341802254,121320.0
2002-04-22,2.082053051222081,2.1157121906127583,2.043585594366525,2.1157121906127583,92650.0
2002-04-23,2.120520898447607,2.1637969100189203,2.120520898447607,2.149371496400425,85556.0
2002-04-24,2.0820533924962343,2.168605413892305,2.077245074243212,2.168605413892305,179101.0
2002-04-25,2.168605413892305,2.168605413892305,2.168605413892305,2.168605413892305,0.0
2002-04-26,2.168604769993716,2.3080493971901967,2.168604769993716,2.284007125211177,140737.0
2002-04-29,2.3128578881256225,2.356133889232002,2.3080495709383118,2.341708479101837,218653.0
2002-04-30,2.332091439885119,2.332091439885119,2.2118805385582148,2.284007125211177,233862.0
2002-05-01,2.2840077104898024,2.332092037485388,2.2743908450906862,2.3032414412880367,148351.0
2002-05-02,2.3032404308700847,2.3032404308700847,2.2599644409169,2.2984321149219844,67526.0
2002-05-03,2.308050020865523,2.308050020865523,2.2503485983807647,2.255157145789561,55390.0
2002-05-06,2.235923597994646,2.274391063281441,2.2118813175483103,2.274391063281441,82563.0
2002-05-07,2.284008086966312,2.332092421887711,2.284008086966312,2.3080503690691088,41074.0
2002-05-08,2.308050053017435,2.308050053017435,2.2311148983940785,2.2311148983940785,56356.0
2002-05-09,2.211880594552863,2.211880594552863,2.163796278661647,2.183030005018133,144604.0
2002-05-10,2.1782218695273423,2.2070724614654638,2.1782218695273423,2.187838733506716,131535.0
2002-05-13,2.1686056666101448,2.1686056666101448,2.1157127839580405,2.13975483659322,160182.0
2002-05-14,2.077245116160465,2.149371496400425,2.077245116160465,2.149371496400425,73598.0
2002-05-15,2.115711795345304,2.139753836746312,2.1012863870774297,2.106094932928083,80754.0
2002-05-16,2.1060957557056303,2.1734138189249745,2.082053475628063,2.091670341802254,82819.0
2002-05-17,2.139754414143561,2.1637966913162905,2.1349460962795046,2.154179826304028,32984.0
2002-05-20,2.1637966913162905,2.1637966913162905,2.1253292312672416,2.154179826304028,23741.0
2002-05-21,2.1541802516016824,2.1541802516016824,2.13975483659322,2.13975483659322,15935.0
2002-05-22,2.120520456366976,2.187838733506716,2.120520456366976,2.187838733506716,34099.0
2002-05-23,2.187838799692594,2.187838799692594,2.1205205205163606,2.12052052051636,54202.0
2002-05-24,2.1205205343027465,2.1205205343027465,2.0435856196401567,2.067627895114282,199675.0
2002-05-27,2.0916699413042754,2.110903669969923,2.067627895114282,2.067627895114282,65712.0
2002-05-28,2.067627708634712,2.101286616121828,2.067627708634712,2.072436025725395,84971.0
2002-05-29,2.072436605079922,2.096478885106748,2.072436605079922,2.077245152798957,57655.0
2002-05-30,2.0772451388199915,2.134946335355059,2.072436591133316,2.096478870998347,43252.0
2002-05-31,2.115711999944794,2.130137180323565,2.091669726934696,2.130137180323565,65478.0
2002-06-03,2.1397545872375043,2.168605413892305,2.0868619400334234,2.168605413892305,342492.0
2002-06-04,2.1637965116822038,2.1637965116822038,2.1060953263988687,2.1157121906127583,185850.0
2002-06-05,2.091670337387713,2.091670337387713,2.053202872772131,2.077245152798957,41811.0
2002-06-06,2.067628360683785,2.072436679290825,1.94741741481343,2.0195437989082965,417047.0
2002-06-07,2.0195436060962204,2.0195436060962204,2.009926740516112,2.009926740516112,50667.0
2002-06-10,2.009926740516112,2.009926740516112,2.009926740516112,2.009926740516112,0.0
2002-06-11,2.009926360581316,2.009926360581316,1.957033724531049,1.9714589055323517,274811.0
2002-06-12,1.9714591096325604,1.9714591096325604,1.889715759190828,1.9378001976221533,163470.0
2002-06-13,1.932992187480271,1.932992187480271,1.8897162840502704,1.908950018908048,110217.0
2002-06-14,1.8993326471382008,1.9618422688274304,1.8993326471382008,1.923374809326366,246661.0
2002-06-17,1.9329922384336309,1.9618428414807945,1.9233753707512429,1.9474176545993185,52841.0
2002-06-18,1.9618418361759693,2.0387767382113897,1.9618418361759693,1.990692424439252,83619.0
2002-06-19,1.9906934124738591,2.033969430989881,1.976268225824657,2.0003102800013965,118688.0
2002-06-20,2.009926122358753,2.038776710226016,2.0051178056895878,2.024351530934429,105185.0
2002-06-21,2.014734880195428,2.019543197370269,1.995501152927834,1.995501152927834,96906.0
2002-06-24,1.995501747304736,2.0195437989082965,1.995501747304736,2.0195437989082965,46746.0
2002-06-25,2.0195440475751205,2.0195440475751205,1.904141635386468,1.9474176545993185,102459.0
2002-06-26,1.942608720146293,1.9955015965324412,1.942608720146293,1.9522255859179407,59454.0
2002-06-27,1.9522251734132243,1.9810757646320467,1.947416856185479,1.9810757646320467,16267.0
2002-06-28,1.9858848808064744,2.0195437989082965,1.9233751339256857,2.0195437989082965,422919.0
2002-07-01,2.0676284801478624,2.115712815417399,2.043586197870995,2.10128740019444,46467.0
2002-07-02,2.101287217946679,2.101287217946679,2.058011434599567,2.058011434599567,1053471.0
2002-07-03,2.0676283008193894,2.0676283008193894,1.971459409336989,2.058011434599567,184628.0
2002-07-04,2.053202877105486,2.091670341802254,2.053202877105486,2.091670341802254,754927.0
2002-07-05,2.0916699755610604,2.096478522448292,2.0339687886191045,2.0339687886191045,61142.0
2002-07-08,2.033968981608485,2.1060955867715974,2.033968981608485,2.0435858470112893,65793.0
2002-07-09,2.043585828906501,2.0628195595417127,2.0195435509704103,2.0483943762073817,53953.0
2002-07-10,2.038776710226016,2.038776710226016,2.019542984981173,2.024351530934429,63980.0
2002-07-11,2.0195437989082965,2.0195437989082965,2.0195437989082965,2.0195437989082965,33000.0
2002-07-12,2.0195435688622,2.0435858470112893,1.9522255110425684,2.0435858470112893,20396.0
2002-07-15,2.0339690337593934,2.0339690337593934,1.9666509742137288,1.9666509742137288,26863.0
2002-07-16,1.9666505531746648,2.019543188280424,1.9666505531746648,2.0147348711272244,114016.0
2002-07-17,1.9906926283716535,1.995501174883516,1.9522251734132243,1.9810757646320467,78465.0
2002-07-18,1.9858842984063685,1.9955011620842928,1.952225160891575,1.976267434728444,97259.0
2002-07-19,1.957034522281706,1.9666513899640936,1.942609106116019,1.9474176545993185,141748.0
2002-07-22,1.9233749705864716,1.9714592989943005,1.884907507860208,1.9570341151140331,133148.0
2002-07-23,1.937799997006567,1.9714589055323517,1.9185661548400257,1.9714589055323517,355550.0
2002-07-24,1.9522251519336904,2.019543197370269,1.9522251519336904,1.995501152927834,56285.0
2002-07-25,1.9955019930112567,2.0051188606936448,1.9474176545993185,1.9474176545993185,359955.0
2002-07-26,1.9474168747910692,1.9714589197277264,1.9426083282332665,1.9426083282332665,12321.0
2002-07-29,1.9570336983926464,1.995501152927834,1.9474168347588487,1.995501152927834,70168.0
2002-07-30,2.0435858859287923,2.0435858859287923,1.9810761449780652,1.9858846924131188,49937.0
2002-07-31,1.9714591096325604,1.9955013861692583,1.899332623948679,1.9378001976221533,79478.0
2002-08-01,1.899332440991576,1.9426083282332665,1.899332440991576,1.9426083282332665,432741.0
2002-08-02,1.904141079575834,1.9666508159071363,1.904141079575834,1.923374809326366,17607.0
2002-08-05,1.932991674201632,1.9666508159071363,1.9185663768887329,1.923374809326366,156734.0
2002-08-06,1.918566492129197,1.918566492129197,1.8897158957704612,1.8993327612233728,81403.0
2002-08-07,1.8849077875300788,1.8849077875300788,1.8127811695745928,1.8656740533131757,89920.0
2002-08-08,1.8656737447471237,1.8849074757829365,1.8416314663102775,1.880099043023983,97414.0
2002-08-09,1.880098940431018,1.9089495354104224,1.880098940431018,1.8849073729275856,46461.0
2002-08-12,1.8897160121884349,1.8897160121884349,1.8656738470750112,1.8752907131203804,66462.0
2002-08-13,1.875290801666987,1.899332967915622,1.875290801666987,1.889716101416168,199178.0
2002-08-14,1.8993331075857585,1.8993331075857585,1.8608655241170828,1.8608655241170828,141775.0
2002-08-15,1.865673789314092,1.865673789314092,1.827206211681477,1.83682307742911,1047066.0
2002-08-16,1.836823337345722,1.8800993539758528,1.836823337345722,1.8656740533131757,491069.0
2002-08-19,1.8656740533131757,1.9041415217469808,1.8560570715626248,1.8656740533131757,180129.0
2002-08-20,1.904140859196664,1.9714589055323517,1.899332427315544,1.9714589055323517,475815.0
2002-08-21,1.9666509117703364,2.1060955739009115,1.9570340464263023,2.06281956521068,52291.0
2002-08-22,2.0435859928657822,2.115712603176704,2.0435859928657822,2.096478870998347,140589.0
2002-08-23,2.0868620936803084,2.0868620936803084,1.9858848808064744,2.0195437989082965,116866.0
2002-08-26,2.0868618944411463,2.0868618944411463,2.000309874936003,2.009926740516112,270382.0
2002-08-27,2.019543607321848,2.019543607321848,1.952225548220229,1.9858846924131188,115683.0
2002-08-28,1.9955019608797315,2.0195440150564705,1.9955019608797315,2.0003102800013965,204709.0
2002-08-29,2.005118016561631,2.005118016561631,1.9906926064688784,1.995501152927834,120100.0
2002-08-30,1.9714589008924392,1.9810757646320467,1.947416856185479,1.9810757646320467,248710.0
2002-09-02,1.9474168653970707,1.9618420464326565,1.9474168653970707,1.9618420464326565,17845.0
2002-09-03,1.9618422688274304,1.9618422688274304,1.923374809326366,1.923374809326366,51537.0
2002-09-04,1.9233749378545617,1.9233749378545617,1.87529061026503,1.880099043023983,62753.0
2002-09-05,1.889715737239569,1.8945241695626387,1.8560565963360105,1.8560565963360105,71026.0
2002-09-06,1.8560568156772803,1.860865248568592,1.827206218329415,1.827206218329415,102634.0
2002-09-09,1.827205252035919,1.827205252035919,1.7358449607736173,1.7358449607736173,83982.0
2002-09-10,1.7406544941232596,1.7406544941232596,1.6396773928199102,1.731037627332464,146945.0
2002-09-11,1.769504741616492,1.812780630741138,1.769504741616492,1.812780630741138,66937.0
2002-09-12,1.812780630741138,1.8223974949910584,1.7983553343662555,1.812780630741138,57593.0
2002-09-13,1.80797237313056,1.851248266432408,1.80797237313056,1.851248266432408,56749.0
2002-09-16,1.851248266432408,1.851248266432408,1.851248266432408,1.851248266432408,35869.0
2002-09-17,1.8656737321381816,1.923374924855653,1.8608651847696465,1.8993327612233728,259731.0
2002-09-18,1.87529061026503,1.8849074757829365,1.87529061026503,1.880099043023983,290789.0
2002-09-19,1.88490757916575,1.8993328782338037,1.836823134296817,1.8752907131203804,676705.0
2002-09-20,1.8752902170901211,1.8752902170901211,1.856056375444812,1.870481785339308,260531.0
2002-09-23,1.8800986753155464,1.8800986753155464,1.8464395379438252,1.8464395379438252,183423.0
2002-09-24,1.8272058243538083,1.8272058243538083,1.7839299376630022,1.81758896064474,174648.0
2002-09-25,1.817588974695893,1.817588974695893,1.7839299514539486,1.7887383833456547,79492.0
2002-09-26,1.8031636650811385,1.81758896064474,1.7983552332266042,1.81758896064474,188420.0
2002-09-27,1.827206218329415,1.8560568156772803,1.822397785438104,1.827206218329415,245681.0
2002-09-30,1.7935464105398826,1.8079717029600653,1.7935464105398826,1.8079717029600653,496307.0
2002-10-01,1.8031640473123955,1.83682307742911,1.8031640473123955,1.83682307742911,228796.0
2002-10-02,1.8752909829069375,1.9137584526224924,1.8560571334070572,1.908950018908048,96998.0
2002-10-03,1.894524328496917,1.918566492129197,1.8800990303175495,1.8993327612233728,57862.0
2002-10-04,1.9233744069775576,1.9426081327046052,1.918565975545796,1.9329912698410812,66498.0
2002-10-07,1.932991674201632,1.932991674201632,1.923374809326366,1.923374809326366,54506.0
2002-10-08,1.9453704175134627,1.98447330299971,1.9355946961419013,1.98447330299971,109996.0
2002-10-09,1.9600337951935876,1.9746972583143152,1.950257958886816,1.9551458187723156,367823.0
2002-10-10,1.9355949086206607,1.9355949086206607,1.8818283186390847,1.906267741286604,934164.0
2002-10-11,1.920930799573816,1.9551458187723156,1.920930799573816,1.9551458187723156,34414.0
2002-10-14,1.9551458890748417,1.9649216091973545,1.950258029013586,1.9600338656718743,123592.0
2002-10-15,1.974697427760532,1.9991368458209176,1.974697427760532,1.9991368458209176,35044.0
2002-10-16,1.9991367258506243,2.018688165897005,1.9746973092568727,2.013800189349636,111911.0
2002-10-17,2.013800214279708,2.023575934423917,1.9942487739912864,2.0040244941354968,833281.0
2002-10-18,1.9991372718850415,2.028464439964889,1.9551464032294623,1.9893615491917591,94643.0
2002-10-21,1.9844730243485844,1.9844730243485844,1.9502580043524431,1.969809560886013,7764.0
2002-10-22,1.989361280221283,1.989361280221283,1.9649218602565863,1.98447330299971,70579.0
2002-10-23,1.9844737986408616,1.9893617770832528,1.97469807482772,1.9795860532701104,23229.0
2002-10-24,1.9795852849655329,1.9844730284392824,1.935594428344039,1.935594428344039,13147.0
2002-10-25,1.935594653578988,1.935594653578988,1.9111553506874936,1.9258189324223909,33533.0
2002-10-28,1.9209312841078112,1.9404827285814497,1.911155561870992,1.9209312841078112,141428.0
2002-10-29,1.920931554395778,1.920931554395778,1.881828543410644,1.8964922453649555,56941.0
2002-10-30,1.891603474198163,1.906267170006503,1.8622763156530215,1.8622763156530215,115008.0
2002-10-31,1.862276727469338,1.862276727469338,1.837837423277312,1.8573888666309328,114704.0
2002-11-01,1.8573886800788524,1.8573886800788524,1.852500819731374,1.852500819731374,18391.0
2002-11-04,1.852501169314579,1.852501169314579,1.7694074111911289,1.7987346953461028,54847.0
2002-11-05,1.8280616338972744,1.8573887978415595,1.8036223306103705,1.808510191267751,64785.0
2002-11-06,1.813397522357704,1.813397522357704,1.7742946485178896,1.779182507747867,77904.0
2002-11-07,1.7645189871638365,1.837836999364276,1.7645189871638365,1.7889584022544949,171685.0
2002-11-08,1.788958177656538,1.788958177656538,1.7645187656341692,1.7645187656341692,552843.0
2002-11-11,1.7742950266271884,1.7742950266271884,1.7303041676470148,1.7547434690050108,452205.0
2002-11-12,1.7547433311146945,1.7547433311146945,1.7107525921271591,1.7303040316771752,123342.0
2002-11-13,1.7351920404770171,1.7547434817049166,1.7107527389421426,1.7498556213979417,106023.0
2002-11-14,1.7547431529083009,1.7547431529083009,1.7107524183883316,1.720528137170547,97460.0
2002-11-15,1.72052869494217,1.735192277869224,1.7107529729908006,1.735192277869224,1172237.0
2002-11-18,1.7351917153438696,1.7449674341260857,1.7107524183883316,1.720528137170547,35114.0
2002-11-19,1.715640577317934,1.7351920182959055,1.6814255556064837,1.6814255556064837,44572.0
2002-11-20,1.6863132926896405,1.7547433311146945,1.676537572914632,1.7303040316771752,357480.0
2002-11-21,1.735192277869224,1.7547437217719626,1.72052869494217,1.735192277869224,161646.0
2002-11-22,1.735192277869224,1.7547437217719626,1.7303044168935393,1.735192277869224,362851.0
2002-11-25,1.7351918915646785,1.7351918915646785,1.7254161717896714,1.7303040316771752,264023.0
2002-11-26,1.730304282930421,1.7351921435276791,1.7107528405413883,1.7107528405413883,45334.0
2002-11-27,1.7058649799441303,1.7107528405413883,1.6716499557633235,1.7107528405413883,114099.0
2002-11-28,1.7107528405413883,1.7107528405413883,1.6765378163605815,1.7107528405413883,56328.0
2002-11-29,1.7156400239064613,1.744967175913403,1.6912007305673438,1.744967175913403,110016.0
2002-12-02,1.7449677865621258,1.7449677865621258,1.6814256016439324,1.7400799261838034,82994.0
2002-12-03,1.7400801388449083,1.7400801388449083,1.7058651120151158,1.735192277869224,166146.0
2002-12-04,1.7156409699776147,1.7156409699776147,1.6863138017985326,1.6863138017985326,13924.0
2002-12-05,1.6863137608859602,1.7107530671089266,1.681425899641367,1.70097734461974,48804.0
2002-12-06,1.686313228107544,1.686313228107544,1.6765375087069243,1.6765375087069243,27063.0
2002-12-09,1.6765378163605815,1.7107528405413883,1.6765378163605815,1.7107528405413883,57086.0
2002-12-10,1.7107527639138675,1.7400799261838034,1.7107527639138675,1.7400799261838034,230720.0
2002-12-11,1.7351916428155345,1.7400795020023367,1.666761614200296,1.666761614200296,49973.0
2002-12-12,1.6716499060849477,1.6716499060849477,1.6032197432211648,1.622771185029164,86127.0
2002-12-13,1.6227709715028886,1.6227709715028886,1.588555952840945,1.588555952840945,69159.0
2002-12-16,1.5836678290693025,1.5836678290693025,1.5494528161102537,1.573892111081003,32563.0
2002-12-17,1.5690047878172004,1.5885562304695606,1.5543412058279298,1.55922906649102,854317.0
2002-12-18,1.554340919945216,1.573892359001571,1.554340919945216,1.554340919945216,185119.0
2002-12-19,1.564117013164764,1.6374349271428612,1.564117013164764,1.6374349271428612,240107.0
2002-12-20,1.6618740655319622,1.6618740655319622,1.608107487895179,1.6618740655319622,112716.0
2002-12-23,1.6618740655319622,1.6618740655319622,1.6325467883956364,1.6618740655319622,32453.0
2002-12-24,1.6667619256320536,1.6716497857321455,1.6618740655319622,1.6618740655319622,11423.0
2002-12-25,1.6618740655319622,1.6618740655319622,1.6618740655319622,1.6618740655319622,0.0
2002-12-26,1.6618740655319622,1.6618740655319622,1.6618740655319622,1.6618740655319622,0.0
2002-12-27,1.6618740655319622,1.6618740655319622,1.6472103686959108,1.6618740655319622,60359.0
2002-12-30,1.661874114628512,1.6863134158509758,1.656986254384019,1.6814255556064837,56173.0
2002-12-31,1.6814256016439324,1.7400799261838034,1.6618741601306424,1.7400799261838034,116495.0
2003-01-01,1.7400799261838034,1.7400799261838034,1.7400799261838034,1.7400799261838034,0.0
2003-01-02,1.7596315159045697,1.7596315159045697,1.7400800727445314,1.7596315159045697,7733.0
2003-01-03,1.7596313359534053,1.784070753939916,1.7596313359534053,1.784070753939916,8247.0
2003-01-06,1.7889583425505768,1.8378369380291049,1.784070483002724,1.8133976402898404,68538.0
2003-01-07,1.828061496551227,1.8329493568413728,1.784070753939916,1.784070753939916,433653.0
2003-01-08,1.7840709363904117,1.7987345187604402,1.7596315159045697,1.7596315159045697,62773.0
2003-01-09,1.7498557468433908,1.808510191267751,1.7400800255286295,1.808510191267751,147560.0
2003-01-10,1.784070753939916,1.828061496551227,1.774295033359624,1.784070753939916,19875.0
2003-01-13,1.7840708879808476,1.808510191267751,1.7840708879808476,1.808510191267751,83530.0
2003-01-14,1.808510055390644,1.808510055390644,1.784070753939916,1.784070753939916,54416.0
2003-01-15,1.7742952148103923,1.7840709363904117,1.7498557943245503,1.7596315159045697,49939.0
2003-01-16,1.7596314681581526,1.8329494945546552,1.7596314681581526,1.808510191267751,105222.0
2003-01-17,1.8085102843815437,1.8085102843815437,1.769407280573431,1.7742952580182672,103656.0
2003-01-20,1.7987346953461028,1.8085104178858251,1.7987346953461028,1.7987346953461028,37655.0
2003-01-21,1.8085098410984075,1.8085098410984075,1.7840705425435168,1.7889584022544949,156864.0
2003-01-22,1.764519196243551,1.7889586142300613,1.7596313359534053,1.784070753939916,219207.0
2003-01-23,1.784070753939916,1.7987343348103524,1.784070753939916,1.784070753939916,124414.0
2003-01-24,1.7840709098060272,1.7840709098060272,1.769407211118708,1.769407211118708,57948.0
2003-01-27,1.769407211118708,1.769407211118708,1.769407211118708,1.769407211118708,0.0
2003-01-28,1.7645194437233318,1.7645194437233318,1.72052869494217,1.735192277869224,131890.0
2003-01-29,1.7400802345764872,1.7498559570656735,1.70097734461974,1.70097734461974,92168.0
2003-01-30,1.7009768072084728,1.7009768072084728,1.6765375087069243,1.6765375087069243,37165.0
2003-01-31,1.666761969211349,1.666761969211349,1.6129953901687808,1.6129953901687808,77417.0
2003-02-03,1.6276585995339994,1.661873729859496,1.5738921492929745,1.6423221768724603,23862.0
2003-02-04,1.6618742727532247,1.715640740558442,1.6618742727532247,1.696089297720181,48822.0
2003-02-05,1.6960887693211124,1.6960887693211124,1.6618737550134937,1.666761614200296,40928.0
2003-02-06,1.6667616026544216,1.6716494618073654,1.6618737435014777,1.6716494618073654,30748.0
2003-02-07,1.6716494618073654,1.6765373209603092,1.6667616026544216,1.6716494618073654,67942.0
2003-02-10,1.7107530671089266,1.7107530671089266,1.681425899641367,1.70097734461974,161438.0
2003-02-11,1.6863133660324194,1.6863133660324194,1.6520983453317792,1.6618740655319622,56018.0
2003-02-12,1.6667619499634003,1.691201250820622,1.6667619499634003,1.691201250820622,14336.0
2003-02-13,1.6814263426828029,1.6814263426828029,1.622771875756929,1.6520991674877834,237145.0
2003-02-14,1.6227712635172056,1.6227712635172056,1.5934440993867494,1.5934440993867491,24839.0
2003-02-17,1.603219532267492,1.632546691120586,1.5641166537967004,1.588555952840945,161005.0
2003-02-18,1.5836685173301963,1.5836685173301963,1.5641170728565572,1.5787806562117863,28914.0
2003-02-19,1.5787802332232477,1.588555952840945,1.5543409341790018,1.588555952840945,42946.0
2003-02-20,1.5543409341790018,1.588555952840945,1.5250136587901375,1.588555952840945,161378.0
2003-02-21,1.588555952840945,1.6276588313117373,1.5641166537967004,1.588555952840945,174403.0
2003-02-24,1.5885560890293315,1.6129953901687808,1.5641167878898827,1.6129953901687808,69269.0
2003-02-25,1.608107529940891,1.6227711106245606,1.6032196697130012,1.6129953901687808,52379.0
2003-02-26,1.62277148754138,1.7107531086144343,1.62277148754138,1.6863138017985326,137559.0
2003-02-27,1.6765375459359977,1.6765375459359977,1.588555952840945,1.588555952840945,25830.0
2003-02-28,1.6129949830342012,1.6129949830342012,1.573892111081003,1.573892111081003,38997.0
2003-03-03,1.5983317676949966,1.6863133660324194,1.5983317676949966,1.6618740655319622,154333.0
2003-03-04,1.6667619256320536,1.6667619256320536,1.6227710681954537,1.6618740655319622,176663.0
2003-03-05,1.6618740655319622,1.6814255059323278,1.6618740655319622,1.6618740655319622,128718.0
2003-03-06,1.6667627550852933,1.686314205215306,1.6423233258869423,1.6520991674877834,66259.0
2003-03-07,1.652098118669014,1.652098118669014,1.598331548408838,1.598331548408838,22127.0
2003-03-10,1.598331809485111,1.6129953901687808,1.598331809485111,1.6129953901687808,25754.0
2003-03-11,1.612995622483496,1.6569864874061506,1.593444178756003,1.6374349271428612,61769.0
2003-03-12,1.6129952518851902,1.617883111694039,1.588555952840945,1.588555952840945,53980.0
2003-03-13,1.5885559382938372,1.5885559382938372,1.544565200417039,1.554340919945216,72784.0
2003-03-14,1.5787804828686465,1.5787804828686465,1.5543411799599256,1.5690047617051583,93643.0
2003-03-17,1.5787805959603831,1.705865096724882,1.5787805959603831,1.6374349271428612,58993.0
2003-03-18,1.6569863739715491,1.7254164223331632,1.6569863739715491,1.7107528405413883,198717.0
2003-03-19,1.7107528535687986,1.720528574837757,1.70097713229984,1.7058649929343193,260894.0
2003-03-20,1.70097734461974,1.7107530671089266,1.6863137608859602,1.70097734461974,344874.0
2003-03-21,1.7009773858880737,1.7009773858880737,1.6618744949826303,1.6863138017985326,62945.0
2003-03-24,1.705864806432785,1.705864806432785,1.6618740655319622,1.6618740655319622,29865.0
2003-03-25,1.6569858941026627,1.6569858941026627,1.6325464816583228,1.6325464816583228,55064.0
2003-03-26,1.6227707404211789,1.6569858707466758,1.6178828813083583,1.6423221768724603,39212.0
2003-03-27,1.6667621334627902,1.7009771584297464,1.6667621334627902,1.696089297720181,482057.0
2003-03-28,1.7107523209877005,1.7351916165518029,1.6423221768724603,1.6423221768724603,64498.0
2003-03-31,1.6423225515361195,1.6423225515361195,1.6129953901687808,1.6129953901687808,1008240.0
2003-04-01,1.598331809485111,1.6423225515361195,1.598331809485111,1.6129953901687808,531606.0
2003-04-02,1.6129952631558544,1.6569861182786485,1.6129952631558544,1.656986118278648,73313.0
2003-04-03,1.6520982584356456,1.6569861182786485,1.6374345623708673,1.656986118278648,104282.0
2003-04-04,1.6863137608859602,1.7107530671089266,1.6765380383967734,1.70097734461974,220325.0
2003-04-07,1.720528447103817,1.7694070498198078,1.720528447103817,1.7547434690050108,366263.0
2003-04-08,1.7871010566822236,1.7970570421702252,1.7572331002182184,1.76718908570622,213129.0
2003-04-09,1.762210413479511,1.7671884043040709,1.742298450181271,1.742298450181271,36535.0
2003-04-10,1.742298450181271,1.757232422654951,1.7273644777075912,1.742298450181271,80324.0
2003-04-11,1.7422989719884423,1.7422989719884423,1.7174090104112614,1.7174090104112614,96086.0
2003-04-14,1.7174085583483305,1.737320522368771,1.6925186033227797,1.737320522368771,108554.0
2003-04-15,1.7373204694968023,1.7721664054721051,1.7024745335214997,1.7572324329112607,46353.0
2003-04-16,1.7721668595138784,1.7721668595138784,1.7174089460947497,1.722386938223761,39366.0
2003-04-17,1.7223866488962487,1.742298614067472,1.6626506346979049,1.6825627185538026,153767.0
2003-04-18,1.6825627185538026,1.6825627185538026,1.6825627185538026,1.6825627185538026,0.0
2003-04-21,1.6825627185538026,1.6825627185538026,1.6825627185538026,1.6825627185538026,0.0
2003-04-22,1.70745250427127,1.7273644674512818,1.692518531886261,1.7273644674512818,66956.0
2003-04-23,1.7323423952637813,1.7671883295619129,1.7323423952637813,1.7323423952637813,339659.0
2003-04-24,1.742298919353638,1.7522549036837405,1.7223869506934333,1.7522549036837405,81544.0
2003-04-25,1.7522549036837405,1.7522549036837405,1.7522549036837405,1.7522549036837405,0.0
2003-04-28,1.742298450181271,1.757232422654951,1.732342468532151,1.742298450181271,445445.0
2003-04-29,1.747276441005831,1.757232422654951,1.737320459356711,1.742298450181271,136265.0
2003-04-30,1.7522544214262956,1.7522544214262956,1.7273644674512818,1.7273644674512818,112560.0
2003-05-01,1.742298450181271,1.757232422654951,1.742298450181271,1.742298450181271,60854.0
2003-05-02,1.7522544953841013,1.7522544953841013,1.737320522368771,1.737320522368771,89717.0
2003-05-05,1.742298450181271,1.752254431830391,1.742298450181271,1.742298450181271,92570.0
2003-05-06,1.7422986662818034,1.8219466480383129,1.7422986662818034,1.7721666149337405,148890.0
2003-05-07,1.7721668723439452,1.8169689205141009,1.737320927188587,1.7522549036837405,156336.0
2003-05-08,1.762210381773765,1.841858352218359,1.762210381773765,1.79207832618374,35223.0
2003-05-09,1.8020346759472223,1.8319027451461884,1.8020346759472223,1.8319027451461884,38013.0
2003-05-12,1.836880257224302,1.901594133106168,1.836880257224302,1.901594133106168,118076.0
2003-05-13,1.9314626964436168,1.96630863866635,1.9115506107745128,1.9314626964436168,662644.0
2003-05-14,1.9463961658628828,1.9463961658628828,1.8816821712963625,1.901594133106168,192635.0
2003-05-15,1.8816824123970275,1.8816824123970275,1.8418584836747631,1.8667484391261775,445378.0
2003-05-16,1.8816823284237525,1.8816823284237525,1.8418584014786987,1.8418584014786987,51636.0
2003-05-19,1.8667479652770815,1.876703944930455,1.8468360059703357,1.8567919856237087,240394.0
2003-05-20,1.8418587286509491,1.8418587286509491,1.787100700690082,1.8319027451461884,212848.0
2003-05-21,1.846836474765046,1.8667484391261775,1.8418584836747631,1.8667484391261775,60202.0
2003-05-22,1.8667483558193567,1.8717263466874887,1.8418584014786987,1.8418584014786987,266544.0
2003-05-23,1.866748305893338,1.8866602688333207,1.79207832618374,1.79207832618374,58428.0
2003-05-26,1.8020340755724205,1.821946154632618,1.7821221151968691,1.8169681645387292,55165.0
2003-05-27,1.8269243260948105,1.881682222563678,1.8269243260948105,1.881682222563678,58398.0
2003-05-28,1.891638203739836,1.9165281566802304,1.8667482507994413,1.881682222563678,103794.0
2003-05-29,1.841858016143648,1.8816819347571416,1.841858016143648,1.8567919856237087,37478.0
2003-05-30,1.881682383089199,1.8866603741019483,1.821946490936209,1.821946490936209,84939.0
2003-06-02,1.841858190348752,1.8667481418363052,1.8269242194562192,1.8269242194562192,35296.0
2003-06-03,1.8518144370127043,1.8518144370127043,1.811990508910711,1.821946490936209,79737.0
2003-06-04,1.8617705113136784,1.8667485025731532,1.841858546275779,1.8617705113136784,44897.0
2003-06-05,1.8617703649512256,1.8617703649512256,1.821946438006172,1.8418584014786987,26176.0
2003-06-06,1.8418584014786987,1.8418584014786987,1.821946438006172,1.8418584014786987,21407.0
2003-06-09,1.8418584014786987,1.8418584014786987,1.8418584014786987,1.8418584014786987,0.0
2003-06-10,1.8418581150081683,1.8468361051020563,1.8169681645387292,1.8169681645387292,18327.0
2003-06-11,1.8418581150081683,1.8418581150081683,1.8169681645387292,1.8169681645387292,42091.0
2003-06-12,1.8368796764962392,1.8368796764962392,1.831901687617576,1.8368796764962392,39937.0
2003-06-13,1.836880307270968,1.881682222563678,1.8319023166828887,1.881682222563678,107105.0
2003-06-16,1.8816817911242367,1.9165277172511772,1.8717258122308251,1.9165277172511772,45387.0
2003-06-17,1.941418828374997,1.991198749642174,1.941418828374997,1.9663087890085855,178495.0
2003-06-18,1.9762643631622243,1.9911983364433896,1.951374407693616,1.951374407693616,121704.0
2003-06-19,1.976264417195292,2.016088465718565,1.976264417195292,2.016088465718565,194711.0
2003-06-20,2.001154580889084,2.0111105643812937,1.9314626964436168,1.9314626964436168,84224.0
2003-06-23,1.9463965602233717,2.021066432139044,1.9414185687623269,1.971286517528596,99190.0
2003-06-24,1.991198483372775,2.0061325764405877,1.971286517528596,1.971286517528596,57540.0
2003-06-25,1.961330455187848,1.9663084464473228,1.8617705113136784,1.8617705113136784,228116.0
2003-06-26,1.8567924555411763,1.8567924555411763,1.7522545240396334,1.7821224705587402,175823.0
2003-06-27,1.8020339691862717,1.8070120776709135,1.7522540711862349,1.7870999997862602,281052.0
2003-06-30,1.8020346759472223,1.8319027451461884,1.7721667254329412,1.8319027451461884,125098.0
2003-07-01,1.8418586175190244,1.871726566231168,1.8418586175190244,1.871726566231168,51106.0
2003-07-02,1.901594133106168,1.9215060949159728,1.876704180843912,1.901594133106168,195689.0
2003-07-03,1.901594610823532,1.951374646538406,1.901594610823532,1.9264845693386268,58903.0
2003-07-04,1.9215060949159728,1.9215060949159728,1.891638152201265,1.901594133106168,48293.0
2003-07-07,1.9165284762927368,1.9762644919963,1.9165284762927368,1.9414185520686165,39081.0
2003-07-08,1.971286660079489,2.001154611005618,1.971286660079489,1.991198627363576,143369.0
2003-07-09,1.99119841924326,1.99119841924326,1.9712864540403745,1.976264445341096,143960.0
2003-07-10,1.976264517294657,2.0061325848711213,1.976264517294657,1.986220500258585,105213.0
2003-07-11,1.976265115916908,2.0160891785202417,1.9663091299372528,2.0011550808660448,72689.0
2003-07-14,2.0160885931826664,2.0160885931826664,1.991198516775232,2.006132610093565,89868.0
2003-07-15,2.0061316442042614,2.0409774495542776,2.0061316442042614,2.035999579091095,132411.0
2003-07-16,2.035999579091095,2.0459555573867063,2.035999579091095,2.035999579091095,177485.0
2003-07-17,2.0360007012935,2.050934558283534,2.006132749944056,2.050934558283534,329646.0
2003-07-18,2.040978560250831,2.040978560250831,2.0210665928235545,2.0210665928235545,95898.0
2003-07-21,2.036001043599002,2.0459570290560136,2.0260450581419898,2.0459570290560136,139889.0
2003-07-22,2.045956685076648,2.050934558283534,2.026044717510352,2.050934558283534,45111.0
2003-07-23,2.055912131349832,2.115648018431013,2.0459561501696344,2.115648018431013,84378.0
2003-07-24,2.1156480846545,2.1156480846545,2.0310221232892283,2.040978104781064,164359.0
2003-07-25,2.0409779468439484,2.075823998053544,2.0409779468439484,2.075823998053544,46723.0
2003-07-28,2.070845384441111,2.0857794705691517,2.0310214712586663,2.035999579091095,40268.0
2003-07-29,2.050934086272901,2.075824158687153,2.0310221232892283,2.040978104781064,79670.0
2003-07-30,2.0409783761749387,2.0459564862674697,2.0210664105435234,2.0260445206360544,56773.0
2003-07-31,2.011110482277048,2.0310224484485544,1.9961766263330984,2.0310224484485544,63565.0
2003-08-01,2.0509344474610782,2.065868541013524,2.0509344474610782,2.065868541013524,47990.0
2003-08-04,2.0658681125300284,2.115648018431013,2.0658681125300284,2.115648018431013,30228.0
2003-08-05,2.1007141623670766,2.1007141623670766,2.06586834303306,2.0907581800760235,76572.0
2003-08-06,2.095736342845687,2.165428220643519,2.095736342845687,2.155472238100972,43066.0
2003-08-07,2.1654279122913955,2.1853398745410715,2.1654279122913955,2.1704060215384717,149788.0
2003-08-08,2.180362756443881,2.22516456830958,2.180362756443881,2.2201866947109,133213.0
2003-08-11,2.2201866947109,2.25503275937924,2.2201866947109,2.2201866947109,54853.0
2003-08-12,2.2251644974835068,2.2301426082931304,2.1903186712936904,2.2102306397934104,101441.0
2003-08-13,2.2301416527241966,2.2301416527241966,2.185339624111862,2.190317732788471,69524.0
2003-08-14,2.180361984682236,2.1903179657249687,2.1654278944334817,2.1654278944334817,26785.0
2003-08-15,2.185339624111862,2.215207564063656,2.1405378328688145,2.190317732788471,191270.0
2003-08-18,2.240097766223779,2.240097766223779,2.205251715518461,2.205251715518461,171369.0
2003-08-19,2.2152079697284406,2.2152079697284406,2.19031813389525,2.2152079697284406,52539.0
2003-08-20,2.215207564063656,2.215207564063656,2.185339624111862,2.190317732788471,161822.0
2003-08-21,2.1903178633371105,2.205251715518461,2.1753837737864594,2.205251715518461,48376.0
2003-08-22,2.2102296927563336,2.245075741384737,2.190317732788471,2.190317732788471,94654.0
2003-08-25,2.1903177891655226,2.205251640841161,2.1903177891655226,2.195295660600971,169625.0
2003-08-26,2.2002737127724026,2.215207564063656,2.190317732788471,2.190317732788471,81563.0
2003-08-27,2.210229824491777,2.240097766223779,2.205251715518461,2.205251715518461,39429.0
2003-08-28,2.205251715518461,2.2301417856464454,2.1903178633371105,2.205251715518461,102916.0
2003-08-29,2.2152079697284406,2.2152079697284406,2.205251987921298,2.2152079697284406,132037.0
2003-09-01,2.215208754270704,2.215208754270704,2.1305829976234523,2.1305829976234523,96240.0
2003-09-02,2.1305824936422395,2.140538476620361,2.0509343924479086,2.0857804515560137,69290.0
2003-09-03,2.085780507503875,2.085780507503875,2.0011545312352004,2.065868541013524,156212.0
2003-09-04,2.06586848559977,2.0857804515560137,2.06586848559977,2.0857804515560137,187235.0
2003-09-05,2.0907588189213517,2.150494968289796,2.0907588189213517,2.1305829976234523,60874.0
2003-09-08,2.1206256520336693,2.1206256520336693,2.1056915649285437,2.1056915649285437,148269.0
2003-09-09,2.105692289554132,2.115648271927252,2.090758197309782,2.095736307181013,81662.0
2003-09-10,2.1156482544883284,2.1156482544883284,2.0907581800760235,2.0907581800760235,18374.0
2003-09-11,2.090758012240247,2.11066997522392,2.040978104781064,2.040978104781064,58834.0
2003-09-12,2.045956395315417,2.115648271927252,2.045956395315417,2.095736307181013,50322.0
2003-09-15,2.1156479209391925,2.1156479209391925,2.075823998053544,2.075823998053544,51069.0
2003-09-16,2.075824491019125,2.075824491019125,2.0310224484485544,2.0310224484485544,102325.0
2003-09-17,2.0409783230641545,2.0409783230641545,1.9563524713327904,1.961330462611106,313729.0
2003-09-18,1.9613304536478149,1.9911984011812112,1.9463964798811164,1.9463964798811164,331651.0
2003-09-19,1.9613305982544984,2.0758245242586995,1.9613305982544984,2.065868541013524,547666.0
2003-09-22,2.0907583573460333,2.1405385103913743,2.0907583573460333,2.120626544120982,173317.0
2003-09-23,2.125604290473329,2.155472238100972,2.1056923253882345,2.155472238100972,377018.0
2003-09-24,2.150494437539469,2.155472310292789,2.1256043616647995,2.140538454663472,262621.0
2003-09-25,2.155472092001439,2.1753840557368864,2.125604146398269,2.1355601282659924,211830.0
2003-09-26,2.140538454663472,2.145516327416792,2.135560344540796,2.140538454663472,150017.0
2003-09-29,2.1455161101337152,2.150494219752243,2.1355601282659924,2.1355601282659924,80353.0
2003-09-30,2.140538060511306,2.1654278944334817,2.140538060511306,2.1654278944334817,76071.0
2003-10-01,2.175383768202932,2.190317857715251,2.170405896611692,2.180361877163471,569208.0
2003-10-02,2.190317732788471,2.205251584079725,2.1704057728206085,2.190317732788471,99120.0
2003-10-03,2.1903179657249687,2.2152077996471444,2.1504940415540386,2.1654278944334817,57178.0
2003-10-06,2.165427664144,2.1952956040957936,2.145515704176137,2.190317732788471,21965.0
2003-10-07,2.1903179657249687,2.1903179657249687,2.1654278944334817,2.1654278944334817,41693.0
2003-10-08,2.145515704176137,2.190317732788471,2.145515704176137,2.190317732788471,58531.0
2003-10-09,2.1903187410106355,2.2201866947109,2.1903187410106355,2.2201866947109,58304.0
2003-10-10,2.230142679277655,2.24009866384441,2.210230710144145,2.2201866947109,108881.0
2003-10-13,2.220186169539194,2.255032225964908,2.220186169539194,2.23014215175092,91166.0
2003-10-14,2.2758623994433944,2.28094232345798,2.2098216916041538,2.2098216916041538,153539.0
2003-10-15,2.219981659135229,2.225061825104613,2.1590211209164942,2.1793413003227387,151947.0
2003-10-16,2.1793415784698165,2.199661760469506,2.1336210478526803,2.199661760469506,82635.0
2003-10-17,2.199661760469506,2.199661760469506,2.1590213964701293,2.199661760469506,26271.0
2003-10-20,2.199661277928782,2.255541887287208,2.174261177119042,2.184421265890063,89457.0
2003-10-21,2.1336206550521437,2.159020998993377,2.108220553346541,2.14378074418151,227711.0
2003-10-22,2.1336210889467764,2.209821894031093,2.1336210889467764,2.1590214380534425,68414.0
2003-10-23,2.1590205976972605,2.184420936917346,2.1488605104563447,2.1488605104563447,99308.0
2003-10-24,2.164101689819709,2.164101689819709,2.118381156525135,2.123461081204704,140437.0
2003-10-27,2.118381119889776,2.118381119889776,2.062500495966775,2.067580662794178,187040.0
2003-10-28,2.0828207527331206,2.1641017292067697,2.0828207527331206,2.1336212116318416,101076.0
2003-10-29,2.1590215600307365,2.174261818802895,2.133621209489038,2.138701376491656,73431.0
2003-10-30,2.1437806685703564,2.184421265890063,2.138700745302658,2.184421265890063,59990.0
2003-10-31,2.189501189157762,2.189501189157762,2.1590209228446997,2.184421265890063,110844.0
2003-11-03,2.1590215621990496,2.1641017292067697,2.1336212116318416,2.1336212116318416,216839.0
2003-11-04,2.1793420357158992,2.1844222033995258,2.108221383795221,2.108221383795221,116999.0
2003-11-05,2.108220668114606,2.133620771202948,2.108220668114606,2.1285408474795378,160693.0
2003-11-06,2.148861031213372,2.1793413003227387,2.148861031213372,2.1793413003227387,127383.0
2003-11-07,2.179341420809656,2.2098216916041538,2.17426149679507,2.2098216916041538,90322.0
2003-11-10,2.214901301301795,2.230141311751757,2.209821136328075,2.225061389013636,178628.0
2003-11-11,2.2301417936856405,2.250461973500516,2.2301417936856405,2.2403018835930784,220252.0
2003-11-12,2.2453820077435043,2.2453820077435043,2.230141752049057,2.235221918025754,161674.0
2003-11-13,2.209821851469349,2.209821851469349,2.1895016694696614,2.199661760469506,77657.0
2003-11-14,2.194581555995246,2.2098215694321066,2.174261376589001,2.1793413003227387,91796.0
2003-11-17,2.148861470419306,2.1590215621990496,2.1336212116318416,2.1336212116318416,29670.0
2003-11-18,2.1437803457180924,2.1488605104563447,2.108220161492678,2.1488605104563447,96214.0
2003-11-19,2.1285406565316376,2.184421265890063,2.1285406565316376,2.184421265890063,19702.0
2003-11-20,2.2199816623313064,2.235221918025754,2.214901738590255,2.235221918025754,638110.0
2003-11-21,2.2301425265427084,2.2301425265427084,2.16410204156033,2.1691819670655605,91850.0
2003-11-24,2.164101689819709,2.164101689819709,2.118381156525135,2.123461081204704,33255.0
2003-11-25,2.13870094151025,2.1793413003227387,2.1336207755408654,2.1793413003227387,91665.0
2003-11-26,2.189501189157762,2.2352217097451663,2.184421265890063,2.184421265890063,161177.0
2003-11-27,2.199661402037255,2.230141670070064,2.199661402037255,2.2149016571714784,135775.0
2003-11-28,2.21998146505855,2.23014155387345,2.214901541768912,2.23014155387345,228617.0
2003-12-01,2.230141872133818,2.235222038384064,2.2098216916041538,2.2098216916041538,33019.0
2003-12-02,2.219982102406377,2.219982102406377,2.1844219024628493,2.194581994194671,96233.0
2003-12-03,2.189501898590977,2.2606225430323352,2.189501898590977,2.260622543032335,180329.0
2003-12-04,2.2809420882698626,2.331742776591621,2.2809420882698626,2.306342432430742,101598.0
2003-12-05,2.3012625080771407,2.311422597290556,2.2961823423526155,2.311422597290556,37265.0
2003-12-08,2.311422482050044,2.326662493992529,2.2860221391650724,2.326662493992529,240497.0
2003-12-09,2.321583335300312,2.321583335300312,2.265702707892149,2.265702707892149,189488.0
2003-12-10,2.2707826328006893,2.2809427248534737,2.255542615839365,2.265702707892149,82362.0
2003-12-11,2.2657020747123693,2.311422597290556,2.2657020747123693,2.311422597290556,79062.0
2003-12-12,2.3165025506141728,2.3266626399584425,2.2149016571714784,2.2149016571714784,56956.0
2003-12-15,2.23522153245812,2.3114223133147065,2.23522153245812,2.2860219722839763,98583.0
2003-12-16,2.31650223617949,2.321582401279878,2.2860219722839763,2.2860219722839763,162603.0
2003-12-17,2.326663089957306,2.3317432567298124,2.311423074111156,2.3317432567298124,87169.0
2003-12-18,2.336823181266634,2.336823181266634,2.311423074111156,2.3317432567298124,198423.0
2003-12-19,2.3317432976711205,2.367303496760301,2.316503039321694,2.336823222297137,85398.0
2003-12-22,2.3673040487339643,2.39778433030408,2.362224122923484,2.3774641425906693,101673.0
2003-12-23,2.3774641425906693,2.387624236447374,2.3774641425906693,2.3774641425906693,37508.0
2003-12-24,2.377463583672171,2.387623675140337,2.372383659055932,2.387623675140337,19218.0
2003-12-25,2.387623675140337,2.387623675140337,2.387623675140337,2.387623675140337,0.0
2003-12-26,2.387623675140337,2.387623675140337,2.387623675140337,2.387623675140337,0.0
2003-12-29,2.40286397042729,2.40286397042729,2.3876237118727324,2.40286397042729,33039.0
2003-12-30,2.413023583548908,2.489224376739687,2.413023583548908,2.438423928691049,123458.0
2003-12-31,2.433343922975236,2.433343922975236,2.4231838326965867,2.4231838326965867,25296.0
2004-01-01,2.4231838326965867,2.4231838326965867,2.4231838326965867,2.4231838326965867,0.0
2004-01-02,2.438425128007493,2.438425128007493,2.4333449595861745,2.4333449595861745,15741.0
2004-01-05,2.433344485400878,2.438424652832225,2.4130243001469185,2.4130243001469185,31738.0
2004-01-06,2.433344779920419,2.433344779920419,2.3774641425906693,2.3774641425906693,69568.0
2004-01-07,2.377463583672171,2.392703841992265,2.377463583672171,2.387623675140337,135151.0
2004-01-08,2.387623675140337,2.4181041917805257,2.387623675140337,2.387623675140337,208433.0
2004-01-09,2.418104467578266,2.418104467578266,2.387623947461612,2.4130243001469185,201163.0
2004-01-12,2.3876235513617283,2.42318399077464,2.3876235513617283,2.418104066421753,312029.0
2004-01-13,2.438425128007493,2.438425128007493,2.4231848649793,2.4333449595861745,98280.0
2004-01-14,2.448585222614368,2.448585222614368,2.4333449595861745,2.4333449595861745,164185.0
2004-01-15,2.418103749471594,2.4384239286910487,2.3876232384067677,2.438423928691049,246690.0
2004-01-16,2.4384244432957094,2.468904718557444,2.4384244432957094,2.468904718557444,154229.0
2004-01-19,2.4739846433165527,2.484144735070464,2.453664459808729,2.468904718557444,52468.0
2004-01-20,2.4841441757134533,2.4841441757134533,2.4638239967811435,2.4739840862472984,44793.0
2004-01-21,2.484144852743851,2.5095452044496867,2.484144852743851,2.4943049449790444,137196.0
2004-01-22,2.494304383242214,2.494304383242214,2.458744189545326,2.458744189545326,63907.0
2004-01-23,2.4841436619190023,2.514623924013246,2.479063739354423,2.49938391408392,63454.0
2004-01-26,2.49938391408392,2.49938391408392,2.49938391408392,2.49938391408392,0.0
2004-01-27,2.4892244593865094,2.514624563136336,2.458744189545326,2.458744189545326,66069.0
2004-01-28,2.443504172523357,2.473984445346031,2.4181040662889663,2.46382435440514,122653.0
2004-01-29,2.443504172657539,2.458744430187551,2.41302389983319,2.418104066421753,90563.0
2004-01-30,2.4130232500068387,2.4130232500068387,2.34190263256945,2.346982555554315,110208.0
2004-02-02,2.367303492204005,2.392703841992265,2.367303492204005,2.387623675140337,134240.0
2004-02-03,2.3927031677358155,2.428263598971422,2.3774629137103784,2.428263598971422,143061.0
2004-02-04,2.407943417626223,2.4536639419878186,2.407943417626223,2.438423928691049,114360.0
2004-02-05,2.4485843391116404,2.46382435440514,2.4384242481707488,2.46382435440514,64753.0
2004-02-06,2.4739841259724824,2.4892243815342505,2.468904202275656,2.4892243815342505,53347.0
2004-02-09,2.514625129449429,2.514625129449429,2.4892250199793007,2.4943049449790444,86435.0
2004-02-10,2.494304387564047,2.5044644775287126,2.4587441938055448,2.504464477528713,57989.0
2004-02-11,2.484143746940924,2.524784097790867,2.468903736489996,2.5146240100783817,121657.0
2004-02-12,2.5146242511116528,2.565424936779057,2.5146242511116528,2.5247843397980096,100535.0
2004-02-13,2.519704655081284,2.540024834377452,2.5095445654332,2.540024834377452,68005.0
2004-02-16,2.540025150499337,2.5908256050621885,2.540025150499337,2.5755855898111704,102034.0
2004-02-17,2.5755862644402323,2.5959064515878847,2.5755862644402323,2.590826283683102,72369.0
2004-02-18,2.595905612639245,2.595905612639245,2.565425341768425,2.580665356086005,70145.0
2004-02-19,2.5806647579827784,2.5908248459183163,2.5806647579827784,2.585744923068349,27280.0
2004-02-20,2.590825687261546,2.590825687261546,2.5451053978222458,2.5451053978222458,25044.0
2004-02-23,2.550185361436164,2.585745802421646,2.550185361436164,2.555265528249384,131065.0
2004-02-24,2.555265013468326,2.570505026366377,2.555265013468326,2.570505026366377,93243.0
2004-02-25,2.5705051852034555,2.5705051852034555,2.550185005260001,2.560345095231728,151705.0
2004-02-26,2.5603456262621727,2.5603456262621727,2.4739847224729177,2.484144814551906,102220.0
2004-02-27,2.479064810311355,2.479064810311355,2.46382455156264,2.468904718557444,926233.0
2004-03-01,2.479063824202481,2.5349441855033525,2.473983659228439,2.5146240100783817,135510.0
2004-03-02,2.5247845741189683,2.5451049956132072,2.4892243815342505,2.4892243815342505,81789.0
2004-03-03,2.499384353943245,2.509544443096037,2.47906417563766,2.509544443096037,130611.0
2004-03-04,2.5095452044496867,2.5095452044496867,2.494304944979044,2.4943049449790444,123270.0
2004-03-05,2.514624366554617,2.514624366554617,2.504464277401825,2.509544443096037,81467.0
2004-03-08,2.534945103232189,2.565425619640138,2.534945103232189,2.555265528249384,81290.0
2004-03-09,2.555264937995993,2.6060653832151157,2.5501847723562654,2.6060653832151157,191923.0
2004-03-10,2.580665356086005,2.6060657029295182,2.580665356086005,2.580665356086005,134439.0
2004-03-11,2.5705057743428337,2.616226310812213,2.5603456820424952,2.616226310812213,49484.0
2004-03-12,2.585745441278872,2.6263858011657804,2.560345095231728,2.560345095231728,73080.0
2004-03-15,2.5959062383965343,2.661946720084897,2.5959062383965343,2.646706702093628,209758.0
2004-03-16,2.636545973800338,2.636545973800338,2.5755854320586984,2.580665356086005,199134.0
2004-03-17,2.616225793219792,2.616225793219792,2.5755854320586984,2.580665356086005,276581.0
2004-03-18,2.580666190109276,2.6060665451617115,2.580666190109276,2.590826283683102,177951.0
2004-03-19,2.61114614354419,2.616226310812213,2.595906126211536,2.616226310812213,37165.0
2004-03-22,2.61622547225894,2.61622547225894,2.6060653832151157,2.6060653832151157,49801.0
2004-03-23,2.6060665451617115,2.6111464708307555,2.590826283683102,2.590826283683102,217449.0
2004-03-24,2.585745602330816,2.585745602330816,2.55018516409708,2.55018516409708,140087.0
2004-03-25,2.550184924025536,2.5552650899674005,2.529864744729368,2.540024834377452,56989.0
2004-03-26,2.540024834377452,2.540024834377452,2.524784578787503,2.540024834377452,188503.0
2004-03-29,2.5400248296807364,2.5400248296807364,2.4892243815342505,2.4892243815342505,76285.0
2004-03-30,2.51462456924113,2.560345095231728,2.51462456924113,2.560345095231728,849863.0
2004-03-31,2.5451050003193165,2.575585269263569,2.540024834377452,2.540024834377452,441265.0
2004-04-01,2.5451053170734594,2.5908256050621885,2.5451053170734594,2.5755855898111704,94246.0
2004-04-02,2.5755854320586984,2.5908254463762783,2.560345175505458,2.580665356086005,69507.0
2004-04-05,2.5806647579827784,2.5908248459183163,2.5755848351328106,2.585744923068349,302181.0
2004-04-06,2.5908252050542027,2.5908252050542027,2.570505026366377,2.570505026366377,81370.0
2004-04-07,2.5705054232370483,2.600985695974759,2.5705054232370483,2.5755855898111704,115859.0
2004-04-08,2.5755854320586984,2.5908254463762783,2.5755854320586984,2.580665356086005,112283.0
2004-04-09,2.580665356086005,2.580665356086005,2.580665356086005,2.580665356086005,0.0
2004-04-12,2.580665356086005,2.580665356086005,2.580665356086005,2.580665356086005,0.0
2004-04-13,2.580665356086005,2.6009855366665517,2.580665356086005,2.580665356086005,143620.0
2004-04-14,2.5959059304763747,2.6111459466599096,2.590825763591403,2.611145946659909,249238.0
2004-04-15,2.6162263864781163,2.656866756854864,2.611146219063165,2.6365465716664898,142648.0
2004-04-16,2.670050802579575,2.670050802579575,2.633969191085453,2.654587325021392,55793.0
2004-04-19,2.680359818391832,2.7989142091545984,2.680359818391832,2.7576779420697304,143017.0
2004-04-20,2.7628324631540546,2.7628324631540546,2.73190526435378,2.747368740860153,71091.0
2004-04-21,2.7319045642299584,2.747368036773403,2.670049936693788,2.71128643698039,55934.0
2004-04-22,2.706132090356264,2.706132090356264,2.680359305466445,2.700977435063303,91116.0
2004-04-23,2.70613234626871,2.70613234626871,2.6545870174020467,2.659741427394956,103095.0
2004-04-26,2.680358634059169,2.706131412493124,2.680358634059169,2.6803586340591696,125152.0
2004-04-27,2.690667696275265,2.7215951287109825,2.670049571843074,2.6803586340591696,102787.0
2004-04-28,2.6855132880609327,2.706131412493124,2.6597405096269786,2.6803586340591696,53118.0
2004-04-29,2.6648961474043293,2.6648961474043293,2.582423619229928,2.6494324254778685,303763.0
2004-04-30,2.649432462858983,2.731905237984523,2.603041788000112,2.731905237984523,54549.0
2004-05-03,2.721596383206967,2.721596383206967,2.6545873250213923,2.654587325021392,98416.0
2004-05-04,2.65458698201927,2.675205113291118,2.6030416538396506,2.6133507194755743,93539.0
2004-05-05,2.5978865567551157,2.628813748408453,2.5978865567551157,2.6081956206395613,127778.0
2004-05-06,2.608195830830088,2.6545867449424043,2.608195830830088,2.639123024975802,59447.0
2004-05-07,2.6545878537741925,2.695824129859699,2.6494331963697078,2.695824129859699,17151.0
2004-05-10,2.6958227865510884,2.6958227865510884,2.608195620639561,2.6081956206395613,56615.0
2004-05-11,2.613350611430524,2.628814086351339,2.613350611430524,2.618505021141628,36941.0
2004-05-12,2.633969191085453,2.6545873250213923,2.628814534707696,2.654587325021392,138882.0
2004-05-13,2.633969191085453,2.6545873250213923,2.628814534707696,2.654587325021392,58373.0
2004-05-14,2.680359283836754,2.680359283836754,2.639123024975802,2.639123024975802,3438.0
2004-05-17,2.639123024975802,2.6545867449424043,2.628813960260564,2.639123024975802,69235.0
2004-05-18,2.639124020668031,2.675205883678122,2.628814952063374,2.670051226482002,89628.0
2004-05-19,2.670050802579575,2.6752054589573318,2.6545873250213923,2.654587325021392,57542.0
2004-05-20,2.6648961474043293,2.6648961474043293,2.649432425477868,2.6494324254778685,150520.0
2004-05-21,2.623659397706932,2.6545865900480528,2.61850474275634,2.644277525934346,23595.0
2004-05-24,2.644277388301897,2.644277388301897,2.618504606465344,2.6339683247247683,16699.0
2004-05-25,2.628814534707696,2.6545873250213923,2.628814534707696,2.654587325021392,474305.0
2004-05-26,2.680359226036584,2.731904794288718,2.680359226036584,2.72675013914851,170499.0
2004-05-27,2.742213858781648,2.7473682681343696,2.721595729795788,2.72675013914851,96441.0
2004-05-28,2.747368613119464,2.767986744694327,2.742214203119506,2.767986744694327,471996.0
2004-05-31,2.762833040048573,2.8865418610807456,2.762833040048573,2.8865418610807456,400497.0
2004-06-01,2.876232501330061,2.876232501330061,2.809223440497806,2.850459955785962,388274.0
2004-06-02,2.8504588531139152,2.8504588531139152,2.804067944977829,2.809222353777695,480870.0
2004-06-03,2.809222338057832,2.834995119275318,2.809222338057832,2.824686055945816,159151.0
2004-06-04,2.8195319439801287,2.871077516334568,2.8143775342171877,2.865922860784122,73074.0
2004-06-07,2.865922325300972,2.865922325300972,2.7886042270033142,2.809222353777695,178764.0
2004-06-08,2.834996851495311,2.834996851495311,2.824687781866833,2.834996851495311,89497.0
2004-06-09,2.834995664843962,2.8865409914108966,2.834995664843962,2.865922860784122,869924.0
2004-06-10,2.860769648460312,2.87107871808879,2.8195331241587893,2.834996851495311,170044.0
2004-06-11,2.8349962756452207,2.8504599998407203,2.819532551449721,2.819532551449721,306800.0
2004-06-14,2.819532551449721,2.819532551449721,2.819532551449721,2.819532551449721,0.0
2004-06-15,2.834995646435968,2.834995646435968,2.8040684506966214,2.8040684506966214,62332.0
2004-06-16,2.860769023161112,2.860769023161112,2.8401508884108115,2.850459955785962,106266.0
2004-06-17,2.8349959694640554,2.8659231687273405,2.82468690304296,2.8607687584105586,563675.0
2004-06-18,2.871077516334568,2.871077516334568,2.860768451021181,2.865922860784122,171454.0
2004-06-21,2.8865418610807456,2.9071599979194414,2.86592372424205,2.8865418610807456,389114.0
2004-06-22,2.8865415716287304,2.9329324977576694,2.8298415781142,2.8813871608297124,287669.0
2004-06-23,2.886541301569532,2.886541301569532,2.8349959694640554,2.8607687584105586,112947.0
2004-06-24,2.8607679165011053,2.886540452075352,2.804067944977829,2.809222353777695,76675.0
2004-06-25,2.8040687282210888,2.8040687282210888,2.70613247579312,2.747368740860153,270811.0
2004-06-28,2.726750064442824,2.726750064442824,2.7009772810228623,2.7061319360218463,245549.0
2004-06-29,2.7112869981480854,2.742214195423584,2.7112869981480854,2.7370595396505766,150717.0
2004-06-30,2.752523124464377,2.819531925672543,2.752523124464377,2.8040684506966214,76715.0
2004-07-01,2.804068865433977,2.804068865433977,2.7576779420697304,2.7576779420697304,118336.0
2004-07-02,2.7576782755441505,2.8040692045182567,2.7370601395084515,2.798914547615547,43741.0
2004-07-05,2.793759249487045,2.798913658965669,2.7834501847423043,2.7937592494870445,53840.0
2004-07-06,2.7886042270033142,2.8195314171648853,2.7886042270033142,2.809222353777695,98646.0
2004-07-07,2.809223007844054,2.8143776636315274,2.767986744694327,2.767986744694327,173842.0
2004-07-08,2.783449543068173,2.7989130137267137,2.7679858266221977,2.788603951358541,195902.0
2004-07-09,2.7989132903905043,2.8143770083650197,2.7937588815906387,2.809222353777695,418256.0
2004-07-12,2.809222353777695,2.8195314171648853,2.7989132903905043,2.809222353777695,123832.0
2004-07-13,2.809222353777695,2.8143770083650197,2.7989132903905043,2.809222353777695,633366.0
2004-07-14,2.819532375010116,2.8607688883551123,2.7834507637911146,2.8401507545763844,91288.0
2004-07-15,2.8865418610807456,2.8865418610807456,2.8607693129261653,2.8865418610807456,144019.0
2004-07-16,2.881387185388931,2.9020053203358507,2.881387185388931,2.8968506637053424,164342.0
2004-07-19,2.9380871367130545,2.9587052730853336,2.9226236573276325,2.9587052730853336,60956.0
2004-07-20,2.93808706995867,2.948396137910584,2.932932658876497,2.93808706995867,156189.0
2004-07-21,2.953549831995441,2.9896316809591243,2.953549831995441,2.9896316809591243,109905.0
2004-07-22,2.9896314764090204,3.082413051383622,2.9896314764090204,3.0772583965468527,161517.0
2004-07-23,3.046331962578906,3.0566410290290658,2.9844775638779453,3.0308684857974315,439825.0
2004-07-26,3.0154045098603253,3.072104493465779,2.979322903210273,3.072104493465779,161409.0
2004-07-27,3.0721045457093985,3.144268006024212,3.0669498899360117,3.108186398760563,98389.0
2004-07-28,3.133958841430448,3.133958841430448,2.999940990786551,3.066949793214746,105745.0
2004-07-29,3.0669496284364666,3.082413348650618,3.0205589593689988,3.0411770891295378,43147.0
2004-07-30,3.015404719246604,3.082413773089035,3.01025030899047,3.0257137855463982,85497.0
2004-08-02,3.025713899311799,3.066950166061442,3.025713899311799,3.051486688924095,27113.0
2004-08-03,3.051486951554447,3.056641362448005,3.0102506812557475,3.0102506812557475,142508.0
2004-08-04,3.010250970118607,3.0411781758103977,3.010250970118607,3.015405381506781,132735.0
2004-08-05,3.015404304035117,3.0669496284364666,3.015404304035117,3.0411770891295378,191372.0
2004-08-06,3.04117762715156,3.1184957503258657,3.04117762715156,3.0824138939678454,269834.0
2004-08-09,3.092722413530888,3.092722413530888,2.9896317647281894,3.0411770891295378,110852.0
2004-08-10,3.06179549912102,3.097877352398105,3.0411773674734057,3.092722696592443,162652.0
2004-08-11,3.092722696592443,3.1339589598876727,3.077258974962973,3.092722696592443,83551.0
2004-08-12,3.1391135960383405,3.154577071783472,3.108186398760564,3.108186398760563,30900.0
2004-08-13,3.118495149474841,3.164885817811147,3.113340494222201,3.1597314083459977,57541.0
2004-08-16,3.1597311828586374,3.185503719920164,3.0978767989660065,3.0978767989660065,118837.0
2004-08-17,3.139114824977709,3.170042034363252,3.123651097391132,3.1236510973911327,61508.0
2004-08-18,3.139113971611522,3.1494230386041893,3.0566411898826384,3.0566411898826384,195502.0
2004-08-19,3.061794923611488,3.0772583965468527,3.061794923611488,3.0772583965468527,211871.0
2004-08-20,3.0875680331507125,3.0927226889436263,3.061795491548692,3.061795491548692,43779.0
2004-08-23,3.0617966786200475,3.128805755182529,3.051487608824865,3.1236510973911327,23184.0
2004-08-24,3.13395891160211,3.1906588956532214,3.13395891160211,3.16488610859703,170421.0
2004-08-25,3.195813562605122,3.247359140862893,3.1906591522518646,3.231895418228055,88698.0
2004-08-26,3.2318944699758694,3.237049124604261,3.1391128987519665,3.144267307592897,92560.0
2004-08-27,3.1803498379981323,3.2370498221920445,3.1648861165679687,3.1958133136407807,85950.0
2004-08-30,3.2112770350709443,3.247358887882982,3.1958133136407807,3.1958133136407807,114023.0
2004-08-31,3.2215865718454006,3.2370502955367813,3.2009684374485943,3.216431915352425,87832.0
2004-09-01,3.2164311811104445,3.221585836426724,3.2061221162653784,3.2061221162653784,127131.0
2004-09-02,3.2112767609536887,3.2215858257646364,3.175194911221628,3.175194911221628,106163.0
2004-09-03,3.1597314368989533,3.200967696142742,3.154576781599734,3.175194911221628,58740.0
2004-09-06,3.175195174262005,3.180349829988248,3.16488610859703,3.16488610859703,57566.0
2004-09-07,3.1648849592388437,3.1958121450022614,3.1648849592388437,3.1700396130931248,63860.0
2004-09-08,3.195813977433366,3.195813977433366,3.1700414307466427,3.185504909601164,58727.0
2004-09-09,3.185504247949844,3.2061223793317186,3.185504247949844,3.1958133136407807,93365.0
2004-09-10,3.195813780955618,3.2215865718454006,3.1855047137572146,3.216431915352425,108386.0
2004-09-13,3.2473582143405912,3.3452941951976025,3.2473582143405912,3.29890353210414,124494.0
2004-09-14,3.314367004539473,3.314367004539473,3.28859446855143,3.29890353210414,116794.0
2004-09-15,3.304058347583962,3.304058347583962,3.252513023477249,3.252513023477249,96194.0
2004-09-16,3.2473588765739256,3.298904204849105,3.242204220852652,3.242204220852652,320852.0
2004-09-17,3.2473581854777205,3.2473581854777205,3.237049122016639,3.237049122016639,133896.0
2004-09-20,3.257667713477954,3.267976778409095,3.2267405186845317,3.2267405186845317,213906.0
2004-09-21,3.2473590778680013,3.2473590778680013,3.0978774937103104,3.1339591028457705,199227.0
2004-09-22,3.12880450166338,3.226740748374385,3.077258927550999,3.16488610859703,159296.0
2004-09-23,3.1906588956532214,3.231895158313115,3.16488610859703,3.16488610859703,184219.0
2004-09-24,3.185504247949844,3.2267407565011075,3.185504247949844,3.1958133136407807,88056.0
2004-09-27,3.216430751878155,3.216430751878155,3.144267307592897,3.144267307592897,127764.0
2004-09-28,3.1339601671863133,3.159732964568071,3.1081876155921666,3.1236510973911327,126545.0
2004-09-29,3.123650935350812,3.2164325586943647,3.123650935350812,3.190660008437177,108859.0
2004-09-30,3.190658903689069,3.2061223793317186,3.185504247949844,3.1958133136407807,42469.0
2004-10-01,3.1958144201735754,3.2164325586943647,3.190660008437177,3.190660008437177,131430.0
2004-10-04,3.190660008437177,3.1958144201735754,3.1803509391767824,3.190660008437177,33887.0
2004-10-05,3.1958133136407807,3.2318951664528197,3.190658903689069,3.1958133136407807,203482.0
2004-10-06,3.1958120450803142,3.2370485372629725,3.1958120450803142,3.221584821971049,147494.0
2004-10-07,3.221586769907653,3.221586769907653,3.1700414307466427,3.185504909601164,114638.0
2004-10-08,3.1700409438089747,3.2215862750523057,3.1700409438089747,3.1803500100576407,56505.0
2004-10-11,3.2215865718454006,3.2215865718454006,3.1906593702501915,3.216431915352425,207536.0
2004-10-12,3.2215865718454006,3.226741228338378,3.211277504646998,3.216431915352425,269455.0
2004-10-13,3.216431915352425,3.226741228338378,3.216431915352425,3.216431915352425,259891.0
2004-10-14,3.2215860814380024,3.2215860814380024,3.2061223601005944,3.211277015808901,225592.0
2004-10-15,3.2165160729224542,3.2217548184649263,3.1955615903468395,3.2217548184649263,187917.0
2004-10-18,3.216515253453173,3.216515253453173,3.164129060360529,3.206038014834644,131494.0
2004-10-19,3.2060388316346478,3.2217548184649263,3.179845853313697,3.2217548184649263,82720.0
2004-10-20,3.221754455207876,3.221754455207876,3.200799974994907,3.2112772151013917,89205.0
2004-10-21,3.211276650710447,3.216515144944456,3.2007994124453667,3.2007994124453667,191278.0
2004-10-22,3.2060379066793754,3.211276650710447,3.1903221741802863,3.2007994124453667,156687.0
2004-10-25,3.200800845670725,3.21127808862721,3.1798463597577564,3.190323602714241,310981.0
2004-10-26,3.1693677981097013,3.1693677981097013,3.0122089693549614,3.1693677981097013,509872.0
2004-10-27,3.1955607762161145,3.221753997660973,3.1850835375975866,3.206038014834644,585748.0
2004-10-28,3.206038365364333,3.2479473244205312,3.206038365364333,3.2427088294370563,220668.0
2004-10-29,3.2427077698506954,3.263662242531717,3.2427077698506954,3.263662242531717,156480.0
2004-11-01,3.2636628624550585,3.3422422748333283,3.2636628624550585,3.3422422748333287,172140.0
2004-11-02,3.342243198063533,3.347481693777349,3.2846182464287463,3.284618246428746,91617.0
2004-11-03,3.295094519646903,3.399866901115381,3.2898560254720093,3.399866901115381,269755.0
2004-11-04,3.4312990413748947,3.520355445293068,3.4312990413748947,3.515116950849445,284985.0
2004-11-05,3.53607179398104,3.53607179398104,3.4941628349088005,3.52559455421298,340258.0
2004-11-08,3.5098779498751886,3.530832425711089,3.483684979978839,3.5098779498751886,55470.0
2004-11-09,3.5098789273310054,3.5098789273310054,3.378913291985861,3.4574927231523724,112749.0
2004-11-10,3.4312996753643774,3.4574926520162244,3.4312996753643774,3.44177691598454,366723.0
2004-11-11,3.441776093690172,3.488923540318078,3.441776093690172,3.488923540318078,235811.0
2004-11-12,3.499400711957237,3.515116693732691,3.483684979978839,3.5098779498751886,211472.0
2004-11-15,3.525594121923159,3.536071360406555,3.5151168834397635,3.536071360406555,60186.0
2004-11-16,3.525594768174911,3.525594768174911,3.473208566155389,3.4994015422665923,38440.0
2004-11-17,3.4994006790150998,3.5203551546537426,3.4574917277378137,3.5203551546537426,87149.0
2004-11-18,3.5360722674966207,3.604174460007127,3.5360722674966207,3.583219977664992,70645.0
2004-11-19,3.609412591026399,3.614651335981217,3.5570263904637662,3.609412591026399,170329.0
2004-11-22,3.6146512656191927,3.6303670005835103,3.609412520766353,3.6303670005835103,678646.0
2004-11-23,3.614650466687865,3.719422842616247,3.6094117229929217,3.719422842616247,187176.0
2004-11-24,3.7299011413720735,3.876582759200018,3.7299011413720735,3.8032420751846057,80801.0
2004-11-25,3.808479746294082,3.871343176130174,3.771809287324494,3.850388699518144,265439.0
2004-11-26,3.876582871121904,3.902775848413644,3.85562838936966,3.8870601119980255,93725.0
2004-11-29,3.892298350225992,3.8975370952162938,3.82943490912503,3.8451508942988255,145774.0
2004-11-30,3.845149998238784,3.897536186948361,3.824195522754953,3.876581711464531,359840.0
2004-12-01,3.876582580564628,3.9184915409279584,3.876582580564628,3.8922983158023223,70392.0
2004-12-02,3.908013467237437,3.928967942949403,3.8818202476989527,3.9027747234109182,177442.0
2004-12-03,3.892297970158752,3.892297970158752,3.771809594915224,3.792764073236091,388304.0
2004-12-06,3.787525647604692,3.82419611023329,3.74037794562465,3.771809663678981,206722.0
2004-12-07,3.771809791669348,3.78228703137632,3.614651196064766,3.651321410140619,715820.0
2004-12-08,3.661798016445878,3.661798016445878,3.541309905555752,3.598934589077885,376366.0
2004-12-09,3.598933916540793,3.598933916540793,3.5360705009201614,3.5570249727937053,505493.0
2004-12-10,3.5517885385260626,3.6408449707118815,3.509879320689193,3.614651990585637,657575.0
2004-12-13,3.640843435771436,3.756093299089705,3.640843435771436,3.719422842616247,148022.0
2004-12-14,3.71942332087719,3.71942332087719,3.572741975716477,3.572741975716477,194350.0
2004-12-15,3.646082723135933,3.667037201446144,3.58845778288431,3.58845778288431,111588.0
2004-12-16,3.5360715145277584,3.6198894260481658,3.5360715145277584,3.572741975716477,268003.0
2004-12-17,3.572741382598603,3.677513754605643,3.572741382598603,3.6356048058028274,137112.0
2004-12-20,3.66703833781675,3.6984700650223767,3.66703833781675,3.687992822620501,90536.0
2004-12-21,3.708947307424252,3.708947307424252,3.656561095414874,3.687992822620501,70783.0
2004-12-22,3.708946762821412,3.714185508151701,3.6670377993676095,3.693231026424799,147069.0
2004-12-23,3.6932313101251775,3.766572001803096,3.6932313101251775,3.761333256070386,81190.0
2004-12-24,3.771810502007464,3.771810502007464,3.682754072624916,3.7246630393454434,38804.0
2004-12-27,3.7246630393454434,3.7246630393454434,3.7246630393454434,3.7246630393454434,0.0
2004-12-28,3.7246630393454434,3.7246630393454434,3.7246630393454434,3.7246630393454434,0.0
2004-12-29,3.729900809701344,3.74561679406285,3.719423570059373,3.740378049343316,28928.0
2004-12-30,3.740378049343316,3.7665712733467935,3.740378049343316,3.740378049343316,51443.0
2004-12-31,3.7665721135602954,3.7665721135602954,3.719424399755579,3.729901641734721,29299.0
2005-01-04,3.729900716538853,3.8137188813781817,3.729900716538853,3.8137188813781817,84123.0
2005-01-05,3.834672966957652,3.850388699518144,3.8294342229061127,3.850388699518144,191473.0
2005-01-06,3.850389532867382,3.850389532867382,3.8032420751846057,3.8032420751846057,145702.0
2005-01-07,3.803242796788639,3.850390263416888,3.724663352678669,3.824197281911675,134180.0
2005-01-10,3.82943365457373,3.866104108100996,3.82943365457373,3.866104108100996,132353.0
2005-01-11,3.871343869859005,3.876582614849306,3.8451508942988255,3.8451508942988255,133759.0
2005-01-12,3.850388492211216,3.897536186948361,3.845149998238784,3.876581711464531,238861.0
2005-01-13,3.850388492211216,3.876581711464531,3.8399112544693,3.876581711464531,92562.0
2005-01-14,3.8556277004924007,3.876582178500749,3.834673222484052,3.8556277004924007,67626.0
2005-01-17,3.8661050676390647,3.8713435624162416,3.771809663678981,3.771809663678981,133352.0
2005-01-18,3.766571319903005,3.8399119983033274,3.750855335347244,3.808480278988904,148706.0
2005-01-19,3.82419607527732,3.8608662877736335,3.782286868457536,3.782286868457536,146213.0
2005-01-20,3.766571130220285,3.771809624943665,3.7456166517325937,3.7456166517325937,73429.0
2005-01-21,3.7456166517325937,3.771809624943665,3.7246621732449023,3.7456166517325937,101192.0
2005-01-24,3.756094764385839,3.771810502007464,3.7246630393454434,3.7246630393454434,59130.0
2005-01-25,3.735139450847474,3.771809663678981,3.7299007062732064,3.771809663678981,109219.0
2005-01-27,3.78228686418751,3.787525608707977,3.7456166517325937,3.7456166517325937,117361.0
2005-01-28,3.771809123659057,3.787525105334669,3.7613318858076674,3.777047867483279,154483.0
2005-01-31,3.792764294433141,3.855627982859089,3.792764294433141,3.808480278988904,204529.0
2005-02-01,3.871342967695047,3.918490662432193,3.8294340167273857,3.876581711464531,257347.0
2005-02-02,3.8765814539117054,3.8922971845819294,3.829433762306964,3.8713427104902736,117794.0
2005-02-03,3.8713439418449713,3.897537167689313,3.78228727373075,3.860866701466658,616135.0
2005-02-04,3.850389083713354,3.855627828287621,3.771809663678981,3.771809663678981,342593.0
2005-02-07,3.80324156219361,3.818957296035717,3.787525578554417,3.792764073236091,200887.0
2005-02-08,3.798003435059309,3.798003435059309,3.693231026424799,3.693231026424799,236535.0
2005-02-09,3.7194235322661378,3.756093995538978,3.693230558325904,3.7141850373969296,232786.0
2005-02-10,3.7718088225238806,3.7718088225238806,3.562264082225803,3.656559215359937,356363.0
2005-02-11,3.661797883219051,3.677513864387784,3.640843408192105,3.640843408192105,155765.0
2005-02-14,3.6460819783450336,3.693229669810618,3.640843234939064,3.656559215359937,242178.0
2005-02-15,3.640843408192105,3.661797883219051,3.625127676820418,3.640843408192105,138203.0
2005-02-16,3.635606474605494,3.66179945473174,3.604174748575708,3.614651990585637,522517.0
2005-02-17,3.619891019482965,3.6303682630349794,3.3422439404559947,3.504641340410809,456785.0
2005-02-18,3.4889234319260165,3.494162175720285,3.394628291802656,3.4836849379288,368026.0
2005-02-21,3.4574926881314307,3.462731433394793,3.405106484483418,3.431299711205985,447355.0
2005-02-22,3.4103451935876965,3.4784471327094826,3.2741408157498832,3.4784471327094826,430459.0
2005-02-23,3.4574926520162244,3.4574926520162244,3.4051064489154106,3.44177691598454,141722.0
2005-02-24,3.4470153809461097,3.693230908040613,3.4470153809461097,3.56750377191218,371641.0
2005-02-25,3.677514611491485,3.7560940337048234,3.6670373718495126,3.740378049343316,409299.0
2005-02-28,3.740376815455544,3.740376815455544,3.6303657106071143,3.661797419164235,255556.0
2005-03-01,3.677514793609116,3.798003180357159,3.677514793609116,3.766571459874684,241390.0
2005-03-02,3.792764073236091,3.818957296035717,3.782286834075658,3.792764073236091,288534.0
2005-03-03,3.7980022494610575,3.8241954683416775,3.719422842616247,3.719422842616247,295391.0
2005-03-04,3.7351394167055463,3.808480091495265,3.7351394167055463,3.782286868457536,55082.0
2005-03-07,3.798003188574549,3.871343869859005,3.798003188574549,3.8451508942988255,167335.0
2005-03-08,3.8661042168658777,3.8765814539117054,3.834672505728395,3.8713427104902736,281773.0
2005-03-09,3.876582580564628,3.902775555893155,3.855628100382963,3.8922983158023223,483316.0
2005-03-10,3.892299233662962,3.892299233662962,3.824197281911675,3.824197281911675,242619.0
2005-03-11,3.850388534131004,3.9027747234109182,3.850388534131004,3.9027747234109182,207859.0
2005-03-14,3.91849070509342,3.923729199122884,3.9027747234109182,3.9027747234109182,181448.0
2005-03-15,3.913252565360706,4.054695423149718,3.902775325887338,4.0442181836763496,359988.0
2005-03-16,4.086127370389485,4.159468046326541,4.05993414694199,4.133274822879047,194613.0
2005-03-17,4.133276287102281,4.138515033566455,4.0599355851841015,4.0599355851841015,253928.0
2005-03-18,4.096604577143448,4.096604577143448,3.939445737305821,3.939445737305821,121766.0
2005-03-21,3.944684705003068,4.059934344218545,3.944684705003068,3.991832159783575,143289.0
2005-03-22,4.033741119498295,4.096604808867477,3.981354919854895,3.991832159783575,136055.0
2005-03-23,3.986592455636839,3.997069692387911,3.8503881280758745,3.866104108100996,368966.0
2005-03-24,3.876581954029356,3.934206890114116,3.829434256342093,3.8399114947395887,153703.0
2005-03-29,3.8503891119173024,3.960400250811833,3.8503891119173024,3.928968532527265,144906.0
2005-03-30,3.923729156404625,3.928967900174108,3.8556272359807,3.876581711464531,324896.0
2005-03-31,3.892298350225992,3.9289688157667753,3.8451508942988255,3.8451508942988255,182543.0
2005-04-01,3.869000496061401,3.869000496061401,3.8001004283739626,3.8001004283739626,85977.0
2005-04-04,3.76830220181894,3.831902177132413,3.715302222391045,3.7842020692853895,214604.0
2005-04-05,3.789500498627681,3.900800532006057,3.789500498627681,3.900800532006057,158435.0
2005-04-06,3.9485008405134994,4.001501055331469,3.869001023734053,3.869001023734053,223715.0
2005-04-07,3.869001023734053,3.895500878419284,3.847801038896367,3.869001023734053,215510.0
2005-04-08,3.890200301600686,3.948500122947545,3.858400330123206,3.884900179992585,157264.0
2005-04-11,3.8848995614959447,3.895499550300863,3.789499662251675,3.789499662251675,122418.0
2005-04-12,3.842500916325068,3.895500878419284,3.8213009314873823,3.869001023734053,385090.0
2005-04-13,3.869001023734053,3.869001023734053,3.869001023734053,3.869001023734053,0.0
2005-04-14,3.869001023734053,3.869001023734053,3.869001023734053,3.869001023734053,0.0
2005-04-15,3.869001023734053,3.869001023734053,3.869001023734053,3.869001023734053,0.0
2005-04-18,3.869001023734053,3.869001023734053,3.869001023734053,3.869001023734053,0.0
2005-04-19,3.975000102550434,4.107500105968781,3.9432001320568735,4.081000004195631,1444514.0
2005-04-20,4.165801575368513,4.2930017527270445,4.165801575368513,4.240001531405449,1323764.0
2005-04-21,4.240000224680572,4.261200205586079,4.160500169923071,4.160500169923071,929491.0
2005-04-22,4.1392992417255865,4.229399266316161,4.1392992417255865,4.176399326181603,430302.0
2005-04-26,4.165800973371601,4.224100804042434,4.160500850915845,4.2135008118546695,382413.0
2005-04-27,4.134000193902106,4.224099983637037,4.134000193902106,4.224099983637037,290076.0
2005-04-28,4.229400926498191,4.229400926498191,4.187000957747132,4.2135008118546695,606575.0
2005-04-29,4.213501144256936,4.213501144256936,4.165801302010838,4.18700128805883,220510.0
2005-05-02,4.234701408183775,4.266501642066246,4.234701408183775,4.240001531405449,425891.0
2005-05-03,4.23999998970237,4.351300009649952,4.23999998970237,4.351300009649952,1113206.0
2005-05-04,4.404299990964296,4.49969964224711,4.398999869935428,4.398999869935428,1116235.0
2005-05-05,4.409601430918444,4.409601430918444,4.149901458427277,4.240001531405449,478459.0
2005-05-06,4.240000942126498,4.240000942126498,4.197600973141033,4.202900842902341,337913.0
2005-05-09,4.20290075796536,4.319500670319004,4.19230076593321,4.3089009310106,105212.0
2005-05-10,4.340700699910211,4.3884007909170535,4.271801130064212,4.346000822343748,159843.0
2005-05-11,4.346001763240034,4.452001707621966,4.324801774363649,4.452001707621966,144157.0
2005-05-12,4.441401126568232,4.441401126568232,4.393701034248863,4.414901019118859,346494.0
2005-05-13,4.39369974890656,4.414899727574669,4.345999670541471,4.398999869935428,202336.0
2005-05-16,4.3990008969726135,4.425501002856586,4.346000685204668,4.409600636057715,234105.0
2005-05-17,4.430800433291741,4.452000416017635,4.377800729200732,4.377800729200732,231310.0
2005-05-18,4.430800742975092,4.446701110216436,4.377801035179759,4.420201003595023,264757.0
2005-05-19,4.451999881696777,4.4996999634670285,4.436100022922491,4.441400144329719,242447.0
2005-05-20,4.4255021145225,4.452001721615573,4.377802013038797,4.393701878384163,212119.0
2005-05-23,4.452000588419146,4.452000588419146,4.383101020977479,4.425500988071186,65955.0
2005-05-24,4.420201003595023,4.430800742975092,4.388400774559828,4.420201003595023,180447.0
2005-05-25,4.3990016798338205,4.414901544014806,4.245301644890778,4.298301360643252,367136.0
2005-05-26,4.293000097689247,4.356600035487566,4.26649999724477,4.33540005622146,667671.0
2005-05-27,4.409600634720255,4.409600634720255,4.293000977582108,4.293000977582108,327572.0
2005-05-30,4.319501357940273,4.324801481161947,4.240001531405449,4.240001531405449,209884.0
2005-05-31,4.240000857015463,4.282400825149819,4.240000857015463,4.250601101772797,1100710.0
2005-06-01,4.240000765830239,4.330100822539929,4.240000765830239,4.293000977582108,242642.0
2005-06-02,4.308901589468847,4.346001440888855,4.303601466280969,4.314201712656724,190268.0
2005-06-03,4.330101008770373,4.335401131263005,4.2559008102160245,4.266501055201289,131349.0
2005-06-06,4.287700855317425,4.31420096119336,4.240000765830239,4.293000977582108,138408.0
2005-06-07,4.287700290113823,4.308900270930499,4.261200187731125,4.303600149364477,307191.0
2005-06-08,4.29300162799652,4.425501672003233,4.282401381861156,4.356601588466035,303422.0
2005-06-09,4.383100012296185,4.441399827271647,4.361899528180714,4.398999869935428,558585.0
2005-06-10,4.4043021117358006,4.4626019547839615,4.4043021117358006,4.452001707621966,143034.0
2005-06-14,4.49440132870077,4.674601472573242,4.478501464667189,4.558001795730225,546141.0
2005-06-15,4.616300245180975,4.616300245180975,4.51030034110483,4.51030034110483,222051.0
2005-06-16,4.611001510991351,4.611001510991351,4.53150168537588,4.558001795730225,483051.0
2005-06-17,4.558001795730226,4.558001795730226,4.478501464667189,4.558001795730225,290658.0
2005-06-20,4.584501400637006,4.632201498185316,4.558001795730226,4.558001795730225,273299.0
2005-06-21,4.5633014134430425,4.621601757312115,4.558001795730226,4.558001795730225,269740.0
2005-06-22,4.605700105060512,4.605700105060512,4.563300142481738,4.584500123771125,191238.0
2005-06-23,4.584500736804754,4.626900705053198,4.563300752680532,4.6110008433219045,242293.0
2005-06-24,4.600401770118152,4.600401770118152,4.520901439055115,4.558001795730225,97293.0
2005-06-27,4.558000737428892,4.589800458112624,4.547400493569351,4.552700615499122,144011.0
2005-06-28,4.558000569579305,4.632200252073886,4.552700447844713,4.56330018586647,127870.0
2005-06-29,4.568601206506149,4.648101531825012,4.568601206506149,4.648101531825012,137340.0
2005-06-30,4.648100222552259,4.764699858126862,4.648100222552259,4.695799797770568,255679.0
2005-07-01,4.695800369470807,4.717000351742444,4.531500633227485,4.552700615499122,262344.0
2005-07-04,4.510299680247784,4.563299371796542,4.494399317880552,4.504999559458707,1217667.0
2005-07-05,4.558001325098525,4.558001325098525,4.452000894626107,4.467901262465478,595371.0
2005-07-06,4.478499663579,4.478499663579,4.398999869935428,4.398999869935428,176176.0
2005-07-07,4.398999869935428,4.473199542550132,4.345999670541471,4.398999869935428,604800.0
2005-07-08,4.383100510687759,4.489100416081297,4.377800389056227,4.473200051186702,231157.0
2005-07-11,4.526201639238474,4.531501762489048,4.452001430073144,4.462601676574294,270443.0
2005-07-12,4.420200164148207,4.483800104692744,4.414900042740979,4.441400144329719,409275.0
2005-07-13,4.430800046466188,4.494399989091359,4.425500430332983,4.494399989091359,428010.0
2005-07-14,4.494399757306203,4.504999999920762,4.462600040357299,4.483800020139031,96893.0
2005-07-15,4.505001932536734,4.505001932536734,4.446702089488573,4.452001707621966,241017.0
2005-07-18,4.4626019547839615,4.499701808955736,4.43080171874558,4.452001707621966,231248.0
2005-07-19,4.446702140643221,4.446702140643221,4.425502151522951,4.43080176971731,128220.0
2005-07-20,4.436100818782773,4.510301015453678,4.436100818782773,4.499700770737482,403581.0
2005-07-21,4.505000232252593,4.52620021312765,4.478500129796919,4.494399989091359,236454.0
2005-07-22,4.478499460960658,4.504999559458707,4.430799384753639,4.504999559458707,927007.0
2005-07-25,4.526199949070083,4.664000069442429,4.526199949070083,4.637499968532764,438819.0
2005-07-26,4.62160108810776,4.637500949839054,4.595100981590611,4.6110008433219045,290995.0
2005-07-27,4.637500329718304,4.637500329718304,4.563300142481738,4.584500123771125,288231.0
2005-07-28,4.579200903650171,4.584500520345384,4.526200693118302,4.526200693118302,149654.0
2005-07-29,4.5580002133378805,4.568599950531189,4.510300132349519,4.542099849376835,327105.0
2005-08-01,4.53150099943858,4.573900967408387,4.494400648379385,4.499700770737482,137225.0
2005-08-02,4.489100226099971,4.505000084874256,4.399000183966694,4.441400144329719,358759.0
2005-08-03,4.4255012174244905,4.457300941669066,4.372501003086861,4.436100957023514,265180.0
2005-08-04,4.53150168537588,4.568601536603425,4.48380158782757,4.558001795730225,215234.0
2005-08-05,4.584501400637006,4.60570138783097,4.505001575021534,4.558001795730225,201630.0
2005-08-08,4.547399514876648,4.557999756454803,4.489099702538813,4.504999559458707,308362.0
2005-08-09,4.505000232252593,4.5315003347082685,4.494399989091359,4.494399989091359,168018.0
2005-08-10,4.494399842059802,4.505000084874256,4.399000183966694,4.441400144329719,425332.0
2005-08-11,4.505000275528474,4.510300397160005,4.457300191739527,4.473200051186702,231318.0
2005-08-12,4.505000275528474,4.505000275528474,4.452000070107995,4.473200051186702,363357.0
2005-08-15,4.473200008216301,4.510300353833211,4.446700411208041,4.494399989091359,228211.0
2005-08-16,4.505001932536734,4.536802168575116,4.452001707621966,4.452001707621966,536257.0
2005-08-17,4.494400817480141,4.531501169935229,4.436100985690012,4.489101200370134,245910.0
2005-08-18,4.499700328157435,4.54740041379367,4.494400206320646,4.520900310057158,94499.0
2005-08-19,4.558001795730226,4.584501400637006,4.520901439055115,4.558001795730225,147804.0
2005-08-22,4.579200758282516,4.664000688083544,4.542100409908979,4.664000688083544,281816.0
2005-08-23,4.653400750143164,4.743500807843614,4.653400750143164,4.706400962477836,441642.0
2005-08-24,4.743501455641348,4.8866017452190045,4.717001345855017,4.828301402599566,337474.0
2005-08-25,4.812399019923131,4.897198922494012,4.812399019923131,4.8335989955658505,208309.0
2005-08-26,4.9290009245110085,4.987300752289313,4.8760007134780246,4.9555010300275,513268.0
2005-08-29,4.955501183308601,4.955501183308601,4.833600896341169,4.876000864300061,679887.0
2005-08-30,4.929001415517954,4.939601155511969,4.86010133649052,4.913101552803169,429666.0
2005-08-31,4.913101855005336,4.913101855005336,4.828301402599566,4.828301402599566,215036.0
2005-09-01,4.881301955882445,4.907802067480456,4.844202102913782,4.8654020911026725,214232.0
2005-09-02,4.865401570664747,4.897201296822766,4.828301216217014,4.854801324980385,170402.0
2005-09-05,4.876000758360427,4.955501075641684,4.8707006361188485,4.934301092122844,702690.0
2005-09-06,4.975,5.075,4.975,5.035,553785.0
2005-09-07,5.145,5.175,5.115,5.14,775406.0
2005-09-08,5.16,5.165,5.035,5.09,310933.0
2005-09-09,5.055,5.08,5.055,5.075,509702.0
2005-09-12,5.06,5.11,5.015,5.085,417158.0
2005-09-13,5.165,5.215,5.085,5.185,129637.0
2005-09-14,5.15,5.22,5.095,5.145,230239.0
2005-09-15,5.03,5.115,5.03,5.09,344501.0
2005-09-16,5.04,5.16,5.04,5.12,155553.0
2005-09-19,5.15,5.165,5.11,5.13,103772.0
2005-09-20,5.165,5.165,5.105,5.165,171869.0
2005-09-21,5.11,5.16,5.105,5.14,147035.0
2005-09-22,5.11,5.19,5.11,5.145,102125.0
2005-09-23,5.155,5.18,5.14,5.155,253594.0
2005-09-26,5.15,5.2,5.085,5.1,242625.0
2005-09-27,5.07,5.07,4.945,5.05,369412.0
2005-09-28,5.01,5.055,4.95,4.96,260717.0
2005-09-29,4.95,5.055,4.945,4.945,323701.0
2005-09-30,5.0,5.05,4.96,5.025,126511.0
2005-10-03,5.005,5.05,4.985,5.02,226068.0
2005-10-04,5.03,5.04,4.95,4.98,197921.0
2005-10-05,5.0,5.0,4.9,4.965,389793.0
2005-10-06,4.915,4.965,4.765,4.875,457957.0
2005-10-07,4.825,5.02,4.815,4.985,496698.0
2005-10-10,5.03,5.03,4.965,4.975,550688.0
2005-10-11,4.89,4.98,4.875,4.925,627797.0
2005-10-12,4.985,4.985,4.875,4.91,282511.0
2005-10-13,4.905,4.925,4.9,4.91,600547.0
2005-10-14,4.98,4.98,4.85,4.85,153031.0
2005-10-17,4.9,4.92,4.82,4.875,172719.0
2005-10-18,4.93,4.99,4.88,4.885,150564.0
2005-10-19,4.88,4.925,4.825,4.855,164093.0
2005-10-20,4.875,4.875,4.72,4.765,137548.0
2005-10-21,4.74,4.75,4.685,4.705,232820.0
2005-10-24,4.635,4.635,4.515,4.58,430294.0
2005-10-25,4.595,4.63,4.545,4.545,312698.0
2005-10-26,4.575,4.635,4.505,4.595,375220.0
2005-10-27,4.61,4.655,4.59,4.63,472813.0
2005-10-28,4.64,4.655,4.625,4.635,684281.0
2005-10-31,4.65,4.71,4.65,4.67,333164.0
2005-11-01,4.685,4.765,4.675,4.765,348425.0
2005-11-02,4.785,4.805,4.695,4.715,259041.0
2005-11-03,4.755,4.81,4.73,4.73,152516.0
2005-11-04,4.75,4.775,4.715,4.745,558020.0
2005-11-07,4.755,4.775,4.725,4.735,232954.0
2005-11-08,4.74,4.765,4.725,4.75,1026687.0
2005-11-09,4.765,4.82,4.755,4.795,290800.0
2005-11-10,4.81,4.86,4.785,4.835,148736.0
2005-11-11,4.895,4.925,4.845,4.925,658516.0
2005-11-14,4.95,5.14,4.95,5.1,316270.0
2005-11-15,5.14,5.14,4.97,5.03,262321.0
2005-11-16,5.03,5.14,5.03,5.13,160017.0
2005-11-17,5.1,5.14,5.035,5.055,158650.0
2005-11-18,5.055,5.14,5.055,5.14,92387.0
2005-11-21,5.165,5.24,5.105,5.105,147679.0
2005-11-22,5.15,5.205,5.085,5.085,152370.0
2005-11-23,5.105,5.215,5.1,5.105,88307.0
2005-11-24,5.19,5.235,5.185,5.205,170933.0
2005-11-25,5.215,5.235,5.165,5.19,170013.0
2005-11-28,5.19,5.19,5.09,5.185,197634.0
2005-11-29,5.145,5.19,5.14,5.19,110240.0
2005-11-30,5.24,5.27,5.23,5.235,176727.0
2005-12-01,5.12,5.12,4.965,5.02,647047.0
2005-12-02,5.065,5.105,4.95,4.95,163090.0
2005-12-05,4.98,5.1,4.98,5.07,256635.0
2005-12-06,5.03,5.055,4.845,4.945,265397.0
2005-12-07,4.925,4.975,4.89,4.935,158837.0
2005-12-08,4.865,4.95,4.865,4.93,234744.0
2005-12-09,4.9,4.94,4.9,4.925,132246.0
2005-12-12,4.925,4.98,4.91,4.975,161690.0
2005-12-13,4.93,4.98,4.905,4.93,155576.0
2005-12-14,4.915,5.0,4.9,4.95,101313.0
2005-12-15,4.93,4.965,4.92,4.93,437398.0
2005-12-16,4.93,5.015,4.915,4.995,232554.0
2005-12-19,4.945,5.06,4.945,5.025,342221.0
2005-12-20,5.04,5.05,5.0,5.015,237582.0
2005-12-21,5.04,5.05,5.015,5.03,497080.0
2005-12-22,5.03,5.125,5.03,5.125,203208.0
2005-12-23,5.125,5.14,5.09,5.095,30204.0
2005-12-28,5.1,5.1,5.06,5.08,36232.0
2005-12-29,5.03,5.09,4.98,5.09,105297.0
2005-12-30,5.06,5.09,5.03,5.03,64096.0
2006-01-03,5.035,5.055,5.005,5.03,188763.0
2006-01-04,5.03,5.075,4.88,4.91,207682.0
2006-01-05,4.945,5.08,4.94,5.08,145965.0
2006-01-06,5.085,5.14,5.075,5.125,110722.0
2006-01-09,5.14,5.16,5.125,5.13,68707.0
2006-01-10,5.145,5.195,5.125,5.18,127543.0
2006-01-11,5.14,5.165,5.14,5.165,46026.0
2006-01-12,5.185,5.23,5.14,5.23,69181.0
2006-01-13,5.23,5.24,5.14,5.175,61365.0
2006-01-16,5.14,5.14,4.965,5.085,414779.0
2006-01-17,5.03,5.06,4.985,5.03,597989.0
2006-01-18,5.03,5.03,4.96,4.99,286437.0
2006-01-19,4.965,5.03,4.95,5.005,415666.0
2006-01-20,5.005,5.025,4.99,5.015,203472.0
2006-01-23,4.97,4.98,4.92,4.965,301488.0
2006-01-24,4.98,5.025,4.965,4.975,171855.0
2006-01-25,4.99,5.06,4.99,5.04,196410.0
2006-01-27,5.06,5.105,5.055,5.065,132834.0
2006-01-30,5.14,5.21,5.13,5.21,246319.0
2006-01-31,5.215,5.215,5.07,5.125,309217.0
2006-02-01,5.085,5.1,5.005,5.025,271420.0
2006-02-02,5.01,5.08,4.95,4.99,156478.0
2006-02-03,4.99,5.02,4.825,4.895,311743.0
2006-02-06,4.845,5.03,4.83,4.965,221670.0
2006-02-07,4.935,4.98,4.875,4.925,470609.0
2006-02-08,4.88,5.01,4.88,4.975,211914.0
2006-02-09,5.06,5.07,4.985,4.995,160730.0
2006-02-10,4.98,4.98,4.875,4.88,404976.0
2006-02-13,4.925,4.94,4.88,4.88,244791.0
2006-02-14,4.92,5.025,4.89,5.02,307455.0
2006-02-15,4.96,5.03,4.925,4.98,291264.0
2006-02-16,5.005,5.005,4.88,4.97,127385.0
2006-02-17,4.975,4.975,4.855,4.875,290474.0
2006-02-20,4.83,4.9,4.83,4.865,152788.0
2006-02-21,4.885,4.9,4.85,4.875,347622.0
2006-02-22,4.875,4.875,4.765,4.84,381401.0
2006-02-23,4.845,4.93,4.8,4.875,306030.0
2006-02-24,4.905,4.915,4.855,4.885,273069.0
2006-02-27,4.93,5.215,4.93,5.185,361754.0
2006-02-28,5.195,5.335,5.195,5.285,660230.0
2006-03-01,5.245,5.29,5.035,5.06,502541.0
2006-03-02,5.115,5.295,5.065,5.295,270414.0
2006-03-03,5.29,5.455,5.19,5.41,246933.0
2006-03-06,5.455,5.745,5.435,5.615,377124.0
2006-03-07,5.56,5.575,5.425,5.51,187227.0
2006-03-08,5.44,5.54,5.4,5.485,156554.0
2006-03-09,5.465,5.51,5.435,5.455,255486.0
2006-03-10,5.46,5.5,5.445,5.45,222966.0
2006-03-13,5.46,5.51,5.455,5.465,211559.0
2006-03-14,5.47,5.505,5.465,5.485,843444.0
2006-03-15,5.51,5.59,5.455,5.505,280848.0
2006-03-16,5.51,5.52,5.47,5.505,858312.0
2006-03-17,5.455,5.56,5.45,5.56,113854.0
2006-03-20,5.515,5.555,5.475,5.5,363201.0
2006-03-21,5.49,5.49,5.385,5.41,255964.0
2006-03-22,5.48,5.48,5.39,5.455,355728.0
2006-03-23,5.48,5.48,5.39,5.445,88328.0
2006-03-24,5.45,5.47,5.4,5.41,224834.0
2006-03-27,5.445,5.485,5.37,5.37,259701.0
2006-03-28,5.455,5.465,5.44,5.455,634224.0
2006-03-29,5.43,5.435,5.395,5.395,210374.0
2006-03-30,5.4,5.41,5.35,5.365,168877.0
2006-03-31,5.365,5.445,5.36,5.375,167990.0
2006-04-03,5.375,5.615,5.375,5.57,181839.0
2006-04-04,5.535,5.535,5.43,5.455,210524.0
2006-04-05,5.525,5.565,5.48,5.495,431342.0
2006-04-06,5.5,5.51,5.465,5.485,269646.0
2006-04-07,5.51,5.545,5.48,5.505,240380.0
2006-04-10,5.485,5.535,5.47,5.51,268009.0
2006-04-11,5.51,5.53,5.38,5.425,410377.0
2006-04-12,5.38,5.525,5.35,5.5,231632.0
2006-04-13,5.51,5.67,5.51,5.65,147196.0
2006-04-18,5.7,5.805,5.595,5.77,317619.0
2006-04-19,5.76,5.775,5.63,5.63,416669.0
2006-04-20,5.59,5.7,5.59,5.655,241739.0
2006-04-21,5.685,5.685,5.57,5.59,301586.0
2006-04-24,5.59,5.65,5.585,5.63,260885.0
2006-04-26,5.645,5.86,5.645,5.74,342308.0
2006-04-27,5.81,5.86,5.7,5.7,450672.0
2006-04-28,5.705,5.8,5.675,5.74,165242.0
2006-05-01,5.76,5.875,5.735,5.75,190043.0
2006-05-02,5.86,5.875,5.76,5.795,503646.0
2006-05-03,5.795,5.795,5.615,5.64,209369.0
2006-05-04,5.65,5.74,5.63,5.685,105616.0
2006-05-05,5.78,5.78,5.67,5.71,126602.0
2006-05-08,5.855,5.86,5.725,5.725,136797.0
2006-05-09,5.795,5.91,5.725,5.87,306532.0
2006-05-10,5.9,5.9,5.76,5.805,230129.0
2006-05-11,5.8,5.85,5.76,5.785,144331.0
2006-05-12,5.75,5.75,5.66,5.7,281904.0
2006-05-15,5.665,5.7,5.59,5.645,212213.0
2006-05-16,5.645,5.68,5.595,5.645,282553.0
2006-05-17,5.645,5.8,5.615,5.78,317141.0
2006-05-18,5.73,5.73,5.595,5.625,279883.0
2006-05-19,5.645,5.71,5.54,5.585,218089.0
2006-05-22,5.535,5.645,5.535,5.645,142425.0
2006-05-23,5.645,5.77,5.645,5.685,375346.0
2006-05-24,5.595,5.645,5.435,5.485,401485.0
2006-05-25,5.585,5.585,5.415,5.425,234594.0
2006-05-26,5.455,5.49,5.385,5.43,275314.0
2006-05-29,5.51,5.585,5.41,5.445,247183.0
2006-05-30,5.435,5.455,5.43,5.43,227843.0
2006-05-31,5.38,5.47,5.375,5.375,153157.0
2006-06-01,5.4,5.445,5.355,5.355,202470.0
2006-06-02,5.39,5.43,5.165,5.25,550545.0
2006-06-05,5.28,5.295,5.23,5.27,281260.0
2006-06-06,5.25,5.25,5.085,5.105,549726.0
2006-06-07,5.105,5.235,5.105,5.21,407854.0
2006-06-08,5.235,5.325,5.22,5.3,530824.0
2006-06-09,5.37,5.37,5.3,5.365,843545.0
2006-06-13,5.37,5.47,5.17,5.22,667540.0
2006-06-14,5.215,5.295,5.105,5.185,747846.0
2006-06-15,5.305,5.305,5.15,5.18,761228.0
2006-06-16,5.34,5.345,5.225,5.33,200135.0
2006-06-19,5.32,5.4,5.275,5.275,193581.0
2006-06-20,5.185,5.25,4.965,5.075,636832.0
2006-06-21,5.065,5.065,4.955,5.01,675457.0
2006-06-22,5.105,5.175,5.055,5.11,251288.0
2006-06-23,5.105,5.17,5.08,5.09,106407.0
2006-06-26,5.1,5.1,5.055,5.06,156615.0
2006-06-27,5.06,5.075,5.01,5.035,249078.0
2006-06-28,5.02,5.035,5.0,5.005,137916.0
2006-06-29,5.015,5.145,5.015,5.08,264917.0
2006-06-30,5.115,5.28,5.115,5.2,190206.0
2006-07-03,5.185,5.265,5.09,5.1,756347.0
2006-07-04,5.1,5.1,5.02,5.05,329163.0
2006-07-05,5.075,5.085,5.05,5.06,143510.0
2006-07-06,5.065,5.105,5.05,5.08,168483.0
2006-07-07,5.105,5.16,5.065,5.095,277304.0
2006-07-10,5.105,5.105,5.01,5.035,230066.0
2006-07-11,5.035,5.06,4.965,5.06,403000.0
2006-07-12,5.1,5.1,4.95,4.96,398206.0
2006-07-13,4.95,5.025,4.92,4.995,173455.0
2006-07-14,4.95,5.06,4.95,5.03,445222.0
2006-07-17,4.97,4.985,4.855,4.91,180636.0
2006-07-18,4.965,5.055,4.965,4.985,357754.0
2006-07-19,4.995,5.025,4.93,4.95,260645.0
2006-07-20,5.025,5.055,4.925,4.95,214497.0
2006-07-21,4.955,4.99,4.945,4.95,58671.0
2006-07-24,4.93,4.98,4.92,4.965,114494.0
2006-07-25,5.0,5.035,5.0,5.025,214986.0
2006-07-26,5.05,5.065,4.98,4.98,437520.0
2006-07-27,4.97,5.055,4.95,4.955,506180.0
2006-07-28,4.995,4.995,4.895,4.91,285994.0
2006-07-31,4.97,4.995,4.915,4.965,192952.0
2006-08-01,4.945,5.0,4.94,5.0,71925.0
2006-08-02,4.985,5.025,4.92,5.005,390928.0
2006-08-03,5.035,5.055,5.01,5.035,362617.0
2006-08-04,5.05,5.085,5.0,5.055,284100.0
2006-08-07,5.07,5.075,4.985,5.05,100345.0
2006-08-08,5.02,5.095,4.98,5.095,252396.0
2006-08-09,5.08,5.105,5.03,5.09,223902.0
2006-08-10,5.08,5.135,5.06,5.095,250320.0
2006-08-11,5.08,5.165,5.035,5.105,242520.0
2006-08-14,5.125,5.25,5.1,5.16,585166.0
2006-08-15,5.22,5.22,5.105,5.135,137374.0
2006-08-16,5.155,5.205,5.035,5.035,512508.0
2006-08-17,5.065,5.16,5.015,5.145,434083.0
2006-08-18,5.135,5.205,5.115,5.14,362529.0
2006-08-21,5.185,5.24,5.105,5.235,167259.0
2006-08-22,5.215,5.215,5.145,5.195,312224.0
2006-08-23,5.16,5.21,5.115,5.16,282229.0
2006-08-24,5.115,5.295,5.115,5.24,352245.0
2006-08-25,5.32,5.32,5.135,5.215,325001.0
2006-08-28,5.27,5.27,4.91,4.925,1585321.0
2006-08-29,4.92,5.09,4.92,5.03,930820.0
2006-08-30,5.095,5.215,5.055,5.16,581190.0
2006-08-31,5.16,5.31,5.16,5.3,436696.0
2006-09-01,5.34,5.345,5.24,5.24,213004.0
2006-09-04,5.305,5.345,5.27,5.295,254200.0
2006-09-05,5.315,5.365,5.315,5.33,399498.0
2006-09-06,5.33,5.33,5.195,5.275,315626.0
2006-09-07,5.165,5.235,5.165,5.2,352869.0
2006-09-08,5.135,5.2,5.13,5.16,480330.0
2006-09-11,5.17,5.21,5.025,5.06,262420.0
2006-09-12,5.03,5.035,4.95,4.95,631623.0
2006-09-13,4.995,5.04,4.955,5.04,401040.0
2006-09-14,5.025,5.145,5.01,5.05,474463.0
2006-09-15,5.055,5.105,5.025,5.04,477504.0
2006-09-18,5.06,5.16,5.055,5.075,242592.0
2006-09-19,5.105,5.135,5.065,5.065,344773.0
2006-09-20,5.085,5.135,5.075,5.1,225396.0
2006-09-21,5.105,5.105,5.04,5.06,635257.0
2006-09-22,5.065,5.11,5.025,5.1,368318.0
2006-09-25,5.2,5.2,5.105,5.145,373871.0
2006-09-26,5.16,5.29,5.16,5.29,295280.0
2006-09-27,5.345,5.425,5.33,5.405,301047.0
2006-09-28,5.42,5.48,5.41,5.45,709060.0
2006-09-29,5.515,5.54,5.48,5.515,302696.0
2006-10-02,5.5,5.595,5.485,5.485,117655.0
2006-10-03,5.54,5.57,5.49,5.52,123856.0
2006-10-04,5.555,5.73,5.555,5.71,195404.0
2006-10-05,5.755,5.79,5.69,5.765,158410.0
2006-10-06,5.77,5.98,5.705,5.97,358480.0
2006-10-09,5.925,5.995,5.765,5.79,169983.0
2006-10-10,5.8,5.865,5.745,5.805,179564.0
2006-10-11,5.815,5.95,5.77,5.95,262262.0
2006-10-12,5.84,5.935,5.77,5.815,218073.0
2006-10-13,5.91,5.91,5.76,5.815,119165.0
2006-10-16,5.87,5.895,5.825,5.86,77634.0
2006-10-17,5.87,5.89,5.79,5.89,155099.0
2006-10-18,5.845,5.87,5.805,5.87,105422.0
2006-10-19,5.9,5.955,5.895,5.955,155347.0
2006-10-20,5.96,5.97,5.815,5.855,141734.0
2006-10-23,5.905,5.92,5.84,5.865,174698.0
2006-10-24,5.9,5.915,5.78,5.78,154406.0
2006-10-25,5.73,5.875,5.705,5.765,169305.0
2006-10-26,5.765,5.97,5.765,5.905,133304.0
2006-10-27,5.87,5.955,5.825,5.9,62312.0
2006-10-30,5.855,5.9,5.795,5.87,115933.0
2006-10-31,5.875,5.955,5.82,5.91,119914.0
2006-11-01,5.87,5.95,5.85,5.865,114740.0
2006-11-02,5.825,5.9,5.825,5.835,146595.0
2006-11-03,5.82,5.94,5.79,5.92,117251.0
2006-11-06,5.925,5.93,5.82,5.855,49102.0
2006-11-07,5.925,5.925,5.89,5.915,91251.0
2006-11-08,5.915,5.95,5.845,5.88,106037.0
2006-11-09,5.925,5.955,5.855,5.89,156964.0
2006-11-10,5.925,5.95,5.87,5.925,69080.0
2006-11-13,5.93,5.95,5.82,5.9,112358.0
2006-11-14,5.935,6.02,5.91,5.975,342707.0
2006-11-15,6.025,6.145,5.9,5.97,224969.0
2006-11-16,5.98,5.98,5.815,5.925,137569.0
2006-11-17,5.925,6.015,5.87,5.975,106554.0
2006-11-20,6.01,6.03,5.87,5.9,154698.0
2006-11-21,5.985,6.12,5.905,6.1,176830.0
2006-11-22,6.145,6.145,6.035,6.095,222475.0
2006-11-23,6.095,6.12,5.925,5.96,342100.0
2006-11-24,5.96,6.07,5.96,5.99,217709.0
2006-11-27,5.99,6.02,5.92,5.95,188384.0
2006-11-28,5.905,5.94,5.87,5.875,205564.0
2006-11-29,5.875,6.065,5.87,6.035,127960.0
2006-11-30,6.06,6.08,6.005,6.035,157208.0
2006-12-01,6.035,6.115,6.025,6.035,391224.0
2006-12-04,6.035,6.245,6.035,6.19,185985.0
2006-12-05,6.205,6.205,6.045,6.06,180097.0
2006-12-06,6.09,6.09,5.975,6.035,341766.0
2006-12-07,6.04,6.075,6.01,6.025,257422.0
2006-12-08,6.035,6.095,6.02,6.05,89552.0
2006-12-11,6.035,6.07,6.035,6.05,156060.0
2006-12-12,6.06,6.09,6.025,6.065,118230.0
2006-12-13,6.065,6.25,6.05,6.165,248539.0
2006-12-14,6.07,6.2,6.07,6.2,113554.0
2006-12-15,6.275,6.285,6.18,6.195,128336.0
2006-12-18,6.19,6.205,6.155,6.165,109184.0
2006-12-19,6.195,6.2,6.075,6.12,108835.0
2006-12-20,6.16,6.19,5.935,6.07,292136.0
2006-12-21,6.035,6.115,6.03,6.045,123844.0
2006-12-22,6.035,6.16,6.02,6.115,59846.0
2006-12-27,6.12,6.19,6.115,6.19,32117.0
2006-12-28,6.2,6.285,6.13,6.18,71526.0
2006-12-29,6.15,6.295,6.15,6.29,59819.0
2007-01-02,6.195,6.285,6.19,6.19,59296.0
2007-01-03,6.245,6.295,6.215,6.275,46733.0
2007-01-04,6.3,6.335,6.275,6.29,75352.0
2007-01-05,6.335,6.38,6.31,6.31,133416.0
2007-01-08,6.265,6.385,6.265,6.285,76911.0
2007-01-09,6.315,6.4,6.295,6.355,221668.0
2007-01-10,6.38,6.38,6.275,6.275,190494.0
2007-01-11,6.365,6.365,6.255,6.255,95015.0
2007-01-12,6.26,6.33,6.26,6.315,78407.0
2007-01-15,6.36,6.365,6.25,6.31,60508.0
2007-01-16,6.375,6.415,6.355,6.415,96569.0
2007-01-17,6.325,6.415,6.325,6.385,86381.0
2007-01-18,6.42,6.44,6.315,6.355,93283.0
2007-01-19,6.315,6.375,6.315,6.335,84901.0
2007-01-22,6.345,6.44,6.33,6.335,223373.0
2007-01-23,6.36,6.375,6.335,6.36,280701.0
2007-01-24,6.425,6.43,6.35,6.365,234442.0
2007-01-25,6.41,6.415,6.335,6.345,306653.0
2007-01-29,6.33,6.35,6.2,6.26,287079.0
2007-01-30,6.295,6.385,6.295,6.36,154483.0
2007-01-31,6.39,6.555,6.39,6.46,224377.0
2007-02-01,6.5,6.5,6.42,6.49,189838.0
2007-02-02,6.43,6.445,6.335,6.39,222953.0
2007-02-05,6.355,6.49,6.345,6.435,97304.0
2007-02-06,6.535,6.535,6.44,6.48,244076.0
2007-02-07,6.5,6.54,6.405,6.445,168049.0
2007-02-08,6.435,6.47,6.385,6.44,106540.0
2007-02-09,6.385,6.425,6.365,6.39,117974.0
2007-02-12,6.355,6.425,6.355,6.39,123729.0
2007-02-13,6.38,6.445,6.37,6.405,175600.0
2007-02-14,6.38,6.54,6.38,6.515,177465.0
2007-02-15,6.51,6.52,6.42,6.435,94844.0
2007-02-16,6.4,6.545,6.4,6.495,155583.0
2007-02-19,6.495,6.515,6.425,6.435,97469.0
2007-02-20,6.49,6.52,6.425,6.52,92375.0
2007-02-21,6.525,6.555,6.465,6.475,104455.0
2007-02-22,6.485,6.495,6.43,6.435,84824.0
2007-02-23,6.43,6.46,6.35,6.43,196629.0
2007-02-26,6.44,6.46,6.335,6.43,206525.0
2007-02-27,6.455,6.455,6.37,6.435,189339.0
2007-02-28,6.3,6.46,6.095,6.37,410015.0
2007-03-01,6.35,6.39,6.275,6.305,210052.0
2007-03-02,6.27,6.39,6.265,6.36,178202.0
2007-03-05,6.315,6.43,6.265,6.43,243431.0
2007-03-06,6.42,6.42,6.2,6.35,206666.0
2007-03-07,6.44,6.585,6.38,6.5,122307.0
2007-03-08,6.485,6.485,6.335,6.44,166548.0
2007-03-09,6.415,6.445,6.39,6.435,150399.0
2007-03-12,6.475,6.495,6.4,6.475,156015.0
2007-03-13,6.51,6.58,6.42,6.425,205110.0
2007-03-14,6.38,6.38,6.245,6.255,134946.0
2007-03-15,6.37,6.42,6.26,6.37,81523.0
2007-03-16,6.37,6.46,6.32,6.41,195990.0
2007-03-19,6.335,6.42,6.335,6.42,50366.0
2007-03-20,6.415,6.42,6.335,6.4,111013.0
2007-03-21,6.365,6.415,6.31,6.32,229408.0
2007-03-22,6.36,6.36,6.295,6.335,441126.0
2007-03-23,6.285,6.33,6.255,6.325,329347.0
2007-03-26,6.385,6.39,6.25,6.3,413522.0
2007-03-27,6.325,6.44,6.3,6.34,210834.0
2007-03-28,6.41,6.465,6.315,6.35,166090.0
2007-03-29,6.36,6.415,6.36,6.415,75168.0
2007-03-30,6.395,6.43,6.37,6.43,111314.0
2007-04-02,6.415,6.46,6.285,6.335,195453.0
2007-04-03,6.29,6.385,6.275,6.385,133373.0
2007-04-04,6.415,6.44,6.385,6.415,264596.0
2007-04-05,6.37,6.44,6.365,6.435,158152.0
2007-04-10,6.43,6.61,6.36,6.575,167992.0
2007-04-11,6.61,6.65,6.52,6.545,185564.0
2007-04-12,6.52,6.59,6.505,6.535,158022.0
2007-04-13,6.58,6.625,6.415,6.43,233256.0
2007-04-16,6.485,6.605,6.47,6.525,164464.0
2007-04-17,6.575,6.58,6.465,6.53,179966.0
2007-04-18,6.57,6.58,6.465,6.475,121456.0
2007-04-19,6.45,6.58,6.43,6.46,207738.0
2007-04-20,6.44,6.485,6.345,6.375,303505.0
2007-04-23,6.415,6.465,6.25,6.385,290997.0
2007-04-24,6.365,6.365,6.265,6.3,232609.0
2007-04-26,6.32,6.38,6.315,6.38,223923.0
2007-04-27,6.365,6.41,6.33,6.365,114579.0
2007-04-30,6.42,6.46,6.345,6.45,161354.0
2007-05-01,6.445,6.46,6.39,6.41,168357.0
2007-05-02,6.445,6.57,6.39,6.525,197630.0
2007-05-03,6.545,6.58,6.425,6.53,106038.0
2007-05-04,6.515,6.615,6.51,6.555,155185.0
2007-05-07,6.585,6.585,6.465,6.525,114994.0
2007-05-08,6.525,6.535,6.47,6.485,126902.0
2007-05-09,6.52,6.625,6.515,6.53,297038.0
2007-05-10,6.605,6.605,6.525,6.545,190415.0
2007-05-11,6.52,6.545,6.42,6.495,179497.0
2007-05-14,6.53,6.545,6.425,6.44,201871.0
2007-05-15,6.47,6.485,6.315,6.325,324579.0
2007-05-16,6.395,6.395,6.28,6.295,248112.0
2007-05-17,6.305,6.36,6.25,6.28,237034.0
2007-05-18,6.25,6.27,6.14,6.19,451032.0
2007-05-21,6.245,6.275,6.22,6.23,274437.0
2007-05-22,6.255,6.27,6.135,6.215,349201.0
2007-05-23,6.265,6.315,6.185,6.24,348157.0
2007-05-24,6.23,6.255,6.175,6.245,263363.0
2007-05-25,6.195,6.305,6.195,6.275,189326.0
2007-05-28,6.3,6.3,6.22,6.245,84636.0
2007-05-29,6.25,6.345,6.24,6.345,138692.0
2007-05-30,6.325,6.345,6.25,6.27,125322.0
2007-05-31,6.305,6.33,6.25,6.27,164591.0
2007-06-01,6.33,6.415,6.33,6.385,155982.0
2007-06-04,6.42,6.53,6.42,6.49,172410.0
2007-06-05,6.525,6.525,6.42,6.46,166746.0
2007-06-06,6.48,6.49,6.24,6.305,167779.0
2007-06-07,6.315,6.415,6.3,6.375,115606.0
2007-06-08,6.335,6.345,6.225,6.25,208257.0
2007-06-12,6.295,6.33,6.25,6.275,118407.0
2007-06-13,6.23,6.295,6.195,6.28,191685.0
2007-06-14,6.245,6.275,6.15,6.19,144089.0
2007-06-15,6.215,6.22,6.16,6.18,96290.0
2007-06-18,6.23,6.245,6.145,6.16,163392.0
2007-06-19,6.19,6.23,6.14,6.15,383289.0
2007-06-20,6.16,6.185,6.03,6.125,268310.0
2007-06-21,6.135,6.135,6.035,6.055,285738.0
2007-06-22,6.095,6.24,6.085,6.125,543586.0
2007-06-25,6.105,6.13,6.055,6.105,425990.0
2007-06-26,6.135,6.37,6.13,6.335,519962.0
2007-06-27,6.295,6.4,6.28,6.4,269875.0
2007-06-28,6.315,6.465,6.315,6.365,323908.0
2007-06-29,6.38,6.425,6.25,6.28,206934.0
2007-07-02,6.25,6.415,6.25,6.365,250869.0
2007-07-03,6.385,6.445,6.375,6.435,186825.0
2007-07-04,6.39,6.44,6.27,6.3,184781.0
2007-07-05,6.345,6.415,6.305,6.34,154461.0
2007-07-06,6.315,6.44,6.315,6.415,219601.0
2007-07-09,6.39,6.415,6.335,6.36,242362.0
2007-07-10,6.365,6.41,6.33,6.34,123845.0
2007-07-11,6.335,6.38,6.29,6.315,172284.0
2007-07-12,6.4,6.415,6.335,6.365,199676.0
2007-07-13,6.435,6.465,6.39,6.4,133456.0
2007-07-16,6.415,6.44,6.335,6.35,134342.0
2007-07-17,6.34,6.35,6.27,6.285,230315.0
2007-07-18,6.36,6.365,6.28,6.325,205640.0
2007-07-19,6.36,6.375,6.325,6.345,135704.0
2007-07-20,6.35,6.36,6.285,6.285,119166.0
2007-07-23,6.275,6.275,6.17,6.245,185428.0
2007-07-24,6.265,6.335,6.255,6.315,137993.0
2007-07-25,6.305,6.35,6.3,6.3,165995.0
2007-07-26,6.33,6.34,6.195,6.23,351279.0
2007-07-27,6.175,6.27,6.135,6.15,149364.0
2007-07-30,6.13,6.135,6.05,6.075,256140.0
2007-07-31,6.075,6.08,5.925,5.94,409437.0
2007-08-01,6.055,6.09,5.945,5.965,307482.0
2007-08-02,6.045,6.185,6.045,6.095,344043.0
2007-08-03,6.17,6.17,6.03,6.095,171955.0
2007-08-06,6.11,6.135,6.025,6.105,329911.0
2007-08-07,6.15,6.3,6.12,6.29,207108.0
2007-08-08,6.315,6.35,6.2,6.24,163300.0
2007-08-09,6.345,6.39,6.195,6.2,341255.0
2007-08-10,6.185,6.27,6.17,6.17,265207.0
2007-08-13,6.225,6.24,6.05,6.105,353948.0
2007-08-14,6.15,6.18,6.06,6.125,165078.0
2007-08-15,6.055,6.16,5.955,5.965,547738.0
2007-08-16,5.965,5.985,5.615,5.865,436689.0
2007-08-17,6.0,6.035,5.77,5.9,280011.0
2007-08-20,6.12,6.155,5.995,6.03,314198.0
2007-08-21,6.09,6.135,6.025,6.07,186834.0
2007-08-22,6.045,6.09,6.035,6.055,138369.0
2007-08-23,6.05,6.12,6.025,6.025,262838.0
2007-08-24,6.03,6.07,5.995,6.025,148512.0
2007-08-27,6.135,6.14,5.98,5.995,324229.0
2007-08-28,5.93,5.95,5.675,5.69,989152.0
2007-08-29,5.645,5.74,5.54,5.72,693824.0
2007-08-30,5.84,5.845,5.725,5.745,315047.0
2007-08-31,5.815,5.85,5.695,5.83,388671.0
2007-09-03,5.91,5.91,5.83,5.85,325355.0
2007-09-04,5.895,5.895,5.785,5.795,416102.0
2007-09-05,5.835,5.89,5.735,5.735,328548.0
2007-09-06,5.72,5.865,5.695,5.85,375051.0
2007-09-07,5.905,6.33,5.905,6.3,406456.0
2007-09-10,6.19,6.34,6.155,6.255,418069.0
2007-09-11,6.195,6.275,6.19,6.215,373287.0
2007-09-12,6.23,6.385,6.145,6.185,562442.0
2007-09-13,6.16,6.22,6.12,6.145,366277.0
2007-09-14,6.15,6.18,6.09,6.135,459716.0
2007-09-17,6.19,6.275,6.175,6.245,361765.0
2007-09-18,6.265,6.28,6.17,6.275,237763.0
2007-09-19,6.36,6.375,6.195,6.225,496710.0
2007-09-20,6.335,6.34,6.19,6.2,163084.0
2007-09-21,6.19,6.19,6.06,6.07,295358.0
2007-09-24,6.135,6.145,6.04,6.05,340496.0
2007-09-25,6.055,6.055,6.03,6.04,576381.0
2007-09-26,6.05,6.09,5.935,5.955,523688.0
2007-09-27,5.96,6.12,5.95,6.065,591274.0
2007-09-28,6.125,6.14,6.045,6.085,335838.0
2007-10-01,6.09,6.095,5.955,5.995,157482.0
2007-10-02,6.005,6.08,5.98,6.08,346765.0
2007-10-03,6.065,6.065,5.995,5.995,320258.0
2007-10-04,6.01,6.02,5.96,6.0,462567.0
2007-10-05,6.04,6.06,5.99,6.06,250190.0
2007-10-08,6.065,6.065,6.01,6.02,243747.0
2007-10-09,6.035,6.06,6.0,6.0,206099.0
2007-10-10,6.035,6.04,5.955,5.965,244588.0
2007-10-11,5.995,6.14,5.98,6.13,275405.0
2007-10-12,6.04,6.05,5.965,5.99,363096.0
2007-10-15,6.04,6.095,5.99,6.04,450716.0
2007-10-16,6.04,6.105,6.02,6.095,334030.0
2007-10-17,6.095,6.16,6.065,6.095,270395.0
2007-10-18,6.18,6.18,6.055,6.125,375478.0
2007-10-19,6.14,6.14,5.98,6.05,357106.0
2007-10-22,5.99,6.005,5.93,5.96,277491.0
2007-10-23,6.04,6.04,5.96,5.97,439655.0
2007-10-24,5.98,5.99,5.88,5.885,430005.0
2007-10-25,5.95,6.035,5.9,5.965,218714.0
2007-10-26,6.035,6.035,5.955,5.97,188166.0
2007-10-29,6.01,6.01,5.855,5.855,233684.0
2007-10-30,5.895,5.98,5.895,5.935,276373.0
2007-10-31,5.97,6.115,5.935,5.995,306041.0
2007-11-01,6.095,6.155,5.955,6.125,240022.0
2007-11-02,6.065,6.21,6.01,6.16,289662.0
2007-11-05,6.08,6.14,5.98,5.995,155228.0
2007-11-06,6.12,6.12,5.99,6.045,96013.0
2007-11-07,6.105,6.105,6.015,6.075,153742.0
2007-11-08,6.025,6.095,5.99,6.035,274989.0
2007-11-09,6.035,6.09,5.98,6.035,195509.0
2007-11-12,6.045,6.13,6.035,6.08,239410.0
2007-11-13,6.095,6.135,6.04,6.135,270083.0
2007-11-14,6.135,6.21,6.135,6.205,225329.0
2007-11-15,6.195,6.195,6.085,6.085,191520.0
2007-11-16,6.095,6.215,6.09,6.205,455073.0
2007-11-19,6.185,6.235,6.095,6.125,196482.0
2007-11-20,6.04,6.09,5.965,6.0,318483.0
2007-11-21,6.05,6.12,5.95,5.98,306772.0
2007-11-22,6.0,6.025,5.895,5.91,446803.0
2007-11-23,5.925,5.955,5.87,5.87,255430.0
2007-11-26,5.99,6.0,5.875,5.915,248425.0
2007-11-27,5.895,6.175,5.895,6.13,395485.0
2007-11-28,6.115,6.175,6.0,6.155,279855.0
2007-11-29,6.21,6.285,6.115,6.18,240689.0
2007-11-30,6.25,6.31,6.165,6.26,167128.0
2007-12-03,6.22,6.305,6.18,6.215,241513.0
2007-12-04,6.185,6.27,6.085,6.255,171892.0
2007-12-05,6.21,6.32,6.205,6.26,129688.0
2007-12-06,6.3,6.35,6.27,6.32,177498.0
2007-12-07,6.35,6.45,6.32,6.385,247074.0
2007-12-10,6.38,6.495,6.36,6.495,238593.0
2007-12-11,6.495,6.725,6.45,6.635,515836.0
2007-12-12,6.55,6.74,6.55,6.555,337102.0
2007-12-13,6.665,6.815,6.665,6.78,417931.0
2007-12-14,6.66,6.705,6.55,6.66,230936.0
2007-12-17,6.55,6.59,6.47,6.5,322053.0
2007-12-18,6.505,6.635,6.36,6.59,265234.0
2007-12-19,6.495,6.615,6.33,6.42,241604.0
2007-12-20,6.27,6.49,6.27,6.375,1098734.0
2007-12-21,6.38,6.58,6.31,6.47,261169.0
2007-12-24,6.515,6.515,6.285,6.375,125769.0
2007-12-27,6.38,6.4,6.285,6.335,92261.0
2007-12-28,6.3,6.325,6.21,6.265,165374.0
2007-12-31,6.325,6.325,6.205,6.24,141689.0
2008-01-02,6.25,6.415,6.25,6.39,123859.0
2008-01-03,6.255,6.265,6.08,6.235,127939.0
2008-01-04,6.245,6.255,6.14,6.21,106221.0
2008-01-07,6.135,6.25,6.045,6.09,138301.0
2008-01-08,6.08,6.13,6.04,6.055,233269.0
2008-01-09,6.01,6.31,5.98,6.245,266531.0
2008-01-10,6.265,6.265,6.13,6.205,193015.0
2008-01-11,6.2,6.22,6.08,6.175,156777.0
2008-01-14,6.1,6.165,6.04,6.14,116695.0
2008-01-15,6.155,6.155,6.045,6.14,227668.0
2008-01-16,6.095,6.16,6.055,6.06,193966.0
2008-01-17,6.155,6.31,6.09,6.3,483210.0
2008-01-18,6.265,6.375,6.135,6.375,303988.0
2008-01-21,6.38,6.445,6.145,6.165,339521.0
2008-01-22,6.105,6.12,5.795,5.795,503995.0
2008-01-23,5.815,5.995,5.76,5.76,496372.0
2008-01-24,5.885,6.065,5.84,6.05,232299.0
2008-01-25,6.04,6.48,5.955,6.48,280434.0
2008-01-29,6.345,6.425,6.14,6.295,213342.0
2008-01-30,6.41,6.41,6.21,6.21,207395.0
2008-01-31,6.13,6.38,5.96,6.345,243799.0
2008-02-01,6.4,6.41,6.24,6.375,164709.0
2008-02-04,6.38,6.41,6.055,6.115,245473.0
2008-02-05,6.105,6.25,6.09,6.09,276859.0
2008-02-06,6.01,6.14,5.935,6.04,231789.0
2008-02-07,6.04,6.125,5.87,5.98,328222.0
2008-02-08,5.98,6.165,5.98,6.1,103141.0
2008-02-11,6.1,6.155,6.045,6.125,125047.0
2008-02-12,6.175,6.235,6.045,6.115,148823.0
2008-02-13,6.18,6.21,6.13,6.2,257318.0
2008-02-14,6.18,6.25,6.155,6.225,139156.0
2008-02-15,6.18,6.185,5.98,6.035,241350.0
2008-02-18,6.035,6.175,5.98,6.115,367876.0
2008-02-19,6.18,6.245,5.96,6.035,128576.0
2008-02-20,6.035,6.035,5.84,5.84,128469.0
2008-02-21,5.98,6.12,5.965,5.975,221751.0
2008-02-22,5.925,6.015,5.815,5.925,348665.0
2008-02-25,5.975,6.115,5.955,6.05,665057.0
2008-02-26,6.105,6.34,6.08,6.185,484726.0
2008-02-27,6.25,6.255,6.16,6.24,172314.0
2008-02-28,6.24,6.35,6.22,6.35,192473.0
2008-02-29,6.325,6.43,6.29,6.43,158962.0
2008-03-03,6.265,6.375,6.165,6.265,355555.0
2008-03-04,6.325,6.34,6.155,6.335,447697.0
2008-03-05,6.305,6.305,6.05,6.205,224431.0
2008-03-06,6.215,6.33,6.14,6.265,193471.0
2008-03-07,6.125,6.235,5.92,6.05,361133.0
2008-03-10,5.92,5.995,5.82,5.9,273104.0
2008-03-11,5.9,6.09,5.89,6.01,627834.0
2008-03-12,6.125,6.125,5.885,5.96,466089.0
2008-03-13,5.895,6.095,5.895,6.01,387766.0
2008-03-14,5.99,6.24,5.97,6.215,311112.0
2008-03-17,6.095,6.21,5.875,6.075,234178.0
2008-03-18,6.095,6.265,6.095,6.265,157478.0
2008-03-19,6.24,6.325,6.155,6.25,501072.0
2008-03-20,6.21,6.24,5.925,6.13,908925.0
2008-03-25,6.39,6.395,6.115,6.16,347735.0
2008-03-26,6.25,6.395,6.22,6.325,357810.0
2008-03-27,6.325,6.375,6.16,6.335,184829.0
2008-03-28,6.28,6.395,6.25,6.375,170156.0
2008-03-31,6.325,6.335,6.15,6.25,130588.0
2008-04-01,6.26,6.37,6.235,6.335,209651.0
2008-04-02,6.415,6.51,6.32,6.395,228203.0
2008-04-03,6.45,6.58,6.415,6.51,272630.0
2008-04-04,6.51,6.51,6.355,6.395,318410.0
2008-04-07,6.395,6.535,6.355,6.4,246941.0
2008-04-08,6.47,6.53,6.285,6.34,279064.0
2008-04-09,6.445,6.45,6.36,6.375,172422.0
2008-04-10,6.355,6.44,6.25,6.39,204404.0
2008-04-11,6.34,6.425,6.25,6.38,125400.0
2008-04-14,6.23,6.43,6.2,6.36,277029.0
2008-04-15,6.335,6.5,6.305,6.46,280411.0
2008-04-16,6.48,6.625,6.395,6.625,213607.0
2008-04-17,6.75,6.76,6.485,6.64,267947.0
2008-04-18,6.625,6.735,6.6,6.685,190462.0
2008-04-21,6.79,6.935,6.75,6.935,467787.0
2008-04-22,6.865,6.93,6.865,6.88,145937.0
2008-04-23,6.915,6.94,6.835,6.91,162228.0
2008-04-24,6.79,6.945,6.665,6.945,173168.0
2008-04-28,6.945,7.255,6.79,7.165,317150.0
2008-04-29,7.285,7.295,7.065,7.215,296586.0
2008-04-30,7.13,7.15,6.86,6.915,276308.0
2008-05-01,6.965,6.97,6.865,6.9,197295.0
2008-05-02,6.975,7.265,6.945,7.095,448618.0
2008-05-05,7.12,7.165,6.945,6.97,162381.0
2008-05-06,6.915,7.065,6.865,6.975,344723.0
2008-05-07,7.005,7.075,6.925,7.035,337519.0
2008-05-08,7.12,7.255,7.12,7.21,438939.0
2008-05-09,7.235,7.3,7.15,7.295,517485.0
2008-05-12,7.08,7.08,6.615,6.68,875479.0
2008-05-13,6.57,6.6,6.125,6.22,1293741.0
2008-05-14,6.25,6.63,6.25,6.59,753438.0
2008-05-15,6.615,6.62,6.415,6.44,368517.0
2008-05-16,6.51,6.59,6.48,6.535,167645.0
2008-05-19,6.51,6.57,6.45,6.51,315832.0
2008-05-20,6.54,6.555,6.5,6.51,197227.0
2008-05-21,6.565,6.745,6.51,6.685,366634.0
2008-05-22,6.68,6.685,6.51,6.54,279529.0
2008-05-23,6.51,6.51,6.375,6.395,229349.0
2008-05-26,6.395,6.55,6.375,6.405,183267.0
2008-05-27,6.45,6.585,6.41,6.505,171715.0
2008-05-28,6.565,6.57,6.3,6.335,221503.0
2008-05-29,6.335,6.5,6.32,6.43,317822.0
2008-05-30,6.395,6.475,6.335,6.38,346058.0
2008-06-02,6.32,6.38,6.22,6.285,213702.0
2008-06-03,6.39,6.43,6.21,6.21,212199.0
2008-06-04,6.28,6.39,6.25,6.26,240181.0
2008-06-05,6.375,6.375,6.21,6.25,232362.0
2008-06-06,6.3,6.335,6.21,6.25,153984.0
2008-06-10,6.16,6.215,6.03,6.04,211655.0
2008-06-11,6.1,6.14,5.965,6.015,278624.0
2008-06-12,5.935,5.95,5.83,5.855,205378.0
2008-06-13,5.875,5.985,5.815,5.82,233705.0
2008-06-16,5.82,5.89,5.725,5.755,260256.0
2008-06-17,5.61,5.68,5.55,5.62,436679.0
2008-06-18,5.62,5.785,5.555,5.57,477245.0
2008-06-19,5.57,5.575,5.42,5.505,802465.0
2008-06-20,5.405,5.73,5.405,5.65,368855.0
2008-06-23,5.54,5.575,5.385,5.42,566463.0
2008-06-24,5.465,5.505,5.17,5.235,527785.0
2008-06-25,5.0,5.355,5.0,5.225,461652.0
2008-06-26,5.355,5.47,5.32,5.36,268808.0
2008-06-27,5.19,5.25,5.065,5.175,485476.0
2008-06-30,5.175,5.235,5.065,5.065,275039.0
2008-07-01,5.03,5.155,4.945,5.14,325048.0
2008-07-02,5.125,5.125,4.9,4.995,443287.0
2008-07-03,4.995,5.18,4.925,5.15,627805.0
2008-07-04,5.23,5.23,5.0,5.195,680076.0
2008-07-07,5.145,5.23,5.02,5.195,275942.0
2008-07-08,5.195,5.375,5.17,5.28,354023.0
2008-07-09,5.35,5.375,5.135,5.19,511462.0
2008-07-10,5.145,5.315,4.955,5.145,285256.0
2008-07-11,5.145,5.315,5.125,5.27,312460.0
2008-07-14,5.25,5.25,5.185,5.225,392992.0
2008-07-15,5.2,5.245,5.145,5.23,301096.0
2008-07-16,5.27,5.28,5.14,5.21,302419.0
2008-07-17,5.25,5.36,5.15,5.27,493437.0
2008-07-18,5.23,5.32,5.175,5.265,344992.0
2008-07-21,5.28,5.45,5.28,5.445,308765.0
2008-07-22,5.375,5.41,5.245,5.375,478842.0
2008-07-23,5.435,5.61,5.435,5.495,535553.0
2008-07-24,5.58,5.65,5.43,5.615,454323.0
2008-07-25,5.655,5.655,5.52,5.615,372637.0
2008-07-28,5.66,5.66,5.565,5.625,233924.0
2008-07-29,5.555,5.585,5.32,5.51,273206.0
2008-07-30,5.51,5.625,5.44,5.475,297920.0
2008-07-31,5.44,5.73,5.425,5.58,332738.0
2008-08-01,5.765,5.805,5.48,5.52,195396.0
2008-08-04,5.605,5.73,5.52,5.52,117255.0
2008-08-05,5.635,5.695,5.44,5.67,223621.0
2008-08-06,5.815,5.9,5.755,5.86,284333.0
2008-08-07,5.785,5.86,5.505,5.605,311381.0
2008-08-08,5.765,5.915,5.755,5.78,266741.0
2008-08-11,5.95,6.1,5.805,5.84,225620.0
2008-08-12,5.87,5.975,5.71,5.815,220937.0
2008-08-13,5.805,5.87,5.69,5.725,197811.0
2008-08-14,5.67,5.745,5.64,5.725,291855.0
2008-08-15,5.725,5.84,5.67,5.805,326930.0
2008-08-18,5.725,5.84,5.7,5.755,418980.0
2008-08-19,5.815,5.815,5.7,5.735,74615.0
2008-08-20,5.695,5.78,5.53,5.62,236692.0
2008-08-21,5.555,5.8,5.555,5.75,155749.0
2008-08-22,5.785,5.805,5.675,5.755,167713.0
2008-08-25,5.93,6.105,5.93,5.96,264572.0
2008-08-26,5.91,6.07,5.715,6.07,263395.0
2008-08-27,6.105,6.105,5.97,6.075,213757.0
2008-08-28,6.135,6.265,6.12,6.12,423918.0
2008-08-29,6.335,6.38,6.28,6.285,255538.0
2008-09-01,6.335,6.38,6.325,6.365,315132.0
2008-09-02,6.375,6.48,6.255,6.285,371018.0
2008-09-03,6.53,6.54,6.165,6.22,447676.0
2008-09-04,6.145,6.395,6.145,6.335,533346.0
2008-09-05,6.25,6.25,5.94,5.985,401441.0
2008-09-08,6.015,6.245,6.015,6.105,398384.0
2008-09-09,6.165,6.215,6.075,6.215,466890.0
2008-09-10,6.245,6.27,6.145,6.145,391983.0
2008-09-11,6.105,6.245,6.08,6.16,234514.0
2008-09-12,6.245,6.365,6.175,6.35,344070.0
2008-09-15,6.335,6.34,6.155,6.305,299857.0
2008-09-16,6.055,6.34,5.95,6.225,282206.0
2008-09-17,6.305,6.33,6.21,6.28,629922.0
2008-09-18,6.105,6.11,5.93,5.985,820010.0
2008-09-19,5.885,6.03,5.815,5.96,554185.0
2008-09-22,6.085,6.365,5.815,6.3,389463.0
2008-09-23,5.97,6.08,5.935,6.005,442101.0
2008-09-24,6.065,6.065,5.895,6.065,219978.0
2008-09-25,6.17,6.315,6.05,6.11,106128.0
2008-09-26,6.145,6.255,6.045,6.135,415972.0
2008-09-29,6.315,6.325,6.035,6.255,263471.0
2008-09-30,5.825,6.205,5.815,5.985,384763.0
2008-10-01,6.26,6.3,6.095,6.27,166041.0
2008-10-02,6.195,6.315,6.135,6.145,65471.0
2008-10-03,6.135,6.395,6.135,6.315,195031.0
2008-10-06,6.105,6.235,6.075,6.17,72471.0
2008-10-07,5.985,6.42,5.985,6.345,253089.0
2008-10-08,6.045,6.275,6.045,6.23,293268.0
2008-10-09,6.225,6.305,6.16,6.195,504984.0
2008-10-10,5.965,6.16,5.895,5.925,639097.0
2008-10-13,6.135,6.225,5.85,6.225,119933.0
2008-10-14,6.225,6.255,5.885,6.2,416032.0
2008-10-15,6.015,6.165,5.98,6.045,611584.0
2008-10-16,5.955,6.225,5.895,6.175,474004.0
2008-10-17,6.22,6.285,6.025,6.175,335013.0
2008-10-20,6.015,6.255,5.99,6.18,530043.0
2008-10-21,6.12,6.18,6.005,6.18,176877.0
2008-10-22,6.025,6.17,6.015,6.105,367081.0
2008-10-23,5.88,6.195,5.88,6.135,243641.0
2008-10-24,6.015,6.05,5.745,5.805,481360.0
2008-10-27,5.775,5.92,5.745,5.775,234477.0
2008-10-28,5.745,5.915,5.715,5.715,352253.0
2008-10-29,5.855,5.98,5.8,5.87,352140.0
2008-10-30,5.87,6.07,5.85,6.015,151638.0
2008-10-31,6.075,6.095,5.85,6.015,131497.0
2008-11-03,5.88,6.05,5.87,6.015,354585.0
2008-11-04,5.835,6.025,5.815,6.015,201592.0
2008-11-05,6.045,6.825,6.04,6.43,475477.0
2008-11-06,6.43,6.535,6.22,6.4,184362.0
2008-11-07,6.625,6.785,6.4,6.55,354003.0
2008-11-10,6.885,7.05,6.665,6.85,324055.0
2008-11-11,6.55,6.755,6.445,6.74,288145.0
2008-11-12,6.74,6.74,6.3,6.43,233302.0
2008-11-13,6.285,6.525,6.285,6.315,447336.0
2008-11-14,6.145,6.485,6.015,6.365,278135.0
2008-11-17,6.05,6.305,6.05,6.175,180610.0
2008-11-18,6.075,6.165,5.955,6.025,315658.0
2008-11-19,6.085,6.255,6.085,6.135,423137.0
2008-11-20,5.955,6.075,5.835,5.99,495226.0
2008-11-21,5.835,5.89,5.535,5.69,804320.0
2008-11-24,5.71,5.745,5.45,5.57,362814.0
2008-11-25,5.71,5.715,5.49,5.66,324383.0
2008-11-26,5.66,5.66,5.37,5.435,268210.0
2008-11-27,5.485,5.485,5.31,5.37,226746.0
2008-11-28,5.37,5.435,5.2,5.36,424182.0
2008-12-01,5.305,5.45,5.26,5.295,210594.0
2008-12-02,5.35,5.415,5.31,5.365,249138.0
2008-12-03,5.395,5.43,5.305,5.42,394469.0
2008-12-04,5.49,5.49,5.31,5.34,114188.0
2008-12-05,5.36,5.49,5.33,5.425,243277.0
2008-12-08,5.565,5.895,5.565,5.705,293687.0
2008-12-09,5.765,5.77,5.55,5.725,283952.0
2008-12-10,5.665,5.895,5.635,5.835,177184.0
2008-12-11,5.775,5.835,5.6,5.62,128709.0
2008-12-12,5.54,5.62,5.41,5.46,230197.0
2008-12-15,5.6,5.76,5.43,5.435,357461.0
2008-12-16,5.385,5.525,5.38,5.45,246231.0
2008-12-17,5.455,5.645,5.41,5.43,204773.0
2008-12-18,5.57,5.73,5.57,5.69,1014139.0
2008-12-19,5.62,5.705,5.585,5.66,327080.0
2008-12-22,5.66,5.7,5.65,5.65,4356.0
2008-12-23,5.705,5.705,5.575,5.67,124566.0
2008-12-24,5.68,5.89,5.68,5.865,68417.0
2008-12-29,5.885,5.925,5.82,5.915,168098.0
2008-12-30,5.83,6.245,5.735,5.965,121529.0
2008-12-31,6.11,6.225,6.08,6.195,91684.0
2009-01-02,6.135,6.135,5.96,6.075,98877.0
2009-01-05,6.065,6.18,5.765,5.83,217279.0
2009-01-06,5.855,5.985,5.795,5.84,107017.0
2009-01-07,5.835,5.835,5.485,5.6,348810.0
2009-01-08,5.54,5.57,5.305,5.45,700074.0
2009-01-09,5.395,5.495,5.36,5.42,338849.0
2009-01-12,5.385,5.65,5.33,5.63,238670.0
2009-01-13,5.52,5.775,5.505,5.645,245246.0
2009-01-14,5.63,5.675,5.58,5.63,432527.0
2009-01-15,5.6,5.635,5.425,5.495,259507.0
2009-01-16,5.485,5.63,5.425,5.57,233863.0
2009-01-19,5.62,5.755,5.605,5.74,194741.0
2009-01-20,5.755,5.82,5.645,5.785,334574.0
2009-01-21,5.805,5.865,5.74,5.755,332677.0
2009-01-22,5.98,5.98,5.79,5.895,177843.0
2009-01-23,5.76,5.825,5.615,5.765,169749.0
2009-01-27,5.825,5.99,5.785,5.965,169181.0
2009-01-28,5.91,6.37,5.91,6.165,364584.0
2009-01-29,6.195,6.35,6.07,6.235,321184.0
2009-01-30,6.015,6.165,5.915,6.015,284251.0
2009-02-02,5.895,6.195,5.88,6.165,141415.0
2009-02-03,6.165,6.355,5.93,5.99,220162.0
2009-02-04,5.985,6.065,5.69,5.715,195853.0
2009-02-05,5.63,5.865,5.605,5.775,227292.0
2009-02-06,5.86,5.93,5.64,5.7,215111.0
2009-02-09,5.93,5.93,5.52,5.66,180336.0
2009-02-10,5.645,5.69,5.43,5.535,200383.0
2009-02-11,5.425,5.705,5.42,5.62,178331.0
2009-02-12,5.62,5.76,5.58,5.63,150496.0
2009-02-13,5.57,5.675,5.495,5.58,140348.0
2009-02-16,5.515,5.795,5.505,5.76,129524.0
2009-02-17,5.745,5.945,5.63,5.63,235357.0
2009-02-18,5.485,5.63,5.455,5.565,169213.0
2009-02-19,5.48,5.71,5.48,5.61,181805.0
2009-02-20,5.54,5.555,5.445,5.46,344838.0
2009-02-23,5.45,5.515,5.445,5.455,174308.0
2009-02-24,5.45,5.605,5.45,5.515,127416.0
2009-02-25,5.545,5.62,5.525,5.575,128232.0
2009-02-26,5.635,5.945,5.635,5.945,251496.0
2009-02-27,5.98,6.135,5.9,6.005,340541.0
2009-03-02,6.015,6.075,5.9,5.955,352846.0
2009-03-03,5.925,6.045,5.86,5.945,311760.0
2009-03-04,5.835,5.985,5.705,5.915,226267.0
2009-03-05,5.925,5.96,5.705,5.84,209462.0
2009-03-06,5.865,5.985,5.835,5.955,279222.0
2009-03-09,5.955,6.105,5.88,6.075,278648.0
2009-03-10,6.085,6.225,6.07,6.225,513209.0
2009-03-11,6.23,6.24,6.1,6.165,227533.0
2009-03-12,6.135,6.245,6.075,6.195,308401.0
2009-03-13,6.225,6.265,6.05,6.1,289491.0
2009-03-16,6.1,6.225,6.075,6.18,318920.0
2009-03-17,6.195,6.23,6.14,6.14,302750.0
2009-03-18,6.145,6.145,5.86,5.88,426692.0
2009-03-19,5.705,5.885,5.555,5.635,1103511.0
2009-03-20,5.71,5.825,5.66,5.68,425987.0
2009-03-23,5.7,5.825,5.7,5.77,289061.0
2009-03-24,5.795,5.955,5.78,5.955,289069.0
2009-03-25,5.965,6.145,5.865,6.015,259603.0
2009-03-26,6.075,6.11,5.925,6.0,223015.0
2009-03-27,6.03,6.11,5.925,5.925,187340.0
2009-03-30,5.9,6.065,5.9,6.005,228920.0
2009-03-31,6.035,6.07,5.985,6.015,247872.0
2009-04-01,5.98,6.045,5.8,5.835,261232.0
2009-04-02,5.98,6.015,5.795,5.87,317730.0
2009-04-03,5.865,5.88,5.8,5.865,273904.0
2009-04-06,5.895,6.055,5.87,5.96,157063.0
2009-04-07,5.99,6.04,5.925,5.93,307836.0
2009-04-08,5.985,6.02,5.71,5.71,236545.0
2009-04-09,5.8,5.92,5.735,5.8,273325.0
2009-04-14,5.835,5.935,5.835,5.88,119114.0
2009-04-15,5.815,6.015,5.815,5.88,204195.0
2009-04-16,5.88,5.955,5.74,5.74,395776.0
2009-04-17,5.855,5.975,5.795,5.8,264242.0
2009-04-20,5.785,5.795,5.67,5.73,284423.0
2009-04-21,5.685,5.74,5.65,5.68,131257.0
2009-04-22,5.67,5.755,5.62,5.735,189870.0
2009-04-23,5.735,5.765,5.58,5.655,541504.0
2009-04-24,5.605,5.685,5.575,5.645,317408.0
2009-04-27,5.675,5.76,5.645,5.76,432633.0
2009-04-28,5.785,5.785,5.68,5.71,109883.0
2009-04-29,5.67,5.7,5.57,5.575,287285.0
2009-04-30,5.62,5.725,5.595,5.65,410862.0
2009-05-01,5.605,5.795,5.605,5.785,138858.0
2009-05-04,5.8,5.88,5.77,5.85,325896.0
2009-05-05,5.81,5.865,5.71,5.765,419509.0
2009-05-06,5.745,5.8,5.63,5.69,266058.0
2009-05-07,5.69,6.195,5.69,6.195,618874.0
2009-05-08,6.065,6.09,5.81,5.835,650912.0
2009-05-11,5.81,5.955,5.8,5.92,374486.0
2009-05-12,5.9,5.95,5.795,5.855,309318.0
2009-05-13,5.89,6.13,5.875,6.125,434447.0
2009-05-14,5.92,5.955,5.81,5.815,263601.0
2009-05-15,5.815,5.925,5.74,5.78,468740.0
2009-05-18,5.765,5.98,5.755,5.905,305920.0
2009-05-19,5.955,6.195,5.93,6.17,373866.0
2009-05-20,6.14,6.17,5.91,5.95,414227.0
2009-05-21,5.98,6.1,5.935,6.045,293127.0
2009-05-22,5.935,6.14,5.935,6.12,228791.0
2009-05-25,6.14,6.205,6.09,6.165,406033.0
2009-05-26,6.195,6.75,6.17,6.625,843242.0
2009-05-27,6.67,6.865,6.665,6.855,1033074.0
2009-05-28,6.68,6.725,6.5,6.585,789686.0
2009-05-29,6.415,6.805,6.35,6.72,675831.0
2009-06-01,6.78,6.785,6.645,6.72,372271.0
2009-06-02,6.755,6.84,6.64,6.81,515963.0
2009-06-03,6.72,6.84,6.675,6.78,592284.0
2009-06-04,6.775,6.83,6.705,6.78,807066.0
2009-06-05,6.72,6.805,6.615,6.615,365172.0
2009-06-09,6.55,6.7,6.53,6.655,492937.0
2009-06-10,6.7,7.01,6.68,6.965,554708.0
2009-06-11,6.925,6.995,6.735,6.94,564308.0
2009-06-12,6.87,7.15,6.83,7.02,400581.0
2009-06-15,7.02,7.195,7.02,7.035,584055.0
2009-06-16,6.945,7.105,6.865,7.075,307284.0
2009-06-17,6.92,7.12,6.845,7.005,414919.0
2009-06-18,7.14,7.14,6.915,6.945,636741.0
2009-06-19,6.87,7.05,6.76,6.76,558383.0
2009-06-22,6.755,7.0,6.755,6.925,264930.0
2009-06-23,6.89,7.08,6.87,7.05,467049.0
2009-06-24,7.13,7.23,7.065,7.205,503745.0
2009-06-25,7.385,7.385,7.03,7.055,349181.0
2009-06-26,7.195,7.305,6.89,6.89,436512.0
2009-06-29,6.945,7.065,6.8,6.855,653359.0
2009-06-30,6.83,7.085,6.83,7.05,430095.0
2009-07-01,6.89,7.025,6.75,6.75,357960.0
2009-07-02,6.83,6.98,6.79,6.95,226332.0
2009-07-03,6.785,6.91,6.75,6.865,262378.0
2009-07-06,6.8,6.82,6.62,6.625,281389.0
2009-07-07,6.6,6.75,6.6,6.635,321655.0
2009-07-08,6.595,6.635,6.5,6.505,271740.0
2009-07-09,6.5,6.655,6.495,6.62,152450.0
2009-07-10,6.665,6.705,6.555,6.655,164964.0
2009-07-13,6.65,6.65,6.505,6.505,263371.0
2009-07-14,6.59,6.61,6.51,6.565,284395.0
2009-07-15,6.595,6.635,6.535,6.565,367945.0
2009-07-16,6.765,6.78,6.675,6.7,298214.0
2009-07-17,6.78,6.835,6.72,6.775,196065.0
2009-07-20,6.82,6.83,6.625,6.71,183540.0
2009-07-21,6.655,6.75,6.625,6.625,313676.0
2009-07-22,6.69,6.69,6.42,6.42,417207.0
2009-07-23,6.485,6.555,6.37,6.39,320170.0
2009-07-24,6.54,6.55,6.35,6.35,242809.0
2009-07-27,6.475,6.525,6.32,6.35,319666.0
2009-07-28,6.385,6.46,6.35,6.35,527480.0
2009-07-29,6.445,6.485,6.39,6.445,499361.0
2009-07-30,6.55,6.56,6.33,6.365,568281.0
2009-07-31,6.485,6.62,6.39,6.415,688613.0
2009-08-03,6.415,6.47,6.335,6.34,426475.0
2009-08-04,6.35,6.44,6.33,6.395,432916.0
2009-08-05,6.47,6.635,6.425,6.595,416253.0
2009-08-06,6.625,6.625,6.425,6.45,396525.0
2009-08-07,6.445,6.665,6.425,6.665,358653.0
2009-08-10,6.69,6.92,6.68,6.91,417447.0
2009-08-11,6.94,6.965,6.81,6.9,257352.0
2009-08-12,6.925,6.93,6.72,6.72,298944.0
2009-08-13,6.755,6.91,6.725,6.91,353744.0
2009-08-14,6.965,7.04,6.745,6.835,317995.0
2009-08-17,6.845,7.0,6.845,6.92,162527.0
2009-08-18,6.92,6.94,6.75,6.84,325195.0
2009-08-19,6.83,6.86,6.635,6.71,264837.0
2009-08-20,6.705,6.875,6.64,6.72,341807.0
2009-08-21,6.69,6.82,6.665,6.695,243644.0
2009-08-24,6.735,6.765,6.51,6.6,461364.0
2009-08-25,6.61,6.64,6.54,6.58,378297.0
2009-08-26,6.505,6.665,6.385,6.59,398041.0
2009-08-28,6.595,6.615,6.23,6.47,2166808.0
2009-08-31,6.445,6.45,6.32,6.415,682568.0
2009-09-01,6.375,6.375,6.295,6.33,801075.0
2009-09-02,6.33,6.385,6.305,6.35,757741.0
2009-09-03,6.295,6.455,6.295,6.415,808025.0
2009-09-04,6.425,6.475,6.415,6.445,537636.0
2009-09-07,6.45,6.515,6.42,6.44,873813.0
2009-09-08,6.45,6.525,6.42,6.44,718437.0
2009-09-09,6.445,6.595,6.42,6.58,1018995.0
2009-09-10,6.62,6.78,6.62,6.765,829894.0
2009-09-11,6.775,6.79,6.68,6.71,587090.0
2009-09-14,6.69,6.745,6.655,6.67,468381.0
2009-09-15,6.71,6.735,6.525,6.595,827830.0
2009-09-16,6.665,6.72,6.625,6.71,500261.0
2009-09-17,6.69,6.76,6.69,6.72,806768.0
2009-09-18,6.72,6.83,6.695,6.83,507791.0
2009-09-21,6.875,6.875,6.76,6.785,411144.0
2009-09-22,6.695,6.75,6.64,6.7,645559.0
2009-09-23,6.725,6.8,6.72,6.785,417795.0
2009-09-24,6.785,6.785,6.69,6.775,355534.0
2009-09-25,6.77,6.89,6.69,6.865,530588.0
2009-09-28,6.845,6.875,6.77,6.815,493558.0
2009-09-29,6.885,6.96,6.865,6.9,459597.0
2009-09-30,6.885,6.935,6.87,6.89,407651.0
2009-10-01,6.91,6.97,6.895,6.96,408442.0
2009-10-02,6.91,6.91,6.795,6.795,264312.0
2009-10-05,6.815,6.87,6.745,6.79,166901.0
2009-10-06,6.79,6.835,6.695,6.74,435654.0
2009-10-07,6.74,6.74,6.6,6.625,447226.0
2009-10-08,6.63,6.785,6.63,6.73,586939.0
2009-10-09,6.695,6.775,6.595,6.595,782853.0
2009-10-12,6.675,6.7,6.63,6.665,264948.0
2009-10-13,6.665,6.68,6.595,6.595,545936.0
2009-10-14,6.625,6.77,6.615,6.75,354848.0
2009-10-15,6.795,6.815,6.625,6.65,320092.0
2009-10-16,6.715,6.765,6.665,6.69,567408.0
2009-10-19,6.69,6.745,6.62,6.62,296825.0
2009-10-20,6.7,6.81,6.67,6.79,420639.0
2009-10-21,6.75,6.835,6.75,6.815,382849.0
2009-10-22,6.81,6.875,6.785,6.86,248541.0
2009-10-23,6.875,6.89,6.815,6.85,402438.0
2009-10-26,6.815,6.875,6.765,6.765,198670.0
2009-10-27,6.72,6.75,6.595,6.595,499733.0
2009-10-28,6.645,6.785,6.64,6.725,274169.0
2009-10-29,6.7,6.745,6.665,6.695,228262.0
2009-10-30,6.695,6.725,6.6,6.645,288260.0
2009-11-02,6.595,6.69,6.595,6.625,361620.0
2009-11-03,6.65,6.675,6.6,6.615,257692.0
2009-11-04,6.625,6.655,6.62,6.64,157199.0
2009-11-05,6.655,6.69,6.6,6.62,237477.0
2009-11-06,6.715,6.715,6.595,6.625,309203.0
2009-11-09,6.64,6.7,6.595,6.65,285622.0
2009-11-10,6.745,6.745,6.65,6.69,307525.0
2009-11-11,6.73,6.74,6.655,6.665,246120.0
2009-11-12,6.725,6.765,6.695,6.745,272235.0
2009-11-13,6.785,6.84,6.72,6.795,215241.0
2009-11-16,6.84,6.85,6.73,6.775,270515.0
2009-11-17,6.85,6.875,6.815,6.86,241990.0
2009-11-18,6.89,7.055,6.875,6.97,605122.0
2009-11-19,7.005,7.035,6.92,7.005,607382.0
2009-11-20,6.985,6.995,6.86,6.925,526136.0
2009-11-23,6.97,7.155,6.97,7.095,410906.0
2009-11-24,7.105,7.11,6.935,6.975,495919.0
2009-11-25,6.97,7.13,6.945,7.13,320439.0
2009-11-26,7.13,7.13,6.91,6.94,320175.0
2009-11-27,6.9,6.9,6.8,6.845,261375.0
2009-11-30,6.91,6.925,6.815,6.82,267392.0
2009-12-01,6.815,6.915,6.77,6.815,448854.0
2009-12-02,6.85,6.92,6.795,6.815,263605.0
2009-12-03,6.815,6.945,6.815,6.885,393478.0
2009-12-04,6.845,6.975,6.815,6.845,491267.0
2009-12-07,6.91,6.94,6.82,6.92,321128.0
2009-12-08,6.885,6.885,6.785,6.795,453447.0
2009-12-09,6.785,6.79,6.665,6.72,298617.0
2009-12-10,6.68,6.75,6.63,6.63,320763.0
2009-12-11,6.765,6.81,6.7,6.79,221266.0
2009-12-14,6.785,6.84,6.72,6.84,314253.0
2009-12-15,6.8,6.84,6.73,6.76,532383.0
2009-12-16,6.715,6.765,6.68,6.7,307992.0
2009-12-17,6.75,6.85,6.7,6.79,658056.0
2009-12-18,6.825,6.96,6.77,6.945,302650.0
2009-12-21,6.95,7.065,6.945,7.035,276320.0
2009-12-22,7.035,7.06,6.91,6.92,267500.0
2009-12-23,6.915,7.145,6.915,7.145,289774.0
2009-12-24,7.155,7.195,7.095,7.135,222991.0
2009-12-29,7.13,7.145,7.04,7.11,173207.0
2009-12-30,7.11,7.13,6.835,6.91,385226.0
2009-12-31,6.92,7.03,6.84,6.84,201521.0
2010-01-04,6.9,7.06,6.9,7.06,208735.0
2010-01-05,7.145,7.145,6.925,6.925,209589.0
2010-01-06,7.005,7.06,6.94,7.02,127763.0
2010-01-07,7.065,7.065,6.95,6.995,121420.0
2010-01-08,7.035,7.045,6.91,6.95,163024.0
2010-01-11,6.95,7.06,6.945,7.035,132166.0
2010-01-12,7.07,7.195,7.07,7.19,508895.0
2010-01-13,7.21,7.33,7.17,7.33,448127.0
2010-01-14,7.34,7.505,7.34,7.41,449315.0
2010-01-15,7.44,7.505,7.385,7.475,349740.0
2010-01-18,7.475,7.51,7.415,7.45,500269.0
2010-01-19,7.475,7.475,7.365,7.41,257477.0
2010-01-20,7.475,7.5,7.435,7.455,491719.0
2010-01-21,7.43,7.455,7.325,7.33,320568.0
2010-01-22,7.255,7.38,7.245,7.36,323981.0
2010-01-25,7.285,7.29,7.245,7.255,264879.0
2010-01-27,7.22,7.275,7.07,7.135,680430.0
2010-01-28,7.135,7.34,7.135,7.34,258990.0
2010-01-29,7.315,7.385,7.12,7.205,467117.0
2010-02-01,7.195,7.75,7.135,7.475,800989.0
2010-02-02,7.525,7.61,7.475,7.535,721711.0
2010-02-03,7.58,7.605,7.425,7.57,394973.0
2010-02-04,7.625,7.845,7.605,7.79,643850.0
2010-02-05,7.725,7.755,7.6,7.645,406137.0
2010-02-08,7.65,7.755,7.465,7.475,763821.0
2010-02-09,7.44,7.605,7.355,7.425,950115.0
2010-02-10,7.475,7.55,7.45,7.475,274726.0
2010-02-11,7.44,7.575,7.44,7.48,335512.0
2010-02-12,7.535,7.73,7.535,7.73,331525.0
2010-02-15,7.805,7.83,7.555,7.66,362415.0
2010-02-16,7.695,7.71,7.57,7.695,377422.0
2010-02-17,7.705,7.815,7.66,7.8,339026.0
2010-02-18,7.795,7.82,7.71,7.79,400089.0
2010-02-19,7.815,7.82,7.63,7.735,222408.0
2010-02-22,7.82,7.84,7.73,7.73,279801.0
2010-02-23,7.72,7.8,7.67,7.79,334676.0
2010-02-24,7.8,7.95,7.76,7.88,577374.0
2010-02-25,7.92,7.95,7.76,7.825,510604.0
2010-02-26,7.945,7.95,7.725,7.95,487668.0
2010-03-01,7.995,8.1,7.93,7.97,363484.0
2010-03-02,8.1,8.215,8.06,8.15,580897.0
2010-03-03,8.1,8.165,8.065,8.14,711151.0
2010-03-04,8.11,8.11,7.945,7.995,306581.0
2010-03-05,8.05,8.115,7.975,8.085,531475.0
2010-03-08,8.17,8.185,8.11,8.15,339506.0
2010-03-09,8.17,8.335,8.17,8.2,554090.0
2010-03-10,8.285,8.53,8.25,8.505,681580.0
2010-03-11,8.58,8.7,8.46,8.545,673703.0
2010-03-12,8.605,8.63,8.41,8.46,315753.0
2010-03-15,8.385,8.48,8.36,8.43,302959.0
2010-03-16,8.585,8.715,8.425,8.445,798123.0
2010-03-17,8.49,8.81,8.49,8.695,683574.0
2010-03-18,8.685,8.725,8.615,8.66,656498.0
2010-03-19,8.585,8.68,8.51,8.65,477534.0
2010-03-22,8.65,8.82,8.625,8.75,568876.0
2010-03-23,8.81,8.81,8.655,8.72,628297.0
2010-03-24,8.715,8.8,8.685,8.765,389870.0
2010-03-25,8.775,8.98,8.745,8.97,549426.0
2010-03-26,8.97,9.05,8.86,8.99,559767.0
2010-03-29,9.035,9.09,8.885,8.955,446760.0
2010-03-30,9.0,9.0,8.86,8.86,294914.0
2010-03-31,8.86,8.965,8.84,8.92,392550.0
2010-04-01,8.83,8.91,8.83,8.885,467030.0
2010-04-06,9.02,9.07,8.9,9.07,632934.0
2010-04-07,9.025,9.185,9.025,9.13,701744.0
2010-04-08,9.13,9.175,9.06,9.155,433042.0
2010-04-09,9.095,9.095,8.99,9.065,536727.0
2010-04-12,9.115,9.16,9.08,9.11,619887.0
2010-04-13,9.09,9.195,9.05,9.17,427991.0
2010-04-14,9.205,9.21,9.105,9.16,423576.0
2010-04-15,9.195,9.195,9.015,9.085,514869.0
2010-04-16,9.07,9.155,9.045,9.135,682676.0
2010-04-19,9.035,9.16,9.035,9.07,180699.0
2010-04-20,9.125,9.14,9.04,9.105,169391.0
2010-04-21,9.16,9.22,9.085,9.195,536329.0
2010-04-22,9.05,9.125,9.0,9.035,249870.0
2010-04-23,9.045,9.045,8.715,8.765,636246.0
2010-04-27,8.875,8.91,8.83,8.84,491030.0
2010-04-28,8.72,8.765,8.56,8.695,814334.0
2010-04-29,8.65,8.775,8.555,8.64,736269.0
2010-04-30,8.655,8.835,8.655,8.695,494026.0
2010-05-03,8.695,8.79,8.65,8.74,353653.0
2010-05-04,8.745,8.855,8.72,8.72,215223.0
2010-05-05,8.685,8.81,8.555,8.555,423642.0
2010-05-06,8.51,8.635,8.335,8.595,853846.0
2010-05-07,8.425,8.65,8.425,8.52,1025228.0
2010-05-10,8.52,8.675,8.49,8.605,887672.0
2010-05-11,8.65,8.845,8.63,8.75,470484.0
2010-05-12,8.76,8.84,8.7,8.81,482674.0
2010-05-13,8.875,9.04,8.855,8.955,561717.0
2010-05-14,9.035,9.4,9.035,9.22,1122370.0
2010-05-17,9.16,9.16,8.86,8.885,1096547.0
2010-05-18,8.975,9.035,8.925,8.945,662536.0
2010-05-19,8.82,9.015,8.775,8.93,806880.0
2010-05-20,8.965,8.975,8.82,8.86,1245428.0
2010-05-21,8.68,8.8,8.495,8.79,852393.0
2010-05-24,8.68,8.79,8.49,8.775,603216.0
2010-05-25,8.64,8.89,8.64,8.75,698572.0
2010-05-26,8.77,8.79,8.65,8.67,608736.0
2010-05-27,8.715,8.775,8.68,8.74,294454.0
2010-05-28,8.77,8.9,8.675,8.9,255630.0
2010-05-31,8.81,8.955,8.79,8.935,327413.0
2010-06-01,8.905,9.22,8.905,9.115,541277.0
2010-06-02,9.11,9.255,9.025,9.225,447076.0
2010-06-03,9.29,9.3,9.18,9.29,350611.0
2010-06-04,9.285,9.345,9.24,9.3,319656.0
2010-06-07,9.15,9.24,9.035,9.205,285630.0
2010-06-08,9.225,9.3,9.21,9.265,263800.0
2010-06-09,9.195,9.415,9.16,9.41,269231.0
2010-06-10,9.39,9.41,9.255,9.39,221996.0
2010-06-11,9.475,9.475,9.365,9.43,257728.0
2010-06-15,9.445,9.63,9.435,9.545,256553.0
2010-06-16,9.61,9.665,9.43,9.455,384244.0
2010-06-17,9.52,9.765,9.45,9.475,640684.0
2010-06-18,9.56,9.63,9.52,9.56,473384.0
2010-06-21,9.755,9.925,9.535,9.61,626942.0
2010-06-22,9.5,9.5,9.18,9.38,420243.0
2010-06-23,9.38,9.425,9.225,9.27,371804.0
2010-06-24,9.32,9.34,9.27,9.285,270875.0
2010-06-25,9.17,9.255,9.11,9.21,389211.0
2010-06-28,9.15,9.16,8.97,9.08,290830.0
2010-06-29,9.05,9.135,9.035,9.09,282222.0
2010-06-30,8.905,9.035,8.885,9.0,466767.0
2010-07-01,8.92,8.975,8.765,8.84,383906.0
2010-07-02,8.83,8.835,8.715,8.81,347181.0
2010-07-05,8.865,8.95,8.695,8.855,485602.0
2010-07-06,8.835,8.835,8.745,8.8,312647.0
2010-07-07,8.8,8.81,8.715,8.785,272279.0
2010-07-08,8.785,9.035,8.785,8.875,485076.0
2010-07-09,8.905,9.06,8.855,8.865,338508.0
2010-07-12,8.905,8.905,8.83,8.845,247160.0
2010-07-13,8.855,8.95,8.855,8.905,492420.0
2010-07-14,9.0,9.005,8.93,8.97,457498.0
2010-07-15,9.035,9.125,9.0,9.08,433116.0
2010-07-16,9.0,9.005,8.81,8.845,472634.0
2010-07-19,8.975,9.4,8.975,9.32,538470.0
2010-07-20,9.365,9.64,9.355,9.47,877294.0
2010-07-21,9.45,9.45,9.225,9.385,546246.0
2010-07-22,9.385,9.45,9.32,9.38,345611.0
2010-07-23,9.47,9.605,9.43,9.45,372465.0
2010-07-26,9.45,9.515,9.29,9.365,559138.0
2010-07-27,9.355,9.405,9.245,9.275,424680.0
2010-07-28,9.31,9.38,9.23,9.285,315852.0
2010-07-29,9.285,9.285,9.04,9.08,302421.0
2010-07-30,9.005,9.14,8.9,9.06,526469.0
2010-08-02,9.135,9.29,9.0,9.045,199174.0
2010-08-03,8.975,9.015,8.745,8.995,918923.0
2010-08-04,8.995,9.18,8.995,9.13,210480.0
2010-08-05,9.195,9.275,9.035,9.17,303955.0
2010-08-06,9.21,9.275,9.13,9.185,151152.0
2010-08-09,9.06,9.445,9.0,9.385,376846.0
2010-08-10,9.355,9.355,9.125,9.195,363349.0
2010-08-11,9.195,9.34,9.17,9.29,284356.0
2010-08-12,9.22,9.385,9.04,9.265,475363.0
2010-08-13,9.29,9.355,9.045,9.31,523463.0
2010-08-16,9.29,9.345,9.22,9.24,187075.0
2010-08-17,9.195,9.315,9.085,9.29,269885.0
2010-08-18,9.265,9.265,8.95,8.995,448661.0
2010-08-19,9.015,9.16,8.935,9.0,522453.0
2010-08-20,8.945,9.0,8.89,8.92,568552.0
2010-08-23,8.84,8.925,8.76,8.845,659375.0
2010-08-24,8.845,8.93,8.75,8.775,614432.0
2010-08-25,8.75,8.795,8.65,8.68,984321.0
2010-08-26,8.745,8.875,8.585,8.74,1557792.0
2010-08-27,9.065,9.24,8.925,9.11,1399597.0
2010-08-30,9.265,9.35,9.215,9.29,924655.0
2010-08-31,9.48,9.76,9.48,9.605,1367389.0
2010-09-01,9.655,9.68,9.575,9.595,481292.0
2010-09-02,9.72,9.72,9.505,9.595,472204.0
2010-09-03,9.655,9.975,9.64,9.86,481640.0
2010-09-06,9.885,9.885,9.71,9.825,530719.0
2010-09-07,9.825,9.89,9.74,9.85,358704.0
2010-09-08,9.885,10.075,9.825,9.85,619368.0
2010-09-09,9.975,10.1,9.95,10.05,530145.0
2010-09-10,10.17,10.255,9.975,10.03,874763.0
2010-09-13,10.1,10.2,9.9,9.905,536522.0
2010-09-14,9.99,9.99,9.69,9.695,507092.0
2010-09-15,9.68,9.69,9.565,9.635,669982.0
2010-09-16,9.525,9.525,9.365,9.48,1319275.0
2010-09-17,9.51,9.65,9.395,9.62,1106521.0
2010-09-20,9.605,9.8,9.565,9.68,366060.0
2010-09-21,9.7,9.7,9.48,9.62,298045.0
2010-09-22,9.755,9.835,9.63,9.68,292094.0
2010-09-23,9.68,9.78,9.64,9.745,593505.0
2010-09-24,9.71,9.795,9.59,9.755,472167.0
2010-09-27,9.885,10.09,9.825,10.09,575704.0
2010-09-28,9.85,9.92,9.785,9.905,574496.0
2010-09-29,9.93,10.075,9.93,9.995,304258.0
2010-09-30,10.06,10.16,10.01,10.1,452775.0
2010-10-01,10.06,10.09,9.9,9.975,333150.0
2010-10-04,9.92,10.135,9.88,10.115,204381.0
2010-10-05,10.015,10.265,9.865,10.235,275069.0
2010-10-06,10.245,10.275,10.09,10.18,518192.0
2010-10-07,10.095,10.45,10.095,10.38,444698.0
2010-10-08,10.245,10.255,10.05,10.075,314073.0
2010-10-11,10.18,10.345,10.115,10.32,309423.0
2010-10-12,10.31,10.33,9.975,10.08,316737.0
2010-10-13,10.18,10.305,10.01,10.1,500952.0
2010-10-14,10.185,10.32,10.18,10.245,301854.0
2010-10-15,10.31,10.34,10.255,10.305,385124.0
2010-10-18,10.305,10.305,10.115,10.24,172883.0
2010-10-19,10.17,10.2,9.885,10.005,881728.0
2010-10-20,9.965,10.175,9.965,10.07,247574.0
2010-10-21,10.2,10.31,10.035,10.285,258021.0
2010-10-22,10.275,10.32,10.235,10.31,285715.0
2010-10-25,10.31,10.37,10.26,10.305,387962.0
2010-10-26,10.28,10.32,10.185,10.3,518408.0
2010-10-27,10.3,10.31,10.15,10.26,341328.0
2010-10-28,10.31,10.38,10.2,10.265,322383.0
2010-10-29,10.205,10.32,10.13,10.28,230075.0
2010-11-01,10.29,10.38,10.22,10.38,349941.0
2010-11-02,10.275,10.3,10.205,10.265,301987.0
2010-11-03,10.245,10.26,10.18,10.205,183871.0
2010-11-04,10.205,10.51,10.195,10.285,710898.0
2010-11-05,10.325,10.345,10.225,10.285,369299.0
2010-11-08,10.36,10.405,10.28,10.305,290655.0
2010-11-09,10.305,10.345,10.26,10.31,487389.0
2010-11-10,10.26,10.285,10.18,10.235,499729.0
2010-11-11,10.51,10.555,10.275,10.37,1859944.0
2010-11-12,10.32,10.435,10.225,10.28,739288.0
2010-11-15,10.33,10.455,10.32,10.38,586260.0
2010-11-16,10.365,10.365,10.24,10.345,600071.0
2010-11-17,10.245,10.3,10.16,10.22,391189.0
2010-11-18,10.22,10.275,10.175,10.24,662858.0
2010-11-19,10.28,10.32,10.16,10.205,572532.0
2010-11-22,10.245,10.285,10.08,10.135,812113.0
2010-11-23,10.115,10.195,10.03,10.055,533900.0
2010-11-24,10.13,10.15,10.06,10.115,981748.0
2010-11-25,9.925,10.155,9.865,10.045,917213.0
2010-11-26,10.18,10.205,10.055,10.175,1150231.0
2010-11-29,10.31,10.31,9.985,10.1,1128777.0
2010-11-30,10.055,10.33,9.88,10.245,6727333.0
2010-12-01,10.245,10.245,10.08,10.12,802439.0
2010-12-02,10.185,10.285,10.115,10.235,533730.0
2010-12-03,10.345,10.38,10.15,10.215,311204.0
2010-12-06,10.365,10.435,10.265,10.37,264321.0
2010-12-07,10.475,10.475,10.245,10.34,406044.0
2010-12-08,10.445,10.445,10.275,10.435,379678.0
2010-12-09,10.435,10.64,10.415,10.58,424425.0
2010-12-10,10.52,10.66,10.41,10.51,516331.0
2010-12-13,10.64,10.655,10.425,10.43,436501.0
2010-12-14,10.51,10.55,10.415,10.54,291401.0
2010-12-15,10.725,10.725,10.505,10.57,418181.0
2010-12-16,10.6,10.73,10.56,10.73,589748.0
2010-12-17,10.77,10.93,10.695,10.93,563273.0
2010-12-20,11.035,11.77,11.035,11.43,863603.0
2010-12-21,11.415,11.66,11.37,11.415,780081.0
2010-12-22,11.365,11.515,11.245,11.45,206262.0
2010-12-23,11.46,11.68,11.415,11.62,256042.0
2010-12-24,11.625,11.625,11.56,11.58,82249.0
2010-12-29,11.595,11.835,11.595,11.835,287350.0
2010-12-30,11.88,11.955,11.735,11.77,208362.0
2010-12-31,11.69,11.77,11.69,11.69,83069.0
2011-01-04,11.65,11.855,11.625,11.84,366909.0
2011-01-05,12.09,12.335,11.67,11.805,410707.0
2011-01-06,11.825,11.825,11.54,11.565,288707.0
2011-01-07,11.71,11.92,11.645,11.9,221424.0
2011-01-10,11.92,11.92,11.555,11.67,196893.0
2011-01-11,11.69,11.875,11.68,11.825,214830.0
2011-01-12,11.755,11.855,11.52,11.565,275194.0
2011-01-13,11.825,12.12,11.755,12.02,502570.0
2011-01-14,12.055,12.09,11.825,11.935,291745.0
2011-01-17,11.955,11.955,11.71,11.81,218859.0
2011-01-18,11.9,11.9,11.795,11.835,178327.0
2011-01-19,11.755,11.825,11.66,11.785,187195.0
2011-01-20,11.755,11.755,11.46,11.46,354392.0
2011-01-21,11.565,11.755,11.325,11.395,365673.0
2011-01-24,11.495,11.495,11.355,11.395,303588.0
2011-01-25,11.46,11.585,11.365,11.495,406491.0
2011-01-27,11.395,11.475,11.33,11.37,307336.0
2011-01-28,11.45,11.545,11.395,11.43,200221.0
2011-01-31,11.33,11.365,11.055,11.23,289064.0
2011-02-01,11.165,11.315,11.055,11.055,264853.0
2011-02-02,11.23,11.545,11.185,11.385,417883.0
2011-02-03,11.475,11.475,11.31,11.435,203233.0
2011-02-04,11.435,11.535,11.28,11.33,139652.0
2011-02-07,11.365,11.475,11.33,11.45,138957.0
2011-02-08,11.535,11.81,11.435,11.79,404831.0
2011-02-09,11.825,11.825,11.585,11.725,372102.0
2011-02-10,11.62,11.72,11.575,11.585,248425.0
2011-02-11,11.5,11.735,11.45,11.67,395548.0
2011-02-14,11.825,11.915,11.75,11.85,623034.0
2011-02-15,11.825,11.86,11.725,11.85,287831.0
2011-02-16,11.755,11.805,11.565,11.63,278035.0
2011-02-17,11.725,11.805,11.585,11.595,195868.0
2011-02-18,11.66,11.665,11.455,11.48,267831.0
2011-02-21,11.495,11.565,11.43,11.46,356786.0
2011-02-22,11.46,11.515,11.265,11.335,266345.0
2011-02-23,11.365,11.49,11.28,11.335,306837.0
2011-02-24,11.435,11.525,11.35,11.415,359308.0
2011-02-25,11.43,11.69,11.365,11.535,418986.0
2011-02-28,11.625,11.665,11.585,11.65,258163.0
2011-03-01,11.69,12.4,11.67,12.035,1278107.0
2011-03-02,12.15,12.15,11.9,12.02,658097.0
2011-03-03,12.105,12.15,12.02,12.085,321752.0
2011-03-04,12.165,12.46,12.16,12.3,436160.0
2011-03-07,12.305,12.365,12.065,12.065,353328.0
2011-03-08,12.025,12.45,11.92,12.38,353220.0
2011-03-09,12.37,12.38,12.115,12.185,348403.0
2011-03-10,12.275,12.48,12.105,12.145,601473.0
2011-03-11,12.145,12.38,12.075,12.34,638296.0
2011-03-14,12.115,12.205,11.8,11.865,371723.0
2011-03-15,11.865,12.18,11.765,11.865,712623.0
2011-03-16,11.9,11.955,11.59,11.755,814771.0
2011-03-17,11.895,11.895,11.58,11.745,1084689.0
2011-03-18,11.645,11.665,11.03,11.03,1018468.0
2011-03-21,11.365,11.63,11.23,11.56,1002379.0
2011-03-22,11.7,11.7,11.54,11.58,433944.0
2011-03-23,11.61,11.755,11.56,11.73,378224.0
2011-03-24,11.865,12.02,11.805,12.02,430078.0
2011-03-25,12.165,12.435,12.115,12.36,538045.0
2011-03-28,12.36,12.38,12.12,12.2,223235.0
2011-03-29,12.165,12.47,12.165,12.47,295460.0
2011-03-30,12.53,12.595,12.4,12.55,375413.0
2011-03-31,12.57,12.85,12.375,12.76,436977.0
2011-04-01,12.71,12.76,12.39,12.39,463015.0
2011-04-04,12.6,12.695,12.495,12.6,359214.0
2011-04-05,12.695,12.695,12.175,12.315,375162.0
2011-04-06,12.38,12.59,12.375,12.575,371144.0
2011-04-07,12.6,12.675,12.475,12.57,410409.0
2011-04-08,12.595,12.7,12.52,12.66,271591.0
2011-04-11,12.7,12.77,12.635,12.715,331646.0
2011-04-12,12.7,12.755,12.515,12.57,249685.0
2011-04-13,12.635,12.7,12.46,12.615,248482.0
2011-04-14,12.5,12.59,12.245,12.375,368445.0
2011-04-15,12.245,12.305,12.145,12.18,410595.0
2011-04-18,12.2,12.38,12.195,12.265,384293.0
2011-04-19,12.195,12.225,12.065,12.065,262128.0
2011-04-20,12.065,12.145,11.98,12.095,376033.0
2011-04-21,12.3,12.35,12.18,12.28,296328.0
2011-04-27,12.1,12.205,11.975,12.005,385891.0
2011-04-28,12.065,12.35,12.005,12.265,352426.0
2011-04-29,12.3,12.3,11.905,12.095,224190.0
2011-05-02,12.185,12.37,12.075,12.32,321881.0
2011-05-03,12.035,12.215,12.035,12.08,250679.0
2011-05-04,11.94,12.02,11.785,11.94,301650.0
2011-05-05,11.82,12.075,11.82,12.02,124267.0
2011-05-06,12.015,12.055,11.895,11.935,334711.0
2011-05-09,11.995,12.035,11.875,11.9,307739.0
2011-05-10,11.98,11.98,11.565,11.65,470754.0
2011-05-11,11.965,12.285,11.895,12.125,653607.0
2011-05-12,12.035,12.16,11.965,12.035,452931.0
2011-05-13,12.04,12.14,11.905,12.02,397722.0
2011-05-16,11.865,12.0,11.815,11.845,228350.0
2011-05-17,11.835,12.135,11.755,12.055,266896.0
2011-05-18,11.925,11.96,11.855,11.925,232988.0
2011-05-19,12.095,12.1,11.925,12.045,395483.0
2011-05-20,12.025,12.1,11.955,12.045,252613.0
2011-05-23,12.035,12.095,11.905,12.065,374136.0
2011-05-24,12.035,12.165,11.955,12.135,375988.0
2011-05-25,12.04,12.14,11.925,12.1,361257.0
2011-05-26,11.98,12.155,11.965,12.1,512419.0
2011-05-27,12.1,12.205,12.04,12.2,316047.0
2011-05-30,12.215,12.235,12.125,12.205,248557.0
2011-05-31,12.265,12.37,12.235,12.32,517096.0
2011-06-01,12.3,12.375,12.235,12.3,257038.0
2011-06-02,12.035,12.18,12.02,12.095,353248.0
2011-06-03,12.135,12.145,12.005,12.065,526147.0
2011-06-06,12.035,12.105,12.005,12.085,194437.0
2011-06-07,12.105,12.125,12.02,12.045,201252.0
2011-06-08,12.035,12.085,11.865,11.865,402276.0
2011-06-09,11.955,12.105,11.915,12.035,295028.0
2011-06-10,11.94,12.075,11.94,12.065,197435.0
2011-06-14,12.015,12.22,11.965,12.155,300459.0
2011-06-15,12.065,12.155,11.965,11.985,213988.0
2011-06-16,11.985,12.145,11.92,11.975,440612.0
2011-06-17,12.035,12.24,11.96,12.24,367074.0
2011-06-20,12.3,12.36,12.085,12.135,336449.0
2011-06-21,12.145,12.185,12.04,12.1,292981.0
2011-06-22,12.225,12.265,12.08,12.095,253177.0
2011-06-23,12.035,12.135,11.985,12.065,293995.0
2011-06-24,12.115,12.185,12.025,12.035,257120.0
2011-06-27,12.045,12.075,11.88,11.915,226402.0
2011-06-28,12.035,12.035,11.755,11.785,360936.0
2011-06-29,11.73,11.925,11.62,11.875,341978.0
2011-06-30,11.975,12.235,11.96,12.155,566607.0
2011-07-01,12.155,12.185,12.015,12.015,257771.0
2011-07-04,11.875,12.065,11.875,12.015,232266.0
2011-07-05,12.035,12.12,11.935,11.975,181066.0
2011-07-06,11.995,12.02,11.84,11.905,297328.0
2011-07-07,11.9,11.925,11.775,11.795,221197.0
2011-07-08,11.795,11.885,11.765,11.84,274463.0
2011-07-11,11.765,11.805,11.665,11.665,319639.0
2011-07-12,11.62,11.67,11.43,11.49,335677.0
2011-07-13,11.49,11.805,11.45,11.685,393448.0
2011-07-14,11.645,11.815,11.61,11.805,423367.0
2011-07-15,11.765,11.8,11.72,11.765,235546.0
2011-07-18,11.705,11.905,11.58,11.9,338524.0
2011-07-19,11.765,11.905,11.7,11.795,471574.0
2011-07-20,11.905,12.0,11.745,11.835,581683.0
2011-07-21,11.765,11.965,11.765,11.94,389819.0
2011-07-22,12.0,12.26,11.975,12.24,465458.0
2011-07-25,12.255,12.34,12.16,12.195,291253.0
2011-07-26,12.295,12.295,11.96,12.14,280946.0
2011-07-27,11.94,12.24,11.94,12.22,389207.0
2011-07-28,12.255,12.265,11.88,11.88,309371.0
2011-07-29,11.875,11.925,11.62,11.685,224405.0
2011-08-01,11.7,11.935,11.585,11.825,228937.0
2011-08-02,11.725,11.895,11.68,11.72,228889.0
2011-08-03,11.585,11.74,11.545,11.64,407769.0
2011-08-04,11.6,11.805,11.565,11.66,534064.0
2011-08-05,11.465,11.625,11.24,11.4,1294612.0
2011-08-08,11.22,11.29,10.71,11.005,1006104.0
2011-08-09,10.73,11.365,10.695,11.075,1618363.0
2011-08-10,11.075,11.245,11.01,11.115,482373.0
2011-08-11,11.09,11.09,10.955,11.05,573394.0
2011-08-12,11.065,11.28,11.065,11.115,652838.0
2011-08-15,11.165,11.465,11.165,11.465,309696.0
2011-08-16,11.465,11.625,11.325,11.365,419021.0
2011-08-17,11.69,11.69,11.37,11.525,486712.0
2011-08-18,11.7,11.7,11.405,11.42,377745.0
2011-08-19,11.23,11.36,11.095,11.3,652406.0
2011-08-22,11.35,11.565,11.23,11.28,497699.0
2011-08-23,11.265,11.39,11.115,11.23,468317.0
2011-08-24,11.365,11.53,11.225,11.24,390532.0
2011-08-25,11.63,12.0,11.6,11.71,992259.0
2011-08-26,11.805,11.985,11.565,11.63,380143.0
2011-08-29,11.7,11.935,11.7,11.8,646403.0
2011-08-30,11.905,11.935,11.53,11.84,422877.0
2011-08-31,11.935,11.965,11.86,11.9,340508.0
2011-09-01,12.02,12.205,11.885,11.96,577130.0
2011-09-02,12.125,12.345,12.03,12.24,606658.0
2011-09-05,11.955,12.215,11.885,12.15,763091.0
2011-09-06,11.975,12.23,11.94,12.2,616708.0
2011-09-07,12.255,12.255,11.94,12.075,561683.0
2011-09-08,12.15,12.23,11.975,12.13,443164.0
2011-09-09,12.03,12.175,12.015,12.11,485493.0
2011-09-12,12.125,12.13,11.835,11.865,327658.0
2011-09-13,11.99,12.02,11.81,11.955,524882.0
2011-09-14,11.915,12.0,11.68,11.685,676209.0
2011-09-15,11.99,12.2,11.845,11.97,900297.0
2011-09-16,12.255,12.585,12.22,12.44,1278456.0
2011-09-19,12.285,12.39,12.185,12.24,562777.0
2011-09-20,12.185,12.465,12.185,12.345,334803.0
2011-09-21,12.39,12.61,12.35,12.585,1199584.0
2011-09-22,12.5,12.655,12.405,12.415,619000.0
2011-09-23,12.325,12.63,12.255,12.585,710854.0
2011-09-26,12.65,12.995,12.63,12.83,851396.0
2011-09-27,12.815,12.94,12.685,12.79,840101.0
2011-09-28,12.865,13.075,12.695,12.77,991091.0
2011-09-29,12.73,12.905,12.5,12.835,806626.0
2011-09-30,12.835,13.13,12.735,13.01,689911.0
2011-10-03,12.75,12.99,12.675,12.795,274003.0
2011-10-04,12.72,12.925,12.605,12.625,573166.0
2011-10-05,12.825,13.085,12.825,12.89,492883.0
2011-10-06,13.0,13.11,12.925,13.075,586864.0
2011-10-07,13.075,13.125,12.975,13.015,445817.0
2011-10-10,12.975,13.11,12.94,13.035,381148.0
2011-10-11,13.01,13.12,12.77,12.92,478685.0
2011-10-12,12.835,13.075,12.835,13.075,420395.0
2011-10-13,13.01,13.095,12.865,13.0,457071.0
2011-10-14,12.91,12.94,12.685,12.845,302532.0
2011-10-17,12.835,12.925,12.73,12.86,342579.0
2011-10-18,12.75,12.86,12.705,12.735,367834.0
2011-10-19,12.845,12.965,12.73,12.795,331644.0
2011-10-20,12.85,12.885,12.72,12.735,242675.0
2011-10-21,12.76,13.01,12.74,12.905,492791.0
2011-10-24,12.755,12.925,12.715,12.87,323672.0
2011-10-25,12.77,12.83,12.695,12.805,388495.0
2011-10-26,12.735,12.78,12.665,12.665,335318.0
2011-10-27,12.715,12.87,12.675,12.76,233240.0
2011-10-28,12.78,12.995,12.73,12.845,402277.0
2011-10-31,12.79,12.99,12.755,12.87,383334.0
2011-11-01,12.77,12.85,12.5,12.7,376871.0
2011-11-02,12.46,12.715,12.39,12.64,236608.0
2011-11-03,12.595,12.595,12.4,12.44,346523.0
2011-11-04,12.715,12.98,12.665,12.83,296950.0
2011-11-07,12.87,12.885,12.61,12.835,345720.0
2011-11-08,13.04,13.33,12.87,13.215,722033.0
2011-11-09,13.475,13.66,13.31,13.355,672865.0
2011-11-10,13.145,13.325,12.945,13.325,365302.0
2011-11-11,13.42,13.59,13.405,13.535,451271.0
2011-11-14,13.66,13.75,13.465,13.55,433985.0
2011-11-15,13.59,13.59,13.295,13.295,516729.0
2011-11-16,13.315,13.315,13.0,13.075,351242.0
2011-11-17,13.01,13.165,12.975,13.0,227613.0
2011-11-18,12.835,13.04,12.665,12.92,400750.0
2011-11-21,12.85,13.0,12.76,12.96,369163.0
2011-11-22,12.795,13.09,12.795,12.85,395504.0
2011-11-23,12.805,12.805,12.5,12.61,419304.0
2011-11-24,12.48,12.775,12.48,12.695,509356.0
2011-11-25,12.57,12.645,12.31,12.36,250302.0
2011-11-28,12.36,12.63,12.345,12.39,362900.0
2011-11-29,12.405,12.51,12.4,12.51,502329.0
2011-11-30,12.545,12.815,12.535,12.715,631844.0
2011-12-01,12.575,12.775,12.535,12.775,388020.0
2011-12-02,12.96,13.255,12.96,13.205,285288.0
2011-12-05,13.215,13.25,13.03,13.145,298070.0
2011-12-06,13.105,13.105,12.87,12.87,193358.0
2011-12-07,13.01,13.235,12.98,13.185,383799.0
2011-12-08,13.14,13.14,12.845,12.91,286601.0
2011-12-09,12.885,12.975,12.665,12.775,214941.0
2011-12-12,12.775,13.2,12.775,13.09,305423.0
2011-12-13,12.825,12.91,12.74,12.79,371678.0
2011-12-14,12.735,12.815,12.685,12.74,183573.0
2011-12-15,12.695,12.755,12.5,12.735,400701.0
2011-12-16,12.86,12.94,12.705,12.81,310689.0
2011-12-19,12.665,12.86,12.61,12.74,316604.0
2011-12-20,12.835,13.145,12.76,13.12,427859.0
2011-12-21,13.295,13.315,13.125,13.28,303257.0
2011-12-22,13.095,13.18,12.94,13.075,251727.0
2011-12-23,13.18,13.315,13.16,13.29,122333.0
2011-12-28,13.35,13.35,13.105,13.185,153034.0
2011-12-29,13.185,13.185,12.925,13.11,188633.0
2011-12-30,13.15,13.26,13.105,13.2,103632.0
2012-01-03,13.35,13.55,13.18,13.305,154080.0
2012-01-04,13.35,13.625,13.295,13.55,296345.0
2012-01-05,13.46,13.485,13.26,13.33,245221.0
2012-01-06,13.38,13.455,13.29,13.335,297726.0
2012-01-09,13.365,13.365,13.22,13.31,123784.0
2012-01-10,13.315,13.41,13.305,13.39,143432.0
2012-01-11,13.365,13.515,13.33,13.42,232932.0
2012-01-12,13.425,13.63,13.365,13.63,207042.0
2012-01-13,13.59,13.59,13.385,13.52,244368.0
2012-01-16,13.365,13.68,13.33,13.52,282109.0
2012-01-17,13.52,13.83,13.48,13.83,297972.0
2012-01-18,13.695,13.695,13.41,13.585,187628.0
2012-01-19,13.795,13.83,13.51,13.555,257042.0
2012-01-20,13.625,13.67,13.485,13.52,207562.0
2012-01-23,13.5,13.64,12.995,13.05,383969.0
2012-01-24,13.075,13.215,12.78,12.825,275372.0
2012-01-25,12.91,12.965,12.815,12.905,280168.0
2012-01-27,12.87,13.085,12.755,12.925,334382.0
2012-01-30,12.925,13.0,12.87,12.965,344095.0
2012-01-31,12.975,13.12,12.945,12.995,557140.0
2012-02-01,12.99,13.09,12.87,12.88,325854.0
2012-02-02,12.995,13.065,12.92,13.015,328557.0
2012-02-03,13.055,13.085,12.87,12.9,468920.0
2012-02-06,12.94,12.975,12.66,12.79,509211.0
2012-02-07,12.86,12.965,12.65,12.65,485696.0
2012-02-08,12.825,12.945,12.675,12.72,588718.0
2012-02-09,12.735,12.835,12.36,12.425,1019845.0
2012-02-10,12.425,12.665,12.425,12.44,508752.0
2012-02-13,12.61,12.87,12.555,12.825,478698.0
2012-02-14,12.81,12.865,12.57,12.72,355488.0
2012-02-15,12.59,12.815,12.51,12.795,532825.0
2012-02-16,12.735,12.825,12.57,12.595,451839.0
2012-02-17,12.665,12.79,12.595,12.78,317299.0
2012-02-20,12.865,12.905,12.595,12.66,350819.0
2012-02-21,12.665,12.88,12.65,12.81,340736.0
2012-02-22,12.79,12.86,12.66,12.83,385322.0
2012-02-23,12.92,13.015,12.65,12.68,448489.0
2012-02-24,12.52,12.59,12.195,12.435,834907.0
2012-02-27,12.495,12.645,12.345,12.38,443631.0
2012-02-28,12.39,12.595,12.39,12.53,551703.0
2012-02-29,12.495,12.61,12.495,12.565,681305.0
2012-03-01,12.565,12.585,12.385,12.445,539876.0
2012-03-02,12.485,12.685,12.435,12.685,532006.0
2012-03-05,12.745,13.075,12.745,13.075,475097.0
2012-03-06,12.935,13.045,12.69,12.78,509579.0
2012-03-07,12.64,12.87,12.62,12.81,493798.0
2012-03-08,12.81,12.95,12.65,12.73,591264.0
2012-03-09,12.71,12.87,12.705,12.775,465463.0
2012-03-12,12.71,12.8,12.625,12.66,425841.0
2012-03-13,12.705,12.85,12.625,12.705,499657.0
2012-03-14,12.955,13.08,12.89,13.055,467030.0
2012-03-15,13.2,13.22,12.935,12.97,896993.0
2012-03-16,12.985,13.065,12.955,13.04,473183.0
2012-03-19,13.155,13.185,12.99,13.08,367533.0
2012-03-20,13.06,13.09,12.76,12.885,423272.0
2012-03-21,12.88,12.95,12.78,12.9,236736.0
2012-03-22,12.88,12.905,12.745,12.81,374799.0
2012-03-23,12.865,13.24,12.81,13.205,331209.0
2012-03-26,13.255,13.255,12.97,12.99,359653.0
2012-03-27,13.13,13.255,13.06,13.25,342298.0
2012-03-28,13.27,13.625,13.19,13.56,459024.0
2012-03-29,13.675,13.675,13.36,13.505,410198.0
2012-03-30,13.47,13.68,13.445,13.655,336676.0
2012-04-02,13.645,13.655,13.55,13.555,285461.0
2012-04-03,13.555,13.645,13.45,13.465,486542.0
2012-04-04,13.41,13.835,13.41,13.805,348158.0
2012-04-05,13.63,13.91,13.56,13.87,272089.0
2012-04-10,13.82,13.82,13.64,13.665,346279.0
2012-04-11,13.655,13.805,13.62,13.7,495714.0
2012-04-12,13.7,13.805,13.605,13.73,321751.0
2012-04-13,13.865,13.935,13.64,13.78,464251.0
2012-04-16,13.655,13.69,13.55,13.64,311973.0
2012-04-17,13.54,13.63,13.48,13.515,274039.0
2012-04-18,13.69,13.84,13.56,13.585,338941.0
2012-04-19,13.7,13.945,13.66,13.87,500200.0
2012-04-20,13.905,14.0,13.85,13.92,332383.0
2012-04-23,13.83,13.99,13.77,13.835,182150.0
2012-04-24,13.955,14.0,13.9,13.965,391615.0
2012-04-26,14.025,14.07,13.57,13.645,527335.0
2012-04-27,13.665,14.035,13.665,13.98,373647.0
2012-04-30,13.965,14.035,13.84,13.99,392349.0
2012-05-01,14.1,14.155,13.875,14.115,350834.0
2012-05-02,14.17,14.245,14.03,14.115,286062.0
2012-05-03,14.175,14.315,14.15,14.235,429550.0
2012-05-04,14.205,14.31,14.095,14.2,239346.0
2012-05-07,14.205,14.365,14.105,14.295,484625.0
2012-05-08,14.28,14.315,14.105,14.21,422040.0
2012-05-09,14.065,14.275,14.035,14.27,280789.0
2012-05-10,14.31,14.63,14.27,14.385,502805.0
2012-05-11,14.31,14.455,14.235,14.35,327377.0
2012-05-14,14.5,14.51,14.345,14.485,22868.0
2012-05-15,14.52,14.75,14.5,14.735,534655.0
2012-05-16,14.65,14.75,14.49,14.605,542866.0
2012-05-17,14.54,14.645,14.415,14.465,438885.0
2012-05-18,14.385,14.68,14.245,14.525,516887.0
2012-05-21,14.65,14.805,14.535,14.75,539189.0
2012-05-22,14.75,14.91,14.575,14.91,532845.0
2012-05-23,14.945,14.945,14.675,14.835,16463.0
2012-05-24,14.82,14.965,14.755,14.91,403425.0
2012-05-25,15.07,15.185,14.895,15.045,519963.0
2012-05-28,15.085,15.14,14.825,14.915,315373.0
2012-05-29,14.765,14.995,14.745,14.79,488075.0
2012-05-30,14.715,14.895,14.595,14.595,24799.0
2012-05-31,14.63,15.22,14.605,15.065,1209255.0
2012-06-01,15.365,15.4,15.015,15.085,728111.0
2012-06-04,14.975,15.02,14.78,14.805,410041.0
2012-06-05,14.84,14.985,14.61,14.665,812623.0
2012-06-06,14.68,15.07,14.61,14.94,535033.0
2012-06-07,14.93,15.4,14.88,15.35,32938.0
2012-06-08,15.335,15.545,15.16,15.425,428006.0
2012-06-12,15.415,15.46,15.24,15.295,15477.0
2012-06-13,15.52,15.89,15.33,15.67,901814.0
2012-06-14,15.51,15.56,15.115,15.275,615041.0
2012-06-15,15.33,15.42,15.185,15.245,711891.0
2012-06-18,15.285,15.505,15.17,15.225,391486.0
2012-06-19,15.065,15.32,15.065,15.21,16311.0
2012-06-20,15.33,15.485,15.26,15.335,514534.0
2012-06-21,15.435,15.505,15.205,15.345,341290.0
2012-06-22,15.345,15.49,15.245,15.435,333164.0
2012-06-25,15.37,15.37,14.91,15.015,534027.0
2012-06-26,14.945,15.47,14.945,15.25,778657.0
2012-06-27,15.35,15.58,15.26,15.525,338051.0
2012-06-28,15.56,15.825,15.545,15.785,440021.0
2012-06-29,15.775,15.895,15.45,15.79,581547.0
2012-07-02,15.9,15.9,15.54,15.66,506827.0
2012-07-03,15.7,15.705,15.475,15.53,492355.0
2012-07-04,15.68,15.84,15.645,15.81,569823.0
2012-07-05,15.865,16.235,15.86,16.1,445611.0
2012-07-06,16.07,16.09,15.825,16.005,533176.0
2012-07-09,15.895,16.145,15.89,16.145,252999.0
2012-07-10,16.265,16.475,16.145,16.4,594592.0
2012-07-11,16.44,16.6,16.18,16.245,536162.0
2012-07-12,16.41,16.62,16.265,16.535,568521.0
2012-07-13,16.49,16.535,16.28,16.355,334183.0
2012-07-16,16.47,16.515,16.265,16.41,302433.0
2012-07-17,16.46,16.77,16.425,16.77,450164.0
2012-07-18,16.76,16.79,16.455,16.515,316636.0
2012-07-19,16.685,16.685,16.435,16.585,596934.0
2012-07-20,16.475,16.545,16.28,16.39,595505.0
2012-07-23,16.34,16.51,16.075,16.195,263451.0
2012-07-24,16.14,16.365,16.085,16.175,215095.0
2012-07-25,16.03,16.225,15.795,16.19,264152.0
2012-07-26,16.19,16.385,15.985,16.335,310947.0
2012-07-27,16.48,16.48,16.2,16.4,361664.0
2012-07-30,16.47,16.62,16.35,16.56,349884.0
2012-07-31,16.55,16.83,16.51,16.565,602946.0
2012-08-01,16.515,16.605,16.355,16.39,25041.0
2012-08-02,16.305,16.7,16.25,16.34,494246.0
2012-08-03,16.28,16.41,16.165,16.215,347535.0
2012-08-06,16.475,16.63,16.355,16.41,29327.0
2012-08-07,16.39,16.47,16.125,16.25,28838.0
2012-08-08,16.25,16.35,16.175,16.19,126584.0
2012-08-09,16.12,16.365,16.055,16.145,140753.0
2012-08-10,16.25,16.27,15.95,15.95,129374.0
2012-08-13,16.03,16.11,15.805,15.83,195648.0
2012-08-14,15.75,16.175,15.61,16.075,31099.0
2012-08-15,16.25,16.365,16.13,16.365,67494.0
2012-08-16,16.71,16.72,16.175,16.37,283657.0
2012-08-17,16.39,17.005,16.35,16.895,26767.0
2012-08-20,16.93,17.215,16.915,17.145,51989.0
2012-08-21,17.115,17.315,16.92,17.27,29811.0
2012-08-22,17.28,17.28,16.99,17.13,29995.0
2012-08-23,17.04,17.04,16.515,16.58,68843.0
2012-08-24,16.515,16.725,16.41,16.585,443129.0
2012-08-27,16.77,17.335,16.77,17.2,105832.0
2012-08-28,17.305,17.48,17.245,17.48,53149.0
2012-08-29,17.46,17.555,17.325,17.375,71104.0
2012-08-30,17.565,17.775,17.35,17.685,82225.0
2012-08-31,17.645,17.945,17.39,17.39,43851.0
2012-09-03,17.65,17.76,17.355,17.67,127364.0
2012-09-04,17.525,17.675,17.39,17.675,77847.0
2012-09-05,17.28,17.92,17.28,17.92,203750.0
2012-09-06,18.095,18.095,17.3,17.61,244706.0
2012-09-07,17.625,17.69,17.265,17.35,104419.0
2012-09-10,17.425,17.425,17.135,17.29,360656.0
2012-09-11,17.15,17.625,17.12,17.49,507152.0
2012-09-12,17.565,17.71,17.425,17.49,436544.0
2012-09-13,17.405,17.525,17.205,17.385,332894.0
2012-09-14,17.42,17.455,17.105,17.185,430534.0
2012-09-17,17.1,17.205,16.46,16.55,532080.0
2012-09-18,16.5,16.805,16.385,16.75,692913.0
2012-09-19,16.745,16.745,16.57,16.695,490953.0
2012-09-20,16.545,16.61,16.48,16.56,609855.0
2012-09-21,16.52,16.67,16.47,16.515,502964.0
2012-09-24,16.565,16.65,16.48,16.55,309837.0
2012-09-25,16.645,16.67,16.56,16.565,295400.0
2012-09-26,16.485,16.98,16.485,16.895,523423.0
2012-09-27,16.895,17.035,16.58,16.945,587606.0
2012-09-28,16.995,17.115,16.77,17.115,894075.0
2012-10-01,16.995,17.205,16.915,17.08,134184.0
2012-10-02,17.065,17.415,16.95,17.375,382938.0
2012-10-03,17.45,17.505,17.165,17.2,330338.0
2012-10-04,17.2,17.385,16.97,17.1,435710.0
2012-10-05,17.235,17.39,17.215,17.34,368287.0
2012-10-08,17.34,17.375,17.265,17.355,169258.0
2012-10-09,17.4,17.485,17.29,17.375,329849.0
2012-10-10,17.415,17.61,17.34,17.565,379112.0
2012-10-11,17.5,17.85,17.49,17.735,485187.0
2012-10-12,17.775,17.79,17.55,17.76,211777.0
2012-10-15,17.74,17.76,17.525,17.535,254120.0
2012-10-16,17.535,17.705,17.375,17.425,456536.0
2012-10-17,17.44,17.59,17.34,17.485,322071.0
2012-10-18,17.675,17.675,17.005,17.005,592042.0
2012-10-19,17.005,17.18,16.92,17.155,544420.0
2012-10-22,17.17,17.2,17.03,17.105,270169.0
2012-10-23,17.085,17.2,16.75,16.765,478163.0
2012-10-24,16.635,16.88,16.495,16.71,543178.0
2012-10-25,16.71,16.75,16.57,16.695,181550.0
2012-10-26,16.67,16.77,16.6,16.745,257765.0
2012-10-29,16.745,16.745,16.61,16.61,185140.0
2012-10-30,16.635,16.795,16.58,16.63,215521.0
2012-10-31,16.745,16.955,16.56,16.93,365781.0
2012-11-01,16.815,16.88,16.665,16.68,421511.0
2012-11-02,16.685,16.995,16.57,16.905,546363.0
2012-11-05,16.92,16.955,16.73,16.945,361730.0
2012-11-06,16.85,16.985,16.815,16.905,268146.0
2012-11-07,16.565,17.15,16.565,17.12,539812.0
2012-11-08,17.1,17.235,16.95,17.215,410214.0
2012-11-09,17.07,17.285,17.07,17.2,352385.0
2012-11-12,17.23,17.575,17.2,17.29,387652.0
2012-11-13,17.37,17.37,17.035,17.09,378637.0
2012-11-14,17.09,17.135,16.98,17.02,217603.0
2012-11-15,16.71,17.03,16.71,16.98,417892.0
2012-11-16,17.03,17.22,16.93,17.115,371895.0
2012-11-19,17.25,17.32,17.105,17.285,261882.0
2012-11-20,17.315,17.44,17.305,17.415,290600.0
2012-11-21,17.415,17.505,17.37,17.44,508948.0
2012-11-22,17.415,18.36,17.375,18.085,687438.0
2012-11-23,18.095,18.14,17.975,18.045,231346.0
2012-11-26,18.18,18.18,17.875,18.035,191428.0
2012-11-27,18.095,18.655,18.025,18.575,550121.0
2012-11-28,18.665,18.875,18.26,18.745,486620.0
2012-11-29,18.81,18.845,18.64,18.765,604964.0
2012-11-30,18.765,19.035,18.75,18.94,392338.0
2012-12-03,18.95,19.23,18.615,18.76,416823.0
2012-12-04,18.76,19.05,18.74,18.915,380384.0
2012-12-05,18.95,18.95,18.68,18.765,508831.0
2012-12-06,18.84,18.965,18.645,18.78,430726.0
2012-12-07,18.765,19.015,18.745,18.825,350594.0
2012-12-10,18.88,18.88,18.405,18.42,420570.0
2012-12-11,18.545,18.765,18.39,18.615,366262.0
2012-12-12,18.615,19.015,18.615,18.865,463360.0
2012-12-13,18.95,19.23,18.78,18.795,470515.0
2012-12-14,18.795,18.95,18.445,18.665,617120.0
2012-12-17,18.76,18.76,18.56,18.705,365402.0
2012-12-18,18.865,18.945,18.63,18.665,412945.0
2012-12-19,18.78,18.94,18.68,18.8,440137.0
2012-12-20,18.8,19.16,18.75,19.06,597586.0
2012-12-21,19.225,19.38,19.015,19.235,368703.0
2012-12-24,19.335,19.45,19.195,19.285,58556.0
2012-12-27,19.285,19.36,19.225,19.3,90887.0
2012-12-28,19.63,19.705,19.4,19.615,197151.0
2012-12-31,19.7,19.9,19.35,19.435,204025.0
2013-01-02,19.545,19.595,19.36,19.555,197245.0
2013-01-03,19.46,19.92,19.395,19.92,378125.0
2013-01-04,19.805,19.805,19.535,19.695,20569.0
2013-01-07,19.805,19.9,19.595,19.78,350759.0
2013-01-08,19.77,19.84,19.615,19.68,1025864.0
2013-01-09,19.7,19.83,19.6,19.83,493081.0
2013-01-10,19.655,19.95,19.63,19.855,601963.0
2013-01-11,19.905,19.905,19.665,19.795,373093.0
2013-01-14,19.805,19.84,19.63,19.84,348010.0
2013-01-15,19.75,20.25,19.75,20.185,700243.0
2013-01-16,20.265,20.505,20.2,20.39,893427.0
2013-01-17,20.485,20.535,20.32,20.44,554202.0
2013-01-18,20.555,20.59,20.44,20.485,519614.0
2013-01-21,20.385,20.605,20.385,20.49,232061.0
2013-01-22,20.525,20.585,20.35,20.505,282799.0
2013-01-23,20.375,21.075,20.375,20.52,411865.0
2013-01-24,20.49,20.64,20.1,20.44,394446.0
2013-01-25,20.59,20.99,20.555,20.89,334951.0
2013-01-29,21.29,21.36,20.875,21.12,726887.0
2013-01-30,21.02,21.29,20.94,21.29,265220.0
2013-01-31,21.375,21.375,20.885,21.045,601775.0
2013-02-01,21.19,21.375,21.105,21.12,284681.0
2013-02-04,21.23,21.33,20.935,20.94,289309.0
2013-02-05,20.905,21.22,20.81,21.03,295346.0
2013-02-06,21.055,21.305,20.96,21.24,234371.0
2013-02-07,21.23,21.26,20.89,21.255,387976.0
2013-02-08,21.24,21.595,21.18,21.54,433358.0
2013-02-11,21.515,21.63,21.305,21.345,227412.0
2013-02-12,21.375,21.46,21.255,21.305,390641.0
2013-02-13,21.445,21.6,21.295,21.415,340275.0
2013-02-14,21.51,21.91,21.195,21.195,717825.0
2013-02-15,21.19,21.29,21.055,21.225,465092.0
2013-02-18,21.375,21.545,21.105,21.195,474726.0
2013-02-19,21.19,21.55,21.09,21.505,427450.0
2013-02-20,21.55,22.335,21.495,21.885,488995.0
2013-02-21,22.1,22.185,21.48,21.505,408577.0
2013-02-22,21.64,22.145,21.525,21.665,429621.0
2013-02-25,21.375,21.875,21.375,21.79,276837.0
2013-02-26,22.01,22.865,21.565,22.01,527888.0
2013-02-27,22.095,22.97,22.06,22.4,555888.0
2013-02-28,22.515,23.17,22.405,22.885,618916.0
2013-03-01,22.89,23.345,22.26,22.53,468508.0
2013-03-04,22.815,22.88,22.235,22.67,427531.0
2013-03-05,22.84,23.24,22.785,22.835,344538.0
2013-03-06,22.885,23.71,22.82,23.23,398180.0
2013-03-07,23.21,23.615,22.985,23.1,535431.0
2013-03-08,23.245,23.535,22.67,22.96,385195.0
2013-03-11,22.675,22.92,22.56,22.79,370544.0
2013-03-12,22.765,22.9,22.31,22.685,677971.0
2013-03-13,22.865,22.885,22.06,22.245,847674.0
2013-03-14,22.725,23.455,22.705,22.85,1171381.0
2013-03-15,22.655,23.7,22.655,23.5,1019712.0
2013-03-18,23.14,23.58,22.93,23.1,431333.0
2013-03-19,23.15,23.515,22.835,22.92,669703.0
2013-03-20,22.9,22.915,22.4,22.495,797751.0
2013-03-21,22.49,22.675,22.41,22.46,492723.0
2013-03-22,22.395,22.645,21.845,22.46,602721.0
2013-03-25,22.515,22.66,22.2,22.315,293446.0
2013-03-26,22.315,22.79,22.115,22.74,667752.0
2013-03-27,23.05,23.195,22.27,23.13,467112.0
2013-03-28,23.08,23.49,22.415,23.32,802361.0
2013-04-02,23.53,23.8,23.34,23.41,424520.0
2013-04-03,23.49,23.73,22.98,23.36,529701.0
2013-04-04,23.36,23.36,22.895,23.21,307473.0
2013-04-05,23.045,23.195,22.75,23.1,207366.0
2013-04-08,23.09,23.45,22.82,23.345,441064.0
2013-04-09,23.4,23.44,23.125,23.18,614599.0
2013-04-10,23.065,23.23,22.74,23.01,411243.0
2013-04-11,23.1,23.385,22.93,23.045,347984.0
2013-04-12,23.025,23.335,23.025,23.05,314230.0
2013-04-15,22.965,23.14,22.77,22.935,303136.0
2013-04-16,22.95,23.15,22.71,23.03,424992.0
2013-04-17,23.13,23.27,23.01,23.06,456522.0
2013-04-18,23.06,23.16,22.865,22.87,593565.0
2013-04-19,23.1,23.1,22.48,22.48,600059.0
2013-04-22,22.53,23.115,22.53,23.025,283243.0
2013-04-23,23.14,23.565,23.01,23.01,683834.0
2013-04-24,23.1,23.695,23.09,23.695,541631.0
2013-04-26,23.645,23.99,23.195,23.32,398354.0
2013-04-29,23.5,23.84,23.36,23.555,207682.0
2013-04-30,23.39,23.465,22.75,23.095,509317.0
2013-05-01,23.355,23.55,23.205,23.31,238398.0
2013-05-02,23.355,23.515,23.025,23.21,341177.0
2013-05-03,23.27,23.53,23.255,23.4,273556.0
2013-05-06,23.645,23.75,23.535,23.6,235799.0
2013-05-07,23.605,24.055,23.295,23.975,518588.0
2013-05-08,24.04,24.255,23.765,24.205,239574.0
2013-05-09,24.425,24.425,23.975,24.14,404742.0
2013-05-10,24.185,24.645,24.18,24.43,244033.0
2013-05-13,24.19,24.76,24.115,24.33,331356.0
2013-05-14,24.335,24.97,24.335,24.95,38353.0
2013-05-15,25.205,25.42,24.785,24.835,413639.0
2013-05-16,24.97,25.15,24.685,25.015,65754.0
2013-05-17,25.27,25.515,25.035,25.035,20827.0
2013-05-20,25.27,25.73,25.27,25.565,19718.0
2013-05-21,25.305,25.335,24.555,25.075,145908.0
2013-05-22,25.27,25.73,24.98,25.355,131625.0
2013-05-23,25.14,25.465,24.93,25.02,22145.0
2013-05-24,25.28,25.81,24.63,24.995,39229.0
2013-05-27,24.62,24.62,24.12,24.375,26405.0
2013-05-28,24.725,25.08,24.465,25.08,281961.0
2013-05-29,24.835,25.1,24.38,25.045,12061.0
2013-05-30,25.195,25.565,24.825,25.345,361283.0
2013-05-31,25.34,25.62,24.955,24.955,14453.0
2013-06-03,25.01,25.255,24.47,24.56,19091.0
2013-06-04,24.74,25.16,24.295,24.605,162460.0
2013-06-05,24.31,24.75,24.115,24.49,49796.0
2013-06-06,24.2,24.47,23.845,24.05,40561.0
2013-06-07,24.04,24.795,24.04,24.58,87049.0
2013-06-11,24.63,25.54,24.62,25.505,78734.0
2013-06-12,25.63,26.365,25.345,25.37,46827.0
2013-06-13,25.37,25.42,24.685,25.29,46267.0
2013-06-14,25.195,25.27,24.595,24.805,86051.0
2013-06-17,24.775,25.175,24.655,25.075,30937.0
2013-06-18,24.905,25.16,24.71,25.075,53886.0
2013-06-19,25.27,25.615,25.015,25.5,25257.0
2013-06-20,25.515,25.99,25.26,25.54,108945.0
2013-06-21,25.27,25.73,25.01,25.015,54734.0
2013-06-24,24.77,25.28,24.555,24.995,161828.0
2013-06-25,24.825,25.035,24.64,24.98,58696.0
2013-06-26,25.0,25.67,24.915,25.6,31767.0
2013-06-27,25.735,26.35,25.695,26.175,370408.0
2013-06-28,26.205,26.48,25.855,25.855,159794.0
2013-07-01,25.45,25.685,24.865,25.11,208035.0
2013-07-02,25.745,25.775,25.16,25.745,489559.0
2013-07-03,25.775,25.92,25.1,25.36,66044.0
2013-07-04,25.375,25.78,25.36,25.7,217066.0
2013-07-05,25.88,26.15,25.44,25.455,32652.0
2013-07-08,25.27,25.845,25.27,25.635,218607.0
2013-07-09,25.84,26.045,25.66,25.925,55795.0
2013-07-10,25.99,26.705,25.99,26.435,312136.0
2013-07-11,26.71,27.26,26.365,26.51,39631.0
2013-07-12,26.605,26.735,26.215,26.235,28368.0
2013-07-15,26.215,26.85,26.215,26.735,277806.0
2013-07-16,26.64,26.755,26.045,26.3,334717.0
2013-07-17,26.235,26.51,26.105,26.2,44942.0
2013-07-18,26.35,26.705,26.14,26.265,72149.0
2013-07-19,26.425,26.51,25.99,26.48,273358.0
2013-07-22,26.495,26.69,26.04,26.205,16801.0
2013-07-23,26.105,26.335,26.025,26.22,156504.0
2013-07-24,26.48,26.775,26.405,26.71,227603.0
2013-07-25,26.82,26.93,26.265,26.395,277824.0
2013-07-26,26.35,26.515,26.32,26.465,18504.0
2013-07-29,26.495,26.605,26.215,26.465,15909.0
2013-07-30,25.99,26.36,25.88,26.045,247724.0
2013-07-31,26.335,26.725,26.335,26.59,31146.0
2013-08-01,26.87,26.87,26.54,26.69,21480.0
2013-08-02,26.75,26.785,26.395,26.465,65131.0
2013-08-05,26.35,26.385,25.89,26.22,223741.0
2013-08-06,26.035,26.22,25.84,26.2,35855.0
2013-08-07,25.84,25.945,25.145,25.41,58215.0
2013-08-08,25.28,25.76,25.105,25.725,20295.0
2013-08-09,25.275,25.665,25.13,25.355,192044.0
2013-08-12,25.27,25.32,24.69,25.175,376432.0
2013-08-13,24.955,25.75,24.955,25.695,18097.0
2013-08-14,25.895,25.99,25.68,25.97,325759.0
2013-08-15,25.595,25.895,25.375,25.825,33941.0
2013-08-16,25.79,25.79,23.47,24.14,1232409.0
2013-08-19,24.33,25.075,24.245,25.015,435437.0
2013-08-20,24.9,25.21,24.645,25.14,21505.0
2013-08-21,25.13,25.13,24.735,24.97,21666.0
2013-08-22,24.675,24.935,24.58,24.9,468116.0
2013-08-23,24.965,25.06,24.53,24.53,473369.0
2013-08-26,24.58,24.58,23.62,24.295,15659.0
2013-08-27,24.33,24.645,24.33,24.61,31910.0
2013-08-28,24.335,24.685,24.15,24.675,442062.0
2013-08-29,24.31,26.345,23.27,25.99,754554.0
2013-08-30,25.725,26.965,25.645,26.965,880460.0
2013-09-02,26.975,27.64,26.9,27.26,32869.0
2013-09-03,27.335,27.725,27.015,27.285,34570.0
2013-09-04,26.74,26.83,26.265,26.465,45671.0
2013-09-05,26.975,27.095,26.41,27.095,17553.0
2013-09-06,27.25,27.25,26.525,26.72,24583.0
2013-09-09,26.575,26.97,26.575,26.92,14457.0
2013-09-10,26.955,27.27,26.6,26.625,17149.0
2013-09-11,26.625,26.625,26.285,26.39,18458.0
2013-09-12,26.39,26.955,26.3,26.88,34958.0
2013-09-13,26.97,27.125,26.78,26.78,40817.0
2013-09-16,27.07,27.07,26.685,26.815,105723.0
2013-09-17,26.8,26.985,26.48,26.83,21560.0
2013-09-18,26.88,26.88,26.515,26.515,20152.0
2013-09-19,26.405,26.875,26.22,26.875,250210.0
2013-09-20,26.705,26.705,26.325,26.465,15893.0
2013-09-23,26.22,26.265,25.87,26.205,18878.0
2013-09-24,25.905,26.215,25.88,26.175,21887.0
2013-09-25,26.39,26.64,26.315,26.39,117523.0
2013-09-26,26.345,26.615,26.03,26.615,3896.0
2013-09-27,26.765,26.765,26.465,26.66,15093.0
2013-09-30,26.625,26.77,26.425,26.56,12373.0
2013-10-01,26.63,26.835,26.27,26.31,157646.0
2013-10-02,26.5,26.63,26.3,26.48,177353.0
2013-10-03,26.33,26.86,26.33,26.645,38110.0
2013-10-04,26.64,26.875,26.64,26.69,15543.0
2013-10-07,26.575,26.675,26.27,26.37,9481.0
2013-10-08,26.27,26.69,26.135,26.15,318250.0
2013-10-09,25.93,25.995,25.67,25.79,240079.0
2013-10-10,25.745,25.76,25.39,25.39,16223.0
2013-10-11,25.635,26.25,25.625,26.25,61288.0
2013-10-14,26.26,26.37,25.9,26.095,144851.0
2013-10-15,26.27,26.27,25.71,26.025,309843.0
2013-10-16,25.95,26.37,25.86,26.26,25179.0
2013-10-17,26.265,26.655,26.215,26.55,283121.0
2013-10-18,26.7,27.095,26.6,27.03,49237.0
2013-10-21,27.035,27.315,26.88,27.25,29677.0
2013-10-22,27.36,27.98,27.36,27.85,47631.0
2013-10-23,28.245,28.325,28.035,28.17,635072.0
2013-10-24,28.37,28.845,28.32,28.465,487306.0
2013-10-25,28.605,28.67,28.445,28.46,302885.0
2013-10-28,28.715,29.075,28.655,28.94,301568.0
2013-10-29,28.95,29.175,28.46,28.53,272531.0
2013-10-30,28.53,28.935,28.445,28.735,382272.0
2013-10-31,28.75,28.915,28.43,28.46,436699.0
2013-11-01,28.46,28.51,27.915,28.355,338071.0
2013-11-04,28.29,28.715,28.025,28.09,247320.0
2013-11-05,28.18,28.42,27.93,28.165,279914.0
2013-11-06,27.87,28.29,27.755,27.76,437438.0
2013-11-07,27.91,28.705,27.91,28.64,457571.0
2013-11-08,28.57,28.57,28.1,28.365,315240.0
2013-11-11,28.7,28.97,28.185,28.48,250151.0
2013-11-12,28.605,28.715,28.005,28.085,284085.0
2013-11-13,28.055,28.295,27.385,27.495,344645.0
2013-11-14,27.585,28.17,27.51,28.145,225356.0
2013-11-15,27.9,28.2,27.505,28.075,289251.0
2013-11-18,27.87,28.155,27.51,28.02,245324.0
2013-11-19,27.825,28.06,27.605,27.99,215301.0
2013-11-20,27.885,27.915,27.4,27.62,278729.0
2013-11-21,27.21,27.605,27.065,27.49,256398.0
2013-11-22,27.69,28.31,27.675,28.15,328730.0
2013-11-25,28.35,28.89,28.335,28.61,435493.0
2013-11-26,28.68,28.97,28.545,28.625,271588.0
2013-11-27,28.495,29.08,28.46,28.605,393616.0
2013-11-28,28.64,28.86,28.265,28.72,196141.0
2013-11-29,28.72,29.035,28.375,28.415,169190.0
2013-12-02,28.48,28.735,28.24,28.715,307688.0
2013-12-03,28.825,29.28,28.805,29.185,532313.0
2013-12-04,29.185,29.39,28.735,28.97,595663.0
2013-12-05,29.0,29.22,28.72,28.75,384815.0
2013-12-06,28.68,28.805,28.28,28.53,378237.0
2013-12-09,28.815,28.925,28.585,28.62,244498.0
2013-12-10,28.84,29.135,28.73,28.805,341823.0
2013-12-11,28.75,29.185,28.715,28.78,284309.0
2013-12-12,29.19,29.82,29.065,29.82,619260.0
2013-12-13,29.705,30.21,29.38,30.015,366702.0
2013-12-16,29.44,30.035,29.015,30.03,330354.0
2013-12-17,30.115,30.71,30.08,30.555,370808.0
2013-12-18,30.555,30.635,30.35,30.52,320119.0
2013-12-19,30.555,30.69,30.305,30.605,403731.0
2013-12-20,30.69,31.195,30.605,30.85,435049.0
2013-12-23,30.87,31.185,30.805,31.115,264428.0
2013-12-24,31.25,31.445,31.165,31.42,134777.0
2013-12-27,31.61,31.89,31.135,31.21,135953.0
2013-12-30,31.265,31.655,31.1,31.62,128728.0
2013-12-31,31.61,31.855,31.245,31.73,92642.0
2014-01-02,31.73,31.795,31.165,31.23,170913.0
2014-01-03,31.17,31.985,31.025,31.885,247504.0
2014-01-06,32.035,32.17,31.61,31.705,143558.0
2014-01-07,31.72,31.965,31.58,31.58,207079.0
2014-01-08,31.845,32.11,31.68,31.97,178228.0
2014-01-09,32.11,32.375,32.015,32.365,160130.0
2014-01-10,32.465,33.13,32.325,32.36,253994.0
2014-01-13,32.565,32.565,32.125,32.235,210246.0
2014-01-14,31.965,32.2,31.825,32.08,283400.0
2014-01-15,31.98,32.465,31.83,32.45,348400.0
2014-01-16,32.42,32.96,32.19,32.96,487183.0
2014-01-17,32.655,33.055,32.455,32.6,211595.0
2014-01-20,32.695,32.845,32.245,32.33,156436.0
2014-01-21,32.27,32.86,32.27,32.795,157651.0
2014-01-22,32.33,32.915,32.33,32.91,227667.0
2014-01-23,32.82,32.82,32.255,32.58,313360.0
2014-01-24,32.345,32.475,32.06,32.06,247448.0
2014-01-28,31.655,32.405,31.355,31.905,312949.0
2014-01-29,31.915,32.025,31.435,31.665,413789.0
2014-01-30,31.39,32.265,30.95,32.175,366937.0
2014-01-31,32.27,32.27,31.985,32.17,329315.0
2014-02-03,32.025,32.215,31.805,31.995,235108.0
2014-02-04,31.495,32.27,31.245,31.32,626064.0
2014-02-05,31.245,31.28,30.765,30.81,468828.0
2014-02-06,30.115,31.03,30.115,30.995,593505.0
2014-02-07,31.2,31.275,30.7,31.23,391169.0
2014-02-10,31.245,31.42,30.96,31.305,312673.0
2014-02-11,31.12,31.72,30.835,31.665,314826.0
2014-02-12,30.895,31.265,30.7,30.76,612717.0
2014-02-13,30.585,30.995,30.52,30.52,482817.0
2014-02-14,30.805,31.995,30.62,31.925,543608.0
2014-02-17,32.05,32.125,31.575,31.72,241054.0
2014-02-18,31.72,32.105,31.68,31.995,257621.0
2014-02-19,32.075,32.44,31.765,32.44,262706.0
2014-02-20,33.085,33.245,32.49,32.55,450378.0
2014-02-21,32.675,32.82,32.45,32.535,281635.0
2014-02-24,32.58,32.83,32.525,32.685,373649.0
2014-02-25,33.85,35.205,33.85,34.87,1146135.0
2014-02-26,34.985,37.085,34.985,35.915,1362752.0
2014-02-27,35.905,36.13,34.61,34.635,647214.0
2014-02-28,34.84,35.695,34.35,35.39,891529.0
2014-03-03,35.47,35.58,34.7,34.905,451937.0
2014-03-04,35.0,35.805,35.0,35.5,422223.0
2014-03-05,35.925,36.585,35.74,36.555,373218.0
2014-03-06,36.31,36.42,35.685,36.145,416865.0
2014-03-07,36.71,36.715,35.96,36.1,274805.0
2014-03-10,36.1,36.575,36.095,36.415,257858.0
2014-03-11,36.69,36.715,36.125,36.54,399134.0
2014-03-12,36.3,36.475,35.865,36.385,328147.0
2014-03-13,36.145,36.79,36.0,36.355,305149.0
2014-03-14,35.695,36.075,35.605,35.775,236298.0
2014-03-17,35.645,36.05,35.585,35.775,241762.0
2014-03-18,35.865,36.275,35.59,35.715,278285.0
2014-03-19,35.94,36.37,35.785,36.23,371529.0
2014-03-20,35.94,36.205,35.53,35.53,328695.0
2014-03-21,35.68,36.185,35.575,36.175,237036.0
2014-03-24,35.85,36.03,35.62,35.745,194083.0
2014-03-25,35.375,36.05,35.31,35.985,328487.0
2014-03-26,36.095,36.37,35.915,35.99,193926.0
2014-03-27,35.63,35.74,35.065,35.22,318014.0
2014-03-28,35.065,35.91,35.065,35.45,291482.0
2014-03-31,35.545,35.845,35.125,35.665,313557.0
2014-04-01,35.59,35.785,35.25,35.5,164176.0
2014-04-02,35.645,35.745,35.23,35.48,268366.0
2014-04-03,35.495,35.67,35.265,35.405,164297.0
2014-04-04,35.42,35.6,35.235,35.6,210362.0
2014-04-07,35.405,35.42,34.87,35.145,221217.0
2014-04-08,34.83,34.925,34.36,34.545,321555.0
2014-04-09,34.76,35.11,34.76,35.02,283337.0
2014-04-10,35.34,35.5,35.22,35.45,275157.0
2014-04-11,35.08,35.115,34.465,34.605,342748.0
2014-04-14,34.455,34.455,32.925,32.985,498604.0
2014-04-15,33.225,33.915,33.225,33.355,353503.0
2014-04-16,33.485,33.945,33.47,33.585,282102.0
2014-04-17,33.455,33.865,33.04,33.225,405584.0
2014-04-22,33.2,33.525,33.125,33.425,296469.0
2014-04-23,33.59,34.205,33.44,34.08,287623.0
2014-04-24,33.94,34.2,33.64,34.07,448619.0
2014-04-28,33.94,34.07,33.345,33.585,342392.0
2014-04-29,33.985,34.015,32.525,32.605,635272.0
2014-04-30,33.05,33.42,32.545,33.205,528941.0
2014-05-01,33.37,33.635,32.695,32.695,864095.0
2014-05-02,32.725,33.255,32.38,33.13,725016.0
2014-05-05,33.2,33.465,33.02,33.13,428917.0
2014-05-06,32.755,33.56,32.755,33.27,214674.0
2014-05-07,33.345,33.545,33.105,33.525,420073.0
2014-05-08,33.71,33.8,33.51,33.545,362684.0
2014-05-09,33.56,33.855,33.4,33.84,324364.0
2014-05-12,34.05,34.225,33.67,33.785,347538.0
2014-05-13,34.31,34.785,34.24,34.315,600313.0
2014-05-14,34.315,34.455,33.865,34.1,389161.0
2014-05-15,33.76,34.07,33.64,33.855,428167.0
2014-05-16,33.715,34.07,33.61,33.88,248080.0
2014-05-19,33.94,34.04,33.54,33.655,486528.0
2014-05-20,33.715,33.77,33.53,33.575,229809.0
2014-05-21,33.36,33.94,33.355,33.915,258923.0
2014-05-22,34.02,34.83,33.975,34.83,479927.0
2014-05-23,34.83,35.185,34.575,34.685,230878.0
2014-05-26,34.805,35.145,34.7,35.015,124501.0
2014-05-27,35.085,35.445,34.955,35.285,283329.0
2014-05-28,35.57,35.67,35.37,35.4,314740.0
2014-05-29,35.385,35.53,35.05,35.23,213338.0
2014-05-30,35.23,35.4,34.875,35.085,282980.0
2014-06-02,35.005,35.31,34.695,35.23,320706.0
2014-06-03,35.05,35.05,34.53,34.63,270718.0
2014-06-04,34.63,34.7,34.285,34.39,306400.0
2014-06-05,34.39,34.695,34.315,34.63,271912.0
2014-06-06,33.77,34.11,33.715,33.865,434120.0
2014-06-10,33.68,33.68,32.425,33.005,755988.0
2014-06-11,33.115,33.625,33.035,33.45,447632.0
2014-06-12,33.9,35.08,33.755,34.68,651549.0
2014-06-13,34.585,34.79,33.625,34.05,402985.0
2014-06-16,33.85,34.05,33.685,33.865,309171.0
2014-06-17,33.685,34.215,33.555,33.985,540039.0
2014-06-18,33.97,34.45,33.865,34.015,503899.0
2014-06-19,34.62,34.62,34.095,34.325,607627.0
2014-06-20,34.25,34.4,33.91,33.915,184948.0
2014-06-23,34.25,34.6,34.19,34.385,279619.0
2014-06-24,34.455,34.67,34.24,34.51,325878.0
2014-06-25,34.465,34.59,33.945,34.08,254195.0
2014-06-26,34.33,34.655,34.33,34.635,236129.0
2014-06-27,34.48,34.71,34.185,34.31,205960.0
2014-06-30,34.255,34.265,33.715,33.715,505536.0
2014-07-01,33.785,34.095,33.725,33.975,386684.0
2014-07-02,34.17,34.555,34.1,34.355,419908.0
2014-07-03,34.44,34.68,34.155,34.24,408269.0
2014-07-04,34.385,34.385,34.14,34.16,266690.0
2014-07-07,34.025,34.17,33.82,34.05,212549.0
2014-07-08,34.42,34.42,33.96,34.27,294526.0
2014-07-09,34.095,34.11,33.465,33.715,469002.0
2014-07-10,33.82,33.925,33.255,33.345,553681.0
2014-07-11,33.2,33.715,33.085,33.635,270554.0
2014-07-14,33.715,33.79,33.455,33.57,233827.0
2014-07-15,33.715,33.825,33.455,33.665,195047.0
2014-07-16,33.65,33.785,33.495,33.64,313371.0
2014-07-17,34.055,34.055,33.485,33.515,240528.0
2014-07-18,33.515,33.85,33.37,33.815,296424.0
2014-07-21,33.87,33.985,33.695,33.815,201188.0
2014-07-22,33.865,34.42,33.855,34.355,351941.0
2014-07-23,34.385,34.42,34.16,34.16,447365.0
2014-07-24,34.2,34.455,34.2,34.435,313638.0
2014-07-25,34.385,34.615,34.325,34.585,391724.0
2014-07-28,34.57,34.9,34.54,34.83,403045.0
2014-07-29,34.865,35.19,34.865,35.08,327396.0
2014-07-30,35.1,35.57,35.065,35.375,350152.0
2014-07-31,35.385,35.86,35.355,35.86,429288.0
2014-08-01,35.575,35.625,35.085,35.215,354139.0
2014-08-04,35.2,35.34,34.845,34.845,224478.0
2014-08-05,35.055,35.34,34.99,35.295,421122.0
2014-08-06,34.885,35.265,34.87,35.07,313306.0
2014-08-07,34.93,35.23,34.83,35.1,548586.0
2014-08-08,34.83,35.045,34.465,34.635,327991.0
2014-08-11,34.96,35.045,34.74,35.005,256731.0
2014-08-12,35.115,35.77,35.0,35.715,360510.0
2014-08-13,35.47,35.525,35.125,35.485,253919.0
2014-08-14,35.57,36.085,35.53,36.03,308965.0
2014-08-15,36.25,36.54,35.865,35.915,320952.0
2014-08-18,36.015,36.515,36.015,36.51,189826.0
2014-08-19,36.68,36.895,36.63,36.88,296984.0
2014-08-20,37.05,37.44,36.945,37.405,303935.0
2014-08-21,37.86,38.35,37.46,37.505,411114.0
2014-08-22,37.675,37.835,37.465,37.505,268972.0
2014-08-25,37.46,37.665,37.42,37.545,234521.0
2014-08-26,37.69,37.865,37.63,37.705,288428.0
2014-08-27,37.79,38.14,37.79,38.035,404584.0
2014-08-28,38.015,38.765,38.015,38.575,580587.0
2014-08-29,38.775,39.605,38.445,38.505,607532.0
2014-09-01,38.88,39.065,38.605,38.68,355753.0
2014-09-02,38.775,39.505,38.69,39.49,342619.0
2014-09-03,39.28,39.505,39.135,39.28,347669.0
2014-09-04,39.31,39.48,39.03,39.2,239532.0
2014-09-05,39.28,39.325,38.715,38.805,314265.0
2014-09-08,39.06,39.125,38.105,39.025,456770.0
2014-09-09,38.875,39.45,38.82,39.45,306629.0
2014-09-10,39.0,39.255,38.67,38.995,424191.0
2014-09-11,39.075,39.24,38.58,38.58,353290.0
2014-09-12,38.55,38.665,38.27,38.385,392158.0
2014-09-15,38.325,38.52,38.0,38.35,390243.0
2014-09-16,37.61,37.725,36.895,36.895,883485.0
2014-09-17,37.5,37.825,37.35,37.65,753606.0
2014-09-18,37.965,38.06,37.475,37.475,594236.0
2014-09-19,37.575,37.98,37.575,37.725,447825.0
2014-09-22,37.83,38.09,37.65,37.8,358883.0
2014-09-23,37.97,38.28,37.7,38.175,458746.0
2014-09-24,38.175,38.355,38.015,38.145,567172.0
2014-09-25,38.285,38.35,37.9,38.21,375339.0
2014-09-26,38.075,38.075,37.82,37.89,317372.0
2014-09-29,37.755,37.88,37.25,37.25,416214.0
2014-09-30,37.37,37.64,37.215,37.64,414202.0
2014-10-01,37.25,37.925,37.25,37.925,367983.0
2014-10-02,37.475,37.845,37.47,37.64,438145.0
2014-10-03,37.605,37.875,37.59,37.715,297743.0
2014-10-06,37.835,37.91,37.725,37.8,204913.0
2014-10-07,37.88,37.89,36.905,37.19,489804.0
2014-10-08,36.85,37.26,36.755,37.14,457137.0
2014-10-09,37.575,37.635,37.26,37.335,512645.0
2014-10-10,36.64,36.85,36.4,36.44,683633.0
2014-10-13,36.37,36.62,36.2,36.49,350919.0
2014-10-14,36.23,36.415,36.005,36.205,387751.0
2014-10-15,36.11,36.485,36.095,36.31,367349.0
2014-10-16,35.995,36.685,35.77,36.64,457490.0
2014-10-17,36.94,37.07,36.625,36.665,309818.0
2014-10-20,36.935,37.16,36.67,36.685,315767.0
2014-10-21,36.715,37.01,36.68,36.745,233342.0
2014-10-22,37.015,37.365,36.92,37.365,297491.0
2014-10-23,37.385,38.4,37.385,38.4,662400.0
2014-10-24,38.625,38.895,38.61,38.775,580724.0
2014-10-27,39.06,39.48,39.0,39.445,537361.0
2014-10-28,39.51,39.94,39.46,39.535,401198.0
2014-10-29,39.555,39.57,38.505,38.74,512615.0
2014-10-30,38.955,39.295,38.815,38.995,633572.0
2014-10-31,39.3,39.625,38.905,39.255,351201.0
2014-11-03,39.42,39.905,39.42,39.595,313061.0
2014-11-04,39.225,39.745,39.225,39.51,347278.0
2014-11-05,39.36,39.755,39.36,39.61,393990.0
2014-11-06,39.83,39.965,39.585,39.745,384602.0
2014-11-07,40.075,40.36,39.745,39.94,231309.0
2014-11-10,39.905,39.94,38.925,39.135,362692.0
2014-11-11,39.22,39.935,39.22,39.77,466966.0
2014-11-12,39.845,39.935,39.585,39.67,254459.0
2014-11-13,39.905,40.13,39.545,39.68,325770.0
2014-11-14,39.865,40.295,39.82,40.135,301062.0
2014-11-17,40.28,40.34,39.25,39.385,358041.0
2014-11-18,39.415,39.595,38.85,39.025,418729.0
2014-11-19,39.075,39.585,39.07,39.52,352949.0
2014-11-20,39.04,39.445,38.56,39.07,484022.0
2014-11-21,39.075,39.375,38.725,39.34,408432.0
2014-11-24,39.34,39.635,39.285,39.58,372319.0
2014-11-25,39.635,39.73,39.105,39.45,625008.0
2014-11-26,39.905,40.28,39.73,40.19,458522.0
2014-11-27,40.315,41.075,40.3,40.955,406268.0
2014-11-28,41.27,41.27,40.615,40.69,472092.0
2014-12-01,40.705,40.955,40.025,40.025,308601.0
2014-12-02,40.57,40.685,40.13,40.685,418742.0
2014-12-03,40.465,41.58,40.465,41.52,564370.0
2014-12-04,41.565,41.855,41.285,41.715,385032.0
2014-12-05,41.63,42.195,41.34,41.42,309057.0
2014-12-08,41.795,42.315,41.73,41.93,261930.0
2014-12-09,41.69,41.96,41.345,41.51,250485.0
2014-12-10,41.555,41.625,41.09,41.495,483222.0
2014-12-11,41.145,41.55,41.145,41.475,474503.0
2014-12-12,41.0,42.08,40.925,41.025,481148.0
2014-12-15,40.91,41.625,40.805,41.4,299309.0
2014-12-16,41.445,41.46,40.475,40.64,382909.0
2014-12-17,40.615,41.315,40.615,41.225,331998.0
2014-12-18,41.255,41.85,40.9,40.95,387680.0
2014-12-19,41.33,42.225,41.33,42.205,337184.0
2014-12-22,42.495,43.32,42.345,43.32,475461.0
2014-12-23,43.435,43.58,42.97,42.975,296383.0
2014-12-24,43.3,43.3,42.43,42.625,136342.0
2014-12-29,43.21,43.81,42.855,43.805,187657.0
2014-12-30,43.955,43.955,42.655,42.7,225128.0
2014-12-31,42.835,43.35,42.72,42.91,77817.0
2015-01-02,42.795,43.49,42.685,43.49,176182.0
2015-01-05,43.435,43.775,43.105,43.42,286167.0
2015-01-06,43.225,43.55,43.065,43.32,359295.0
2015-01-07,43.26,43.825,42.75,42.84,417231.0
2015-01-08,43.585,43.805,43.195,43.6,293559.0
2015-01-09,44.06,44.39,43.885,44.305,303244.0
2015-01-12,44.11,44.33,43.825,43.895,238244.0
2015-01-13,43.67,44.615,43.67,44.545,409649.0
2015-01-14,44.545,44.555,43.795,43.87,354635.0
2015-01-15,43.585,44.11,43.54,44.11,385178.0
2015-01-16,43.96,44.035,42.91,43.15,458452.0
2015-01-19,43.645,43.685,42.885,43.015,265318.0
2015-01-20,42.915,42.955,42.37,42.685,421574.0
2015-01-21,42.685,43.66,42.595,43.66,309296.0
2015-01-22,43.67,43.79,42.9,43.27,357926.0
2015-01-23,43.79,43.9,43.465,43.85,240256.0
2015-01-27,45.065,45.21,44.335,44.885,462378.0
2015-01-28,43.925,44.635,43.78,44.515,329570.0
2015-01-29,44.525,45.015,44.485,44.775,258430.0
2015-01-30,44.825,45.08,44.485,44.675,308782.0
2015-02-02,44.84,45.53,44.72,45.36,300553.0
2015-02-03,45.815,45.89,44.6,45.195,288656.0
2015-02-04,45.84,45.84,44.91,45.14,349694.0
2015-02-05,45.42,46.05,45.3,45.69,353039.0
2015-02-06,46.06,46.06,45.515,45.725,172376.0
2015-02-09,45.615,46.435,45.615,46.435,225071.0
2015-02-10,46.495,46.57,45.77,45.815,235615.0
2015-02-11,46.57,46.645,45.525,45.635,320052.0
2015-02-12,46.2,46.23,45.665,45.825,541663.0
2015-02-13,46.575,46.585,46.23,46.365,417692.0
2015-02-16,46.59,46.71,46.26,46.515,259334.0
2015-02-17,46.585,46.665,46.3,46.365,232278.0
2015-02-18,46.705,47.36,46.375,47.16,263407.0
2015-02-19,47.65,47.86,47.07,47.19,348378.0
2015-02-20,47.645,47.92,47.265,47.47,303444.0
2015-02-23,47.795,48.415,47.635,48.01,302239.0
2015-02-24,48.425,48.69,47.765,47.945,266010.0
2015-02-25,47.98,48.49,47.945,48.17,221909.0
2015-02-26,48.92,51.335,48.92,49.915,894654.0
2015-02-27,50.29,50.5,49.935,50.275,593883.0
2015-03-02,50.67,51.37,50.49,50.665,512804.0
2015-03-03,51.7,51.85,50.595,51.085,444995.0
2015-03-04,51.175,52.02,51.105,51.46,484739.0
2015-03-05,51.765,52.015,51.55,51.915,417837.0
2015-03-06,51.915,52.285,51.405,51.9,272721.0
2015-03-09,51.9,52.015,51.185,51.265,331491.0
2015-03-10,51.655,51.915,51.155,51.28,351213.0
2015-03-11,50.78,51.31,50.505,51.03,477471.0
2015-03-12,50.95,51.035,49.87,50.065,538160.0
2015-03-13,49.92,50.345,49.165,49.23,599186.0
2015-03-16,49.17,49.59,48.905,49.125,396976.0
2015-03-17,49.64,49.95,49.3,49.3,497025.0
2015-03-18,49.51,50.275,49.305,50.17,410964.0
2015-03-19,51.48,51.635,50.995,51.155,549568.0
2015-03-20,51.195,51.905,50.815,51.035,327209.0
2015-03-23,51.355,51.465,50.435,50.855,256810.0
2015-03-24,50.855,51.535,50.51,51.27,254800.0
2015-03-25,51.48,51.59,51.195,51.245,253622.0
2015-03-26,51.08,51.08,49.96,50.14,346721.0
2015-03-27,50.075,50.935,50.075,50.495,227832.0
2015-03-30,49.775,50.275,49.64,50.165,300547.0
2015-03-31,51.15,51.575,50.76,50.96,520173.0
2015-04-01,50.52,50.99,50.18,50.195,470688.0
2015-04-02,50.635,50.99,50.415,50.43,400973.0
2015-04-07,50.78,51.36,50.535,50.785,569006.0
2015-04-08,51.12,51.31,50.62,51.065,353233.0
2015-04-09,51.3,51.43,50.27,50.375,307839.0
2015-04-10,51.01,51.215,50.65,51.165,287970.0
2015-04-13,50.845,51.385,50.725,50.905,267490.0
2015-04-14,50.59,51.105,50.435,51.05,187233.0
2015-04-15,50.845,50.86,50.215,50.225,384024.0
2015-04-16,50.8,50.8,49.86,50.04,311374.0
2015-04-17,50.06,50.3,49.685,49.74,304467.0
2015-04-20,49.64,49.68,48.505,48.96,377574.0
2015-04-21,49.2,49.555,48.905,49.185,442493.0
2015-04-22,49.185,49.525,48.805,48.995,442096.0
2015-04-23,48.995,49.085,48.135,48.595,426491.0
2015-04-24,48.715,49.55,48.595,49.355,346625.0
2015-04-27,49.415,49.855,49.15,49.26,251907.0
2015-04-28,49.33,49.33,48.695,48.95,366266.0
2015-04-29,48.945,48.975,47.475,47.475,537624.0
2015-04-30,47.365,47.775,46.52,47.435,452868.0
2015-05-01,47.745,47.745,46.965,47.375,328723.0
2015-05-04,47.58,48.275,47.505,47.61,246295.0
2015-05-05,47.805,48.57,47.665,47.9,357513.0
2015-05-06,47.85,47.96,46.36,46.41,648518.0
2015-05-07,46.815,47.48,46.645,46.98,891667.0
2015-05-08,47.17,47.595,46.93,47.065,448862.0
2015-05-11,47.975,48.4,47.02,47.02,512059.0
2015-05-12,47.65,47.67,47.035,47.17,462226.0
2015-05-13,48.37,48.37,47.67,48.305,599664.0
2015-05-14,48.165,48.225,47.305,48.065,420418.0
2015-05-15,48.585,48.73,48.005,48.37,433800.0
2015-05-18,48.35,48.805,47.79,47.805,376389.0
2015-05-19,48.26,48.52,47.845,48.385,419417.0
2015-05-20,48.885,49.45,48.755,49.3,466490.0
2015-05-21,50.31,50.36,49.49,50.36,579783.0
2015-05-22,50.78,50.99,50.215,50.55,385379.0
2015-05-25,50.23,50.99,50.215,50.785,345140.0
2015-05-26,51.06,51.565,50.98,51.545,301164.0
2015-05-27,51.46,51.505,50.315,50.34,569426.0
2015-05-28,50.99,50.995,50.035,50.035,472521.0
2015-05-29,50.02,50.035,48.14,48.14,1309387.0
2015-06-01,48.135,48.26,47.64,47.88,734974.0
2015-06-02,48.58,48.65,46.76,46.76,690912.0
2015-06-03,46.61,47.365,45.36,45.895,957853.0
2015-06-04,45.95,46.435,45.13,45.13,708212.0
2015-06-05,45.52,46.475,45.315,45.905,677250.0
2015-06-09,45.51,45.815,45.155,45.245,397028.0
2015-06-10,45.305,45.375,44.64,44.94,497789.0
2015-06-11,45.76,46.51,45.47,46.41,611810.0
2015-06-12,46.655,47.2,46.655,47.095,611803.0
2015-06-15,46.99,47.08,46.32,46.535,449895.0
2015-06-16,46.685,46.685,45.76,45.785,422523.0
2015-06-17,46.49,46.61,45.975,46.475,408543.0
2015-06-18,45.47,46.19,45.205,45.7,695835.0
2015-06-19,46.185,46.76,46.125,46.39,272299.0
2015-06-22,46.45,46.725,46.38,46.58,385769.0
2015-06-23,47.245,47.63,47.055,47.61,386423.0
2015-06-24,47.49,47.63,47.185,47.52,341999.0
2015-06-25,47.495,47.535,47.07,47.215,445340.0
2015-06-26,46.99,47.14,46.61,46.93,395290.0
2015-06-29,46.065,46.305,45.66,45.82,500104.0
2015-06-30,45.625,46.595,45.505,46.585,538396.0
2015-07-01,45.965,46.625,45.865,46.61,443827.0
2015-07-02,46.965,47.465,46.77,47.45,490157.0
2015-07-03,47.45,47.475,46.315,47.02,249975.0
2015-07-06,46.35,47.13,46.1,46.975,372393.0
2015-07-07,47.535,48.185,47.005,47.27,467254.0
2015-07-08,46.995,47.305,46.3,46.49,358933.0
2015-07-09,46.23,46.595,45.785,46.155,477257.0
2015-07-10,46.77,47.025,46.32,46.36,315110.0
2015-07-13,46.305,47.305,46.08,46.67,247301.0
2015-07-14,47.67,48.04,47.115,47.775,370368.0
2015-07-15,48.275,48.965,48.135,48.915,428406.0
2015-07-16,49.64,49.805,48.9,49.01,364894.0
2015-07-17,49.04,49.18,48.71,48.965,255193.0
2015-07-20,49.255,49.525,48.935,49.34,246456.0
2015-07-21,49.355,49.92,49.34,49.815,281533.0
2015-07-22,50.02,50.02,48.585,48.585,397013.0
2015-07-23,48.655,49.655,48.655,48.835,308854.0
2015-07-24,48.655,49.41,48.655,48.935,254894.0
2015-07-27,48.935,49.245,48.58,49.185,210244.0
2015-07-28,48.505,49.445,48.505,49.105,399542.0
2015-07-29,49.715,49.715,49.275,49.34,302133.0
2015-07-30,49.715,49.715,49.26,49.39,227889.0
2015-07-31,49.875,50.825,49.67,50.685,460954.0
2015-08-03,50.755,51.3,50.37,50.37,261124.0
2015-08-04,50.355,51.62,50.355,50.93,384220.0
2015-08-05,50.625,51.28,50.55,50.62,455921.0
2015-08-06,50.34,51.105,50.185,50.3,243668.0
2015-08-07,49.945,49.975,47.9,47.935,655449.0
2015-08-10,48.33,49.08,48.15,48.785,401248.0
2015-08-11,48.93,48.935,47.45,47.865,331789.0
2015-08-12,47.595,48.21,47.05,47.625,471260.0
2015-08-13,47.435,47.855,47.195,47.52,333183.0
2015-08-14,47.52,48.125,47.25,47.335,303286.0
2015-08-17,47.065,47.805,47.065,47.2,237387.0
2015-08-18,47.07,47.76,47.07,47.11,286022.0
2015-08-19,47.55,47.745,47.11,47.595,237567.0
2015-08-20,47.05,47.45,46.615,46.73,394140.0
2015-08-21,46.23,46.23,45.48,45.805,564410.0
2015-08-24,45.1,45.1,44.065,44.065,724440.0
2015-08-25,43.425,45.965,42.365,45.48,807140.0
2015-08-26,44.79,45.895,44.76,45.73,434832.0
2015-08-27,46.91,48.58,46.23,48.26,592241.0
2015-08-28,48.26,49.035,47.58,47.785,464123.0
2015-08-31,47.445,47.655,46.615,47.335,351783.0
2015-09-01,46.8,47.655,46.8,46.865,351172.0
2015-09-02,47.14,47.14,45.83,46.55,371551.0
2015-09-03,47.465,48.195,46.08,46.08,541875.0
2015-09-04,46.32,47.195,45.98,46.55,553533.0
2015-09-07,46.55,46.595,46.065,46.565,304844.0
2015-09-08,46.59,47.32,46.09,46.72,363434.0
2015-09-09,47.49,47.55,46.25,46.39,636102.0
2015-09-10,45.7,45.835,45.215,45.645,607452.0
2015-09-11,45.665,45.76,45.085,45.085,365354.0
2015-09-14,45.88,47.095,45.78,45.935,563871.0
2015-09-15,46.095,46.13,45.16,45.435,512160.0
2015-09-16,45.205,46.13,45.165,45.815,550427.0
2015-09-17,46.12,46.305,45.875,45.9,429585.0
2015-09-18,46.035,46.98,45.9,46.88,509683.0
2015-09-21,46.735,46.735,46.08,46.49,550177.0
2015-09-22,47.065,47.465,46.82,47.105,414671.0
2015-09-23,46.195,46.805,46.065,46.365,406987.0
2015-09-24,46.515,46.945,46.48,46.945,408583.0
2015-09-25,46.975,47.21,46.13,46.33,362604.0
2015-09-28,46.165,46.43,45.9,46.175,340376.0
2015-09-29,45.475,45.53,44.205,44.505,809850.0
2015-09-30,44.59,45.135,44.59,44.95,541364.0
2015-10-01,45.245,45.605,44.99,45.365,327457.0
2015-10-02,45.265,45.435,44.675,44.73,317929.0
2015-10-05,45.545,45.865,45.35,45.735,200883.0
2015-10-06,46.38,46.38,45.515,45.59,240714.0
2015-10-07,45.36,45.59,45.105,45.445,696890.0
2015-10-08,45.445,45.95,45.15,45.265,538429.0
2015-10-09,46.015,46.405,45.82,46.245,382707.0
2015-10-12,46.205,46.205,45.4,45.405,256673.0
2015-10-13,45.665,45.95,45.535,45.65,310063.0
2015-10-14,45.73,46.52,45.715,46.395,350509.0
2015-10-15,46.72,46.72,46.13,46.405,323979.0
2015-10-16,46.83,47.42,46.645,46.81,373002.0
2015-10-19,47.01,47.395,46.975,47.09,293651.0
2015-10-20,46.895,47.58,46.895,47.32,429320.0
2015-10-21,47.01,47.05,46.145,46.375,536208.0
2015-10-22,46.13,46.445,45.53,46.375,400046.0
2015-10-23,47.29,47.295,46.23,46.28,512116.0
2015-10-26,46.36,46.73,45.95,45.995,426233.0
2015-10-27,46.015,46.72,46.015,46.645,408013.0
2015-10-28,46.745,47.795,46.695,47.505,425051.0
2015-10-29,47.46,47.56,47.22,47.475,460444.0
2015-10-30,46.995,47.89,46.995,47.675,432408.0
2015-11-02,47.895,47.975,46.99,47.245,249874.0
2015-11-03,47.665,47.865,47.35,47.835,194086.0
2015-11-04,48.05,48.295,47.395,47.51,533351.0
2015-11-05,47.51,48.105,47.405,47.65,437466.0
2015-11-06,47.86,49.25,47.83,49.25,800027.0
2015-11-09,49.205,49.455,48.34,48.625,413043.0
2015-11-10,49.01,49.01,48.175,48.72,461719.0
2015-11-11,48.895,49.135,48.56,49.125,282351.0
2015-11-12,48.895,49.84,48.835,49.635,361575.0
2015-11-13,49.21,50.22,48.84,50.125,513477.0
2015-11-16,49.435,49.72,49.205,49.62,450128.0
2015-11-17,50.165,50.61,49.835,50.55,473597.0
2015-11-18,50.625,51.57,50.585,51.455,586865.0
2015-11-19,52.035,52.265,51.695,52.265,664959.0
2015-11-20,52.28,52.28,51.5,51.78,678850.0
2015-11-23,51.565,52.465,51.555,52.23,366278.0
2015-11-24,52.0,52.0,51.425,51.57,479116.0
2015-11-25,51.355,51.435,50.835,51.27,471132.0
2015-11-26,50.75,51.965,50.665,51.51,372231.0
2015-11-27,51.97,51.97,51.12,51.135,335320.0
2015-11-30,51.32,51.835,51.085,51.55,603624.0
2015-12-01,51.815,52.095,51.37,51.895,500078.0
2015-12-02,51.525,51.885,51.44,51.725,413681.0
2015-12-03,51.135,51.135,49.835,50.32,777408.0
2015-12-04,49.62,49.87,49.11,49.82,824508.0
2015-12-07,50.585,50.88,49.765,50.08,517621.0
2015-12-08,50.09,50.655,50.01,50.205,447642.0
2015-12-09,49.79,50.09,49.47,49.82,436979.0
2015-12-10,49.88,49.895,48.935,49.25,601945.0
2015-12-11,49.065,49.84,48.665,49.365,319555.0
2015-12-14,48.82,49.455,48.595,48.695,535638.0
2015-12-15,49.01,49.545,48.79,48.82,426358.0
2015-12-16,49.01,49.375,48.55,48.865,576116.0
2015-12-17,49.655,50.82,49.62,50.635,683370.0
2015-12-18,50.55,50.62,50.055,50.125,594679.0
2015-12-21,49.61,49.95,49.14,49.525,386855.0
2015-12-22,50.15,50.425,49.805,50.01,332919.0
2015-12-23,50.665,50.665,50.065,50.105,259525.0
2015-12-24,50.525,50.55,50.04,50.185,103850.0
2015-12-29,50.425,50.985,50.295,50.955,301615.0
2015-12-30,51.185,51.88,51.185,51.84,260781.0
2015-12-31,51.895,52.325,51.88,52.23,221357.0
2016-01-04,52.23,52.57,51.625,52.255,290947.0
2016-01-05,52.025,52.025,50.755,50.755,450673.0
2016-01-06,51.125,51.435,50.695,50.97,358851.0
2016-01-07,51.12,51.22,49.51,49.725,574081.0
2016-01-08,49.205,49.625,48.925,49.22,487684.0
2016-01-11,48.88,48.98,48.58,48.935,487690.0
2016-01-12,49.175,49.795,49.035,49.395,520734.0
2016-01-13,49.64,49.895,49.135,49.205,472492.0
2016-01-14,48.435,48.825,47.99,48.36,538091.0
2016-01-15,49.195,49.195,48.01,48.19,344929.0
2016-01-18,47.33,47.49,46.25,46.63,835372.0
2016-01-19,46.745,47.13,46.55,46.99,466150.0
2016-01-20,46.965,47.36,45.48,45.815,930154.0
2016-01-21,46.52,46.565,45.76,46.05,804810.0
2016-01-22,46.515,46.56,45.715,46.095,572213.0
2016-01-25,46.665,47.375,46.665,47.32,521266.0
2016-01-27,47.465,47.48,46.735,46.835,776614.0
2016-01-28,46.78,47.03,46.405,46.82,376444.0
2016-01-29,46.82,47.02,46.335,46.575,623249.0
2016-02-01,47.435,48.55,47.05,48.34,847028.0
2016-02-02,48.435,48.495,47.635,47.71,386488.0
2016-02-03,46.975,47.145,46.505,46.53,548471.0
2016-02-04,46.905,47.09,45.765,45.935,756911.0
2016-02-05,46.115,46.22,45.205,45.4,989113.0
2016-02-08,45.2,45.305,44.675,44.99,655089.0
2016-02-09,44.59,44.59,43.555,43.645,623322.0
2016-02-10,43.635,43.83,42.93,43.12,742722.0
2016-02-11,43.32,44.015,43.285,43.86,373480.0
2016-02-12,43.585,43.685,43.12,43.575,677531.0
2016-02-15,44.23,44.36,43.83,44.245,461513.0
2016-02-16,44.715,45.2,44.235,45.06,384171.0
2016-02-17,45.205,45.735,45.03,45.52,764072.0
2016-02-18,46.695,46.965,46.405,46.515,867092.0
2016-02-19,46.515,46.515,45.68,46.035,452801.0
2016-02-22,45.865,46.465,45.82,46.405,680793.0
2016-02-23,46.435,47.76,46.265,47.705,877137.0
2016-02-24,47.25,48.005,46.735,47.895,719597.0
2016-02-25,49.24,50.02,48.09,48.435,1075592.0
2016-02-26,48.66,50.37,48.66,50.125,817264.0
2016-02-29,50.28,51.21,50.265,50.925,924647.0
2016-03-01,50.665,50.955,50.12,50.695,710510.0
2016-03-02,51.065,51.54,50.74,51.22,712886.0
2016-03-03,50.705,51.37,50.11,51.37,823861.0
2016-03-04,51.355,51.5,50.535,51.01,557934.0
2016-03-07,51.005,51.19,50.18,50.705,612314.0
2016-03-08,50.75,50.99,50.175,50.875,534394.0
2016-03-09,50.945,51.775,50.71,51.465,497820.0
2016-03-10,50.375,50.5,48.66,49.64,1213202.0
2016-03-11,49.5,50.03,48.725,49.125,787026.0
2016-03-14,48.995,49.39,48.65,48.91,567018.0
2016-03-15,48.675,48.98,47.37,47.905,742534.0
2016-03-16,47.75,47.915,47.58,47.82,361839.0
2016-03-17,47.785,47.96,47.21,47.21,745641.0
2016-03-18,47.225,47.525,46.975,47.16,404751.0
2016-03-21,47.38,47.96,47.255,47.27,237003.0
2016-03-22,47.38,47.9,47.31,47.41,360574.0
2016-03-23,47.42,48.095,47.0,47.985,524219.0
2016-03-24,47.815,48.62,47.385,48.48,481885.0
2016-03-29,48.74,49.07,47.145,47.23,474016.0
2016-03-30,47.645,47.86,46.64,47.045,622094.0
2016-03-31,47.66,47.79,47.13,47.66,445504.0
2016-04-01,47.075,47.52,46.68,47.225,504764.0
2016-04-04,47.37,48.125,47.35,47.505,272092.0
2016-04-05,47.495,47.955,47.075,47.295,467960.0
2016-04-06,47.055,47.89,47.015,47.86,326190.0
2016-04-07,47.875,48.125,47.515,48.125,279313.0
2016-04-08,47.385,48.235,47.38,48.0,297356.0
2016-04-11,48.0,48.04,47.44,47.8,270717.0
2016-04-12,47.8,48.575,47.38,48.305,311972.0
2016-04-13,48.46,48.675,48.225,48.375,220816.0
2016-04-14,48.31,48.39,47.465,47.855,603587.0
2016-04-15,47.84,48.375,47.1,47.955,445766.0
2016-04-18,47.855,48.775,47.675,48.675,406821.0
2016-04-19,49.055,49.36,48.59,48.76,376968.0
2016-04-20,49.02,49.385,48.8,48.935,377630.0
2016-04-21,49.54,50.22,49.35,50.22,533915.0
2016-04-22,50.09,50.105,49.075,49.385,483577.0
2016-04-26,50.02,50.02,48.88,48.98,449137.0
2016-04-27,49.245,50.035,49.09,49.46,576885.0
2016-04-28,49.71,49.71,48.97,49.595,491247.0
2016-04-29,49.88,50.47,49.68,50.445,359662.0
2016-05-02,50.445,51.115,49.995,51.115,301101.0
2016-05-03,51.23,52.195,50.665,52.155,420717.0
2016-05-04,52.04,52.84,51.945,52.085,417758.0
2016-05-05,51.79,52.38,51.245,51.815,383751.0
2016-05-06,51.335,52.745,50.555,52.745,523241.0
2016-05-09,52.43,53.21,52.04,53.21,457171.0
2016-05-10,53.19,53.46,52.81,53.37,443043.0
2016-05-11,53.485,54.275,53.415,53.995,512807.0
2016-05-12,53.725,54.405,53.7,53.99,413008.0
2016-05-13,54.285,55.03,54.285,54.72,517723.0
2016-05-16,54.915,56.52,54.71,55.3,495457.0
2016-05-17,55.805,55.805,54.85,55.355,471870.0
2016-05-18,55.055,55.42,54.445,54.875,390531.0
2016-05-19,54.765,55.3,54.625,54.76,339397.0
2016-05-20,54.725,55.42,54.555,55.34,331856.0
2016-05-23,55.535,55.83,55.055,55.265,349062.0
2016-05-24,55.265,55.79,54.93,55.3,433353.0
2016-05-25,55.84,56.065,55.455,55.84,394938.0
2016-05-26,55.925,55.925,55.38,55.79,328853.0
2016-05-27,56.25,56.87,55.97,56.46,365120.0
2016-05-30,56.655,56.685,55.945,56.49,432179.0
2016-05-31,56.335,56.7,56.08,56.505,412476.0
2016-06-01,55.945,56.48,55.925,56.04,300630.0
2016-06-02,56.125,56.255,55.21,55.575,386136.0
2016-06-03,55.925,56.615,55.75,56.01,299162.0
2016-06-06,55.915,57.005,55.645,56.9,289241.0
2016-06-07,56.9,57.09,56.31,56.63,215933.0
2016-06-08,56.575,57.19,56.325,56.815,228978.0
2016-06-09,56.815,57.23,56.64,57.08,282956.0
2016-06-10,56.935,57.21,56.69,56.74,202890.0
2016-06-14,55.815,56.32,55.16,55.265,318602.0
2016-06-15,55.145,55.3,54.78,54.92,380158.0
2016-06-16,55.355,55.89,54.85,54.985,316891.0
2016-06-17,55.11,55.28,54.445,54.72,298357.0
2016-06-20,54.72,54.975,54.05,54.325,356071.0
2016-06-21,53.515,55.28,53.5,54.93,413330.0
2016-06-22,54.99,55.56,54.395,55.14,266673.0
2016-06-23,55.31,55.69,55.07,55.17,149629.0
2016-06-24,55.84,55.925,53.47,53.54,462393.0
2016-06-27,53.22,53.92,52.855,53.53,451608.0
2016-06-28,52.815,53.85,52.815,53.36,367745.0
2016-06-29,54.1,54.58,53.42,54.09,386478.0
2016-06-30,55.06,55.985,54.865,55.735,297527.0
2016-07-01,55.995,56.17,54.945,55.17,252135.0
2016-07-04,55.225,55.56,54.805,55.56,218792.0
2016-07-05,55.84,55.845,54.85,55.425,205358.0
2016-07-06,55.245,55.705,54.9,55.635,305975.0
2016-07-07,55.82,55.875,54.96,55.58,153470.0
2016-07-08,55.645,55.91,55.195,55.525,150357.0
2016-07-11,56.0,56.325,55.465,56.225,186508.0
2016-07-12,56.535,56.6,55.995,55.995,211439.0
2016-07-13,56.31,56.325,55.03,55.3,182714.0
2016-07-14,55.9,56.55,55.66,56.39,221186.0
2016-07-15,56.7,57.23,56.52,56.67,330488.0
2016-07-18,56.77,57.58,56.645,57.46,229872.0
2016-07-19,57.785,57.82,57.28,57.6,167664.0
2016-07-20,57.85,59.855,57.785,59.49,361186.0
2016-07-21,60.205,60.225,59.525,59.87,272829.0
2016-07-22,59.805,60.185,59.62,60.165,209038.0
2016-07-25,60.325,61.25,60.25,61.165,209008.0
2016-07-26,60.925,60.925,60.165,60.7,283604.0
2016-07-27,61.075,61.855,60.255,60.52,303308.0
2016-07-28,60.895,60.915,60.01,60.35,287509.0
2016-07-29,60.95,61.925,60.805,61.195,367636.0
2016-08-01,61.61,61.74,61.035,61.215,283193.0
2016-08-02,60.95,60.965,59.96,60.085,362402.0
2016-08-03,59.775,60.105,59.1,59.1,291361.0
2016-08-04,59.03,59.69,58.865,58.865,242488.0
2016-08-05,59.11,59.65,58.5,59.17,214933.0
2016-08-08,59.03,59.315,57.98,58.48,278960.0
2016-08-09,58.68,58.79,57.765,57.905,297782.0
2016-08-10,57.475,58.515,57.165,58.425,242492.0
2016-08-11,58.23,58.835,57.98,58.355,222601.0
2016-08-12,58.605,59.24,58.44,59.11,186464.0
2016-08-15,59.14,59.79,59.14,59.49,142025.0
2016-08-16,59.49,59.525,58.64,58.845,196307.0
2016-08-17,58.64,59.07,58.26,58.905,192664.0
2016-08-18,59.16,59.195,58.035,58.23,269672.0
2016-08-19,58.41,58.68,57.91,58.19,114543.0
2016-08-22,58.175,58.535,57.595,57.875,274368.0
2016-08-23,58.05,58.38,57.905,58.175,384892.0
2016-08-24,58.345,60.08,57.98,59.505,347685.0
2016-08-25,59.42,59.805,59.265,59.45,263806.0
2016-08-26,58.82,59.705,58.725,59.015,271902.0
2016-08-29,58.835,59.085,58.255,58.69,205976.0
2016-08-30,60.515,63.885,59.42,63.24,914240.0
2016-08-31,63.495,64.62,63.355,64.445,808418.0
2016-09-01,64.39,65.305,64.095,64.98,480571.0
2016-09-02,64.675,64.87,63.015,63.155,441840.0
2016-09-05,63.15,63.975,62.675,62.95,494786.0
2016-09-06,63.72,65.295,62.92,63.14,636774.0
2016-09-07,63.15,63.905,62.985,63.315,309695.0
2016-09-08,62.935,63.385,62.675,63.15,269085.0
2016-09-09,62.41,62.595,60.845,60.845,417549.0
2016-09-12,60.175,60.475,59.665,59.665,354385.0
2016-09-13,60.18,60.865,60.065,60.07,417737.0
2016-09-14,59.985,61.95,59.985,60.81,481059.0
2016-09-15,60.135,60.57,59.795,59.905,379788.0
2016-09-16,60.605,61.455,60.345,61.315,557150.0
2016-09-19,61.605,62.15,61.245,61.435,49943.0
2016-09-20,61.315,61.93,61.26,61.835,352266.0
2016-09-21,61.6,61.795,60.12,61.685,380541.0
2016-09-22,62.245,62.44,61.58,62.25,264054.0
2016-09-23,62.615,63.29,62.06,63.055,311875.0
2016-09-26,63.015,63.095,61.975,62.18,196290.0
2016-09-27,62.135,63.095,61.45,63.0,261259.0
2016-09-28,63.25,63.25,62.045,63.125,302346.0
2016-09-29,63.345,63.5,62.535,62.935,228666.0
2016-09-30,62.54,62.725,61.99,62.245,334113.0
2016-10-03,62.565,62.73,61.645,61.85,203184.0
2016-10-04,61.36,61.985,61.275,61.96,291557.0
2016-10-05,61.95,63.005,61.95,62.945,370088.0
2016-10-06,62.935,63.445,62.59,63.32,171033.0
2016-10-07,63.665,63.74,62.55,62.935,247614.0
2016-10-10,62.935,63.265,62.795,63.07,144478.0
2016-10-11,63.015,63.055,62.07,62.245,254841.0
2016-10-12,62.355,62.66,61.785,62.225,295639.0
2016-10-13,62.285,62.835,61.51,62.225,341330.0
2016-10-14,62.005,62.235,61.565,61.7,245667.0
2016-10-17,61.71,62.34,61.505,61.52,241247.0
2016-10-18,61.62,62.38,61.565,61.785,338990.0
2016-10-19,61.835,61.99,61.435,61.785,224826.0
2016-10-20,61.85,62.63,61.51,62.52,242021.0
2016-10-21,59.79,59.79,57.035,58.845,1181919.0
2016-10-24,58.995,59.055,55.735,56.17,1043180.0
2016-10-25,56.66,57.95,56.395,56.995,958941.0
2016-10-26,59.16,59.42,57.45,57.83,566232.0
2016-10-27,58.215,58.65,56.54,56.55,724177.0
2016-10-28,57.475,57.475,55.8,56.435,468855.0
2016-10-31,56.845,57.875,56.25,57.71,555098.0
2016-11-01,57.155,57.325,56.65,56.9,240798.0
2016-11-02,56.76,56.84,55.825,56.265,528604.0
2016-11-03,56.235,56.75,55.9,56.46,407856.0
2016-11-04,56.485,56.72,55.44,55.57,539853.0
2016-11-07,55.92,57.32,55.675,57.23,510585.0
2016-11-08,57.82,58.06,56.665,57.14,493444.0
2016-11-09,57.43,57.98,54.645,55.68,477860.0
2016-11-10,58.095,58.735,57.09,57.585,499822.0
2016-11-11,58.215,58.215,56.07,57.1,446886.0
2016-11-14,57.43,57.53,56.435,56.79,292034.0
2016-11-15,56.25,56.265,55.075,56.115,358463.0
2016-11-16,55.11,56.345,54.95,54.99,397853.0
2016-11-17,54.51,55.975,54.51,55.555,602202.0
2016-11-18,55.965,55.975,55.145,55.65,337420.0
2016-11-21,55.66,55.685,54.3,54.465,548702.0
2016-11-22,54.7,55.525,54.44,55.35,389298.0
2016-11-23,55.535,56.03,55.01,55.92,310240.0
2016-11-24,56.345,56.87,55.885,56.49,312882.0
2016-11-25,56.64,56.855,55.29,55.745,371882.0
2016-11-28,55.865,56.65,55.855,56.25,328920.0
2016-11-29,56.635,56.77,56.255,56.405,382947.0
2016-11-30,56.66,56.935,55.375,55.705,558785.0
2016-12-01,55.88,55.99,54.685,55.035,576309.0
2016-12-02,54.95,55.07,54.28,54.28,501865.0
2016-12-05,54.28,54.51,53.1,53.125,449523.0
2016-12-06,53.495,53.655,53.125,53.495,454351.0
2016-12-07,53.765,54.1,52.865,53.525,377293.0
2016-12-08,53.81,53.965,53.535,53.92,364664.0
2016-12-09,54.21,54.43,53.795,53.92,448281.0
2016-12-12,53.92,53.92,52.095,52.22,533511.0
2016-12-13,52.235,52.59,52.08,52.325,567100.0
2016-12-14,52.425,53.005,52.395,52.725,448774.0
2016-12-15,52.71,53.55,52.365,53.355,483754.0
2016-12-16,53.685,53.685,52.12,52.67,542166.0
2016-12-19,52.765,53.095,52.47,52.47,326439.0
2016-12-20,52.71,53.615,52.51,53.275,589201.0
2016-12-21,53.26,53.655,52.895,53.26,276089.0
2016-12-22,53.675,53.675,53.015,53.125,247730.0
2016-12-23,54.045,54.045,52.685,52.7,241291.0
2016-12-28,53.25,54.125,52.905,53.89,288079.0
2016-12-29,54.15,54.165,53.41,53.66,195750.0
2016-12-30,53.245,54.085,53.155,53.73,286884.0
2017-01-03,53.89,54.115,53.58,54.075,285572.0
2017-01-04,54.245,54.72,53.965,54.72,410540.0
2017-01-05,55.07,55.48,54.44,55.415,406562.0
2017-01-06,55.885,55.885,55.015,55.305,346317.0
2017-01-09,55.7,57.23,55.54,57.035,501109.0
2017-01-10,57.115,57.295,56.155,56.28,285269.0
2017-01-11,56.77,56.77,55.935,56.14,332492.0
2017-01-12,56.72,56.72,55.61,55.79,259523.0
2017-01-13,56.09,56.25,55.48,55.65,284760.0
2017-01-16,56.585,56.585,55.565,55.72,228712.0
2017-01-17,55.72,55.785,55.0,55.165,308329.0
2017-01-18,55.345,55.4,54.07,54.245,379844.0
2017-01-19,54.28,54.59,53.745,54.495,532690.0
2017-01-20,54.665,54.665,53.99,54.195,354844.0
2017-01-23,54.375,54.51,53.525,53.635,269393.0
2017-01-24,53.825,54.04,53.715,53.84,269998.0
2017-01-25,54.28,54.28,53.415,53.44,403883.0
2017-01-27,54.28,54.28,53.395,53.755,556072.0
2017-01-30,53.525,53.745,52.645,52.755,338470.0
2017-01-31,52.905,53.045,52.395,52.55,434809.0
2017-02-01,52.355,53.155,51.64,52.165,599411.0
2017-02-02,52.29,53.0,51.77,52.89,517199.0
2017-02-03,53.205,54.085,53.045,53.715,574204.0
2017-02-06,53.975,54.095,53.415,53.575,397634.0
2017-02-07,53.455,53.495,52.63,52.915,446686.0
2017-02-08,53.11,53.185,52.73,53.11,477469.0
2017-02-09,53.12,54.425,52.935,54.28,511288.0
2017-02-10,54.36,55.115,54.275,54.975,490770.0
2017-02-13,55.195,55.885,55.18,55.88,335518.0
2017-02-14,56.185,56.25,55.5,55.565,324874.0
2017-02-15,55.935,56.24,55.195,56.24,378789.0
2017-02-16,56.64,56.65,56.09,56.57,464394.0
2017-02-17,56.64,56.91,56.255,56.36,459667.0
2017-02-20,56.64,57.01,55.58,55.76,537270.0
2017-02-21,55.755,55.81,55.145,55.44,458023.0
2017-02-22,55.825,56.66,55.62,56.435,415672.0
2017-02-23,56.84,56.915,51.765,54.62,2255852.0
2017-02-24,54.755,55.36,53.58,54.555,854373.0
2017-02-27,54.855,55.44,53.7,55.075,586742.0
2017-02-28,55.015,55.225,54.69,54.895,639970.0
2017-03-01,55.305,55.305,54.235,54.645,682458.0
2017-03-02,55.115,55.22,54.07,54.54,800267.0
2017-03-03,54.28,54.51,53.67,54.44,484201.0
2017-03-06,54.13,54.28,53.58,53.82,479740.0
2017-03-07,54.095,54.43,53.555,54.125,914453.0
2017-03-08,54.33,54.47,53.67,53.75,521736.0
2017-03-09,53.88,53.975,53.245,53.36,562542.0
2017-03-10,53.3,53.41,52.47,52.94,1078139.0
2017-03-13,52.185,52.78,51.475,51.61,1272477.0
2017-03-14,51.59,52.09,51.555,51.63,584024.0
2017-03-15,51.63,51.745,50.475,50.655,1000355.0
2017-03-16,49.56,50.505,49.44,49.78,1048883.0
2017-03-17,49.965,52.215,49.86,51.865,965018.0
2017-03-20,51.85,52.25,51.26,52.155,666266.0
2017-03-21,52.66,53.495,52.605,53.395,1115532.0
2017-03-22,53.695,53.72,52.94,53.305,710433.0
2017-03-23,53.695,53.695,53.075,53.57,650541.0
2017-03-24,53.975,54.475,53.815,53.91,436530.0
2017-03-27,53.865,54.155,53.41,53.83,268783.0
2017-03-28,54.215,54.31,53.49,54.06,481757.0
2017-03-29,54.37,55.63,54.175,55.4,608338.0
2017-03-30,55.17,56.01,54.905,55.83,555024.0
2017-03-31,56.085,56.13,55.52,55.595,377838.0
2017-04-03,55.605,55.685,54.73,55.23,353370.0
2017-04-04,55.23,55.335,54.605,54.73,311854.0
2017-04-05,54.625,54.81,54.095,54.81,398333.0
2017-04-06,54.785,55.28,54.5,55.28,306195.0
2017-04-07,55.285,55.83,54.73,55.095,349582.0
2017-04-10,55.605,55.675,55.255,55.54,307003.0
2017-04-11,55.565,56.33,55.48,55.56,301211.0
2017-04-12,55.79,56.085,55.455,56.005,415993.0
2017-04-13,55.445,56.765,55.295,56.425,475714.0
2017-04-18,56.085,56.28,55.48,56.115,494279.0
2017-04-19,56.48,56.48,55.36,55.605,439092.0
2017-04-20,55.695,55.98,55.345,55.685,444877.0
2017-04-21,56.075,56.16,55.45,55.685,359360.0
2017-04-24,55.885,56.25,55.725,56.02,281124.0
2017-04-26,55.97,56.275,55.285,55.295,531597.0
2017-04-27,55.375,56.615,55.345,56.495,442116.0
2017-04-28,56.87,57.165,56.495,57.035,454242.0
2017-05-01,57.245,57.33,55.685,56.24,492229.0
2017-05-02,55.845,55.875,55.375,55.495,605551.0
2017-05-03,55.63,56.395,55.575,56.045,438557.0
2017-05-04,56.17,56.395,55.685,56.26,418064.0
2017-05-05,56.275,56.395,55.675,55.845,262479.0
2017-05-08,56.32,56.685,56.085,56.51,555554.0
2017-05-09,56.48,57.205,56.425,56.885,465369.0
2017-05-10,57.115,57.6,56.72,57.57,431296.0
2017-05-11,57.675,58.805,57.675,58.55,475224.0
2017-05-12,58.78,58.82,57.54,57.61,273203.0
2017-05-15,57.595,57.795,56.87,57.085,296085.0
2017-05-16,57.795,57.795,57.15,57.49,252115.0
2017-05-17,57.515,57.625,56.52,56.625,253841.0
2017-05-18,56.085,56.085,55.365,55.78,343890.0
2017-05-19,55.845,56.085,55.405,55.74,192305.0
2017-05-22,55.925,56.25,55.445,55.56,202569.0
2017-05-23,56.005,56.385,55.575,55.765,198313.0
2017-05-24,55.77,55.925,55.375,55.875,234669.0
2017-05-25,56.265,56.28,55.63,55.805,202365.0
2017-05-26,56.265,56.265,55.66,55.835,172955.0
2017-05-29,55.365,55.9,54.875,54.875,431741.0
2017-05-30,54.89,55.08,54.235,54.51,342125.0
2017-05-31,54.57,55.345,54.525,54.835,340188.0
2017-06-01,55.0,55.645,54.89,55.255,254580.0
2017-06-02,55.605,56.25,55.265,56.105,332516.0
2017-06-05,55.685,55.985,55.445,55.58,361357.0
2017-06-06,55.285,55.285,54.515,54.515,368935.0
2017-06-07,54.405,54.825,54.02,54.62,303989.0
2017-06-08,54.89,54.935,54.1,54.51,237007.0
2017-06-09,54.235,54.485,53.975,54.295,243338.0
2017-06-13,54.1,54.995,54.095,54.995,365825.0
2017-06-14,55.245,55.97,54.895,55.97,491655.0
2017-06-15,55.655,56.575,55.595,56.435,765803.0
2017-06-16,56.48,57.245,56.375,57.03,429578.0
2017-06-19,57.22,57.755,57.14,57.705,384318.0
2017-06-20,57.905,58.07,57.325,57.89,387120.0
2017-06-21,57.475,57.775,57.14,57.355,476549.0
2017-06-22,57.1,57.45,56.8,57.19,362171.0
2017-06-23,57.505,58.065,57.3,58.055,266154.0
2017-06-26,58.07,58.73,58.07,58.73,318461.0
2017-06-27,58.66,59.215,58.19,59.135,379493.0
2017-06-28,59.235,59.71,58.66,59.66,396588.0
2017-06-29,59.725,60.195,59.39,60.195,329012.0
2017-06-30,59.63,59.685,58.47,58.55,362260.0
2017-07-03,58.63,59.06,58.055,58.055,241661.0
2017-07-04,58.47,59.155,58.47,58.81,296984.0
2017-07-05,58.795,58.865,58.3,58.38,212793.0
2017-07-06,58.54,58.94,58.23,58.725,231692.0
2017-07-07,58.23,58.35,57.485,57.515,197055.0
2017-07-10,57.97,58.26,57.425,57.675,215213.0
2017-07-11,57.355,58.15,57.195,57.705,210706.0
2017-07-12,57.41,57.64,56.8,56.885,281628.0
2017-07-13,57.435,58.26,57.3,58.135,214129.0
2017-07-14,58.47,58.66,58.085,58.26,245877.0
2017-07-17,58.295,58.71,57.93,58.335,248085.0
2017-07-18,58.35,58.455,57.325,57.505,271997.0
2017-07-19,57.405,57.64,56.8,57.465,222189.0
2017-07-20,57.635,57.785,57.27,57.485,236340.0
2017-07-21,57.395,57.77,57.235,57.25,201420.0
2017-07-24,56.96,57.095,56.425,56.76,214420.0
2017-07-25,57.15,57.65,56.805,57.445,191094.0
2017-07-26,57.91,58.395,57.515,58.055,167079.0
2017-07-27,58.32,58.38,57.99,58.27,169312.0
2017-07-28,58.055,58.135,56.765,56.96,333836.0
2017-07-31,56.98,57.02,56.145,56.145,295454.0
2017-08-01,56.16,56.48,55.89,56.375,272883.0
2017-08-02,56.585,56.885,56.48,56.535,264010.0
2017-08-03,56.36,56.785,55.98,56.48,274465.0
2017-08-04,56.8,57.26,56.64,57.11,145600.0
2017-08-07,57.675,58.215,57.385,58.185,227019.0
2017-08-08,58.47,58.47,57.06,57.695,173583.0
2017-08-09,57.285,58.26,57.125,57.775,159178.0
2017-08-10,57.85,58.405,57.505,57.95,205817.0
2017-08-11,57.705,57.705,57.195,57.5,220016.0
2017-08-14,57.53,58.08,57.38,57.945,194708.0
2017-08-15,58.39,58.525,58.095,58.11,200028.0
2017-08-16,58.34,59.155,58.205,59.135,260772.0
2017-08-17,59.425,59.565,59.065,59.25,283025.0
2017-08-18,58.865,59.86,58.67,59.67,290099.0
2017-08-21,59.505,59.74,58.96,59.625,255551.0
2017-08-22,59.74,60.6,59.615,60.26,341185.0
2017-08-23,59.91,60.26,58.28,58.93,586589.0
2017-08-24,58.415,59.255,58.31,58.805,287209.0
2017-08-25,58.73,58.765,58.405,58.455,276927.0
2017-08-28,58.31,58.455,57.73,57.835,283504.0
2017-08-29,57.435,57.435,56.59,57.18,490637.0
2017-08-30,55.685,56.29,53.87,54.175,1430838.0
2017-08-31,53.775,55.285,51.715,54.34,1285503.0
2017-09-01,54.625,54.645,53.235,53.345,730865.0
2017-09-04,53.325,53.39,52.5,52.67,627563.0
2017-09-05,53.24,54.205,52.675,54.125,975669.0
2017-09-06,53.945,54.0,53.225,53.435,695149.0
2017-09-07,53.555,53.58,52.73,52.935,599779.0
2017-09-08,53.055,53.295,52.72,52.925,570851.0
2017-09-11,53.25,53.815,53.025,53.045,486693.0
2017-09-12,53.38,53.45,53.055,53.185,649801.0
2017-09-13,53.36,53.36,52.52,52.52,762615.0
2017-09-14,52.505,52.6,51.355,51.695,783936.0
2017-09-15,50.94,51.24,50.375,50.375,1115089.0
2017-09-18,50.43,51.565,50.43,50.925,624588.0
2017-09-19,51.42,51.42,50.455,50.485,595626.0
2017-09-20,50.43,50.43,49.54,49.84,878110.0
2017-09-21,49.555,49.825,49.445,49.72,647457.0
2017-09-22,49.74,50.185,49.475,50.05,458823.0
2017-09-25,50.08,50.6,49.845,50.445,345661.0
2017-09-26,50.675,50.77,49.91,50.155,464929.0
2017-09-27,50.185,50.185,49.555,49.775,409525.0
2017-09-28,50.325,51.015,49.88,50.73,438867.0
2017-09-29,50.805,50.82,50.165,50.43,322172.0
2017-10-02,50.82,50.85,50.335,50.38,352316.0
2017-10-03,50.4,50.68,49.92,50.445,356709.0
2017-10-04,50.6,50.925,50.22,50.465,331804.0
2017-10-05,50.35,50.64,49.995,50.295,373207.0
2017-10-06,50.445,51.06,50.115,51.015,338915.0
2017-10-09,51.295,51.335,50.93,51.045,267502.0
2017-10-10,51.135,51.23,50.73,50.955,272699.0
2017-10-11,51.015,51.5,50.715,51.46,340761.0
2017-10-12,51.565,51.945,51.29,51.515,379155.0
2017-10-13,51.59,53.525,51.55,53.37,647606.0
2017-10-16,53.525,53.595,52.755,52.86,498481.0
2017-10-17,53.215,53.525,52.69,52.925,466585.0
2017-10-18,52.635,53.02,52.27,52.74,443037.0
2017-10-19,52.64,52.81,52.295,52.455,623421.0
2017-10-20,52.4,52.87,52.25,52.52,480547.0
2017-10-23,52.925,53.67,52.795,53.58,499069.0
2017-10-24,53.735,54.125,53.605,53.765,545898.0
2017-10-25,53.97,54.075,53.135,53.24,486282.0
2017-10-26,53.595,54.52,53.425,54.505,555775.0
2017-10-27,54.615,54.7,54.115,54.43,378334.0
2017-10-30,54.505,55.04,54.47,54.73,384703.0
2017-10-31,54.86,55.15,54.075,54.18,450090.0
2017-11-01,54.25,54.285,52.715,52.925,797111.0
2017-11-02,53.23,53.74,53.2,53.32,282647.0
2017-11-03,53.425,54.9,53.36,54.78,510529.0
2017-11-06,54.74,55.265,54.44,54.73,358822.0
2017-11-07,55.055,55.345,54.23,55.28,275894.0
2017-11-08,55.255,55.255,54.535,54.965,284335.0
2017-11-09,55.265,55.335,54.925,55.295,248412.0
2017-11-10,55.06,55.105,54.42,54.52,425461.0
2017-11-13,54.89,55.015,54.18,54.375,351979.0
2017-11-14,54.27,54.375,53.24,53.605,431456.0
2017-11-15,53.445,53.71,52.135,52.52,837447.0
2017-11-16,52.26,54.64,52.23,54.35,698455.0
2017-11-17,54.625,54.795,53.89,54.295,338287.0
2017-11-20,54.115,54.505,53.7,54.115,337226.0
2017-11-21,54.465,54.48,53.995,54.205,277670.0
2017-11-22,54.465,54.55,53.66,53.935,455071.0
2017-11-23,53.895,54.245,53.445,54.245,323488.0
2017-11-24,54.25,55.215,54.01,55.2,379317.0
2017-11-27,55.215,55.83,55.175,55.8,401427.0
2017-11-28,55.83,56.405,55.33,56.23,393398.0
2017-11-29,56.485,56.585,56.09,56.44,443565.0
2017-11-30,56.44,56.825,56.18,56.505,419495.0
2017-12-01,56.72,57.125,55.96,56.885,292849.0
2017-12-04,56.9,57.275,56.89,57.015,226379.0
2017-12-05,57.045,57.475,56.7,56.95,346149.0
2017-12-06,56.95,57.11,56.115,56.705,333319.0
2017-12-07,56.665,56.99,56.34,56.57,314294.0
2017-12-08,56.64,57.085,56.435,57.015,264161.0
2017-12-11,57.02,57.085,56.38,56.665,195608.0
2017-12-12,56.68,56.965,55.83,55.865,362115.0
2017-12-13,55.91,56.38,55.57,55.75,196440.0
2017-12-14,55.985,56.39,55.475,55.93,237759.0
2017-12-15,55.91,56.13,55.765,55.85,335739.0
2017-12-18,56.26,56.655,56.01,56.505,256610.0
2017-12-19,56.68,57.005,56.3,56.52,241591.0
2017-12-20,56.495,56.535,56.125,56.235,221898.0
2017-12-21,55.87,56.36,55.825,56.295,369706.0
2017-12-22,56.285,56.57,56.205,56.35,230209.0
2017-12-27,56.4,56.665,56.14,56.535,120153.0
2017-12-28,56.535,56.575,56.135,56.575,124747.0
2017-12-29,56.535,56.9,56.1,56.78,200577.0
2018-01-02,56.68,56.78,55.88,56.13,199739.0
2018-01-03,56.17,56.365,55.88,56.23,179989.0
2018-01-04,56.675,57.185,56.43,57.165,309877.0
2018-01-05,57.305,57.615,57.105,57.165,264615.0
2018-01-08,57.385,57.475,56.995,57.03,232963.0
2018-01-09,57.175,57.395,57.045,57.085,186661.0
2018-01-10,57.165,57.475,56.81,56.86,308570.0
2018-01-11,56.68,56.82,55.8,55.8,360456.0
2018-01-12,55.815,56.155,55.8,55.87,182360.0
2018-01-15,55.87,56.075,55.32,55.475,290938.0
2018-01-16,55.765,55.865,55.25,55.505,223483.0
2018-01-17,55.895,56.52,55.63,55.97,244522.0
2018-01-18,55.97,56.06,55.06,55.06,265823.0
2018-01-19,55.08,55.435,54.94,54.995,313406.0
2018-01-22,54.995,55.525,54.765,54.85,246916.0
2018-01-23,55.16,55.74,54.9,55.54,274090.0
2018-01-24,55.66,56.175,55.605,56.06,200636.0
2018-01-25,56.14,56.18,55.8,55.895,202193.0
2018-01-29,55.505,56.025,55.225,55.74,334844.0
2018-01-30,55.74,56.3,55.465,55.515,291052.0
2018-01-31,55.265,55.57,54.825,55.345,440447.0
2018-02-01,55.32,55.595,54.99,55.045,386759.0
2018-02-02,55.215,55.84,55.165,55.72,254890.0
2018-02-05,55.06,55.655,55.015,55.33,322250.0
2018-02-06,54.25,54.38,52.65,52.85,651265.0
2018-02-07,53.11,54.01,53.08,53.54,611008.0
2018-02-08,53.36,54.295,53.33,54.23,317258.0
2018-02-09,53.305,53.96,53.055,53.765,624600.0
2018-02-12,53.45,53.985,53.19,53.275,366323.0
2018-02-13,53.36,54.56,53.105,54.27,429689.0
2018-02-14,54.495,54.665,53.655,53.79,447075.0
2018-02-15,53.905,53.905,52.925,53.725,468075.0
2018-02-16,53.345,54.9,53.265,53.955,345074.0
2018-02-19,53.85,55.55,53.79,55.36,294163.0
2018-02-20,55.225,55.91,54.91,55.62,273728.0
2018-02-21,55.385,56.175,55.15,55.83,383159.0
2018-02-22,55.71,55.775,54.745,55.125,542502.0
2018-02-23,55.355,55.57,54.765,55.12,350653.0
2018-02-26,55.105,55.655,54.425,54.485,491609.0
2018-02-27,54.7,55.385,54.55,54.9,489476.0
2018-02-28,51.805,53.015,50.7,51.74,1701645.0
2018-03-01,51.42,51.54,50.615,51.04,1073880.0
2018-03-02,50.915,50.955,50.235,50.705,622561.0
2018-03-05,50.81,51.39,50.63,51.02,439596.0
2018-03-06,51.685,52.095,51.415,51.54,419348.0
2018-03-07,51.335,51.39,50.705,50.865,469552.0
2018-03-08,51.17,51.885,51.115,51.82,323709.0
2018-03-09,51.8,52.615,51.685,52.6,358554.0
2018-03-12,52.935,53.0,52.36,52.37,236180.0
2018-03-13,52.325,52.325,51.59,52.08,412273.0
2018-03-14,51.665,51.785,51.345,51.565,388032.0
2018-03-15,51.065,52.03,51.055,51.95,284591.0
2018-03-16,51.925,51.975,51.0,51.685,506006.0
2018-03-19,51.825,52.09,51.22,51.63,300148.0
2018-03-20,51.63,52.28,51.615,52.245,286458.0
2018-03-21,52.19,52.375,51.435,51.8,237772.0
2018-03-22,51.475,51.755,51.045,51.465,277421.0
2018-03-23,50.93,51.32,50.865,51.015,270860.0
2018-03-26,50.865,51.875,50.58,51.73,452750.0
2018-03-27,51.875,52.18,51.53,52.14,401714.0
2018-03-28,51.685,51.825,51.055,51.365,386373.0
2018-03-29,51.515,51.58,51.025,51.13,356092.0
2018-04-03,50.865,51.155,50.825,50.975,358413.0
2018-04-04,50.81,50.955,50.225,50.43,463539.0
2018-04-05,50.455,50.955,50.3,50.735,371621.0
2018-04-06,50.785,51.115,50.595,50.75,209149.0
2018-04-09,50.9,52.22,50.865,51.915,381550.0
2018-04-10,51.91,51.965,51.5,51.935,300340.0
2018-04-11,51.71,51.86,51.22,51.295,409052.0
2018-04-12,51.03,51.27,50.505,50.655,429906.0
2018-04-13,50.745,51.555,50.655,51.44,256112.0
2018-04-16,51.5,51.655,51.295,51.58,212314.0
2018-04-17,51.44,52.095,51.44,51.975,263799.0
2018-04-18,52.18,52.55,52.025,52.55,347575.0
2018-04-19,52.665,52.67,52.095,52.14,262459.0
2018-04-20,52.13,52.645,51.9,52.075,226926.0
2018-04-23,52.095,52.095,51.375,51.44,206976.0
2018-04-24,51.695,52.19,51.555,51.965,333331.0
2018-04-26,52.095,52.785,51.85,52.64,629494.0
2018-04-27,52.91,53.445,52.76,52.975,302756.0
2018-04-30,52.975,53.385,52.835,53.075,391775.0
2018-05-01,52.92,52.92,50.5,50.685,978955.0
2018-05-02,50.875,51.9,50.865,51.23,539858.0
2018-05-03,52.14,53.015,51.785,52.96,629510.0
2018-05-04,53.215,53.49,52.78,53.295,378456.0
2018-05-07,53.6,53.675,53.125,53.32,280182.0
2018-05-08,53.575,54.11,53.17,53.215,434193.0
2018-05-09,53.285,53.625,53.0,53.6,359786.0
2018-05-10,54.05,54.23,52.875,52.96,528850.0
2018-05-11,53.115,53.31,52.605,52.81,332604.0
2018-05-14,52.985,53.9,52.925,53.805,280162.0
2018-05-15,53.945,54.05,53.245,53.515,211367.0
2018-05-16,53.755,53.95,52.51,52.51,432132.0
2018-05-17,52.45,52.49,51.775,51.99,391296.0
2018-05-18,52.5,52.53,52.08,52.35,289599.0
2018-05-21,52.305,52.67,52.27,52.305,202017.0
2018-05-22,51.695,51.85,51.44,51.62,282249.0
2018-05-23,51.645,51.885,51.31,51.41,213455.0
2018-05-24,51.275,51.795,50.705,50.785,404364.0
2018-05-25,50.685,50.725,50.235,50.455,481031.0
2018-05-28,50.385,50.655,50.085,50.285,341463.0
2018-05-29,50.13,50.62,50.07,50.54,389522.0
2018-05-30,50.375,50.465,50.095,50.2,411121.0
2018-05-31,50.34,50.71,50.13,50.315,411104.0
2018-06-01,50.29,50.54,50.16,50.245,359182.0
2018-06-04,50.135,50.2,49.06,49.145,638643.0
2018-06-05,48.635,48.685,47.135,47.665,1036694.0
2018-06-06,47.69,48.25,46.725,46.845,876102.0
2018-06-07,46.845,47.415,46.66,47.305,577124.0
2018-06-08,47.255,47.275,46.315,46.485,483587.0
2018-06-12,46.55,47.895,46.55,47.735,554699.0
2018-06-13,47.71,47.98,47.37,47.98,559478.0
2018-06-14,47.915,47.915,46.865,47.405,446758.0
2018-06-15,47.585,48.49,47.53,48.355,741986.0
2018-06-18,48.405,49.49,48.405,49.415,632533.0
2018-06-19,50.08,50.45,49.775,50.13,726631.0
2018-06-20,50.645,51.105,50.225,51.005,678056.0
2018-06-21,46.765,47.65,44.59,47.165,2826951.0
2018-06-22,46.775,47.01,45.64,46.035,1756102.0
2018-06-25,45.64,45.88,44.6,44.81,1446161.0
2018-06-26,44.525,44.945,43.82,43.91,1292700.0
2018-06-27,43.87,45.025,43.81,44.305,1161542.0
2018-06-28,44.055,44.305,43.85,44.125,747861.0
2018-06-29,44.14,44.285,43.895,44.285,702897.0
2018-07-02,44.015,44.055,43.5,43.67,629510.0
2018-07-03,43.645,44.41,43.525,44.165,416188.0
2018-07-04,43.925,44.155,43.525,43.825,386379.0
2018-07-05,43.895,43.985,43.49,43.94,363891.0
2018-07-06,44.055,44.69,43.94,44.69,472330.0
2018-07-09,44.705,44.715,44.055,44.33,434654.0
2018-07-10,44.465,44.705,44.1,44.24,346148.0
2018-07-11,44.22,44.77,44.19,44.355,412988.0
2018-07-12,44.22,44.92,44.19,44.385,487172.0
2018-07-13,44.55,45.04,44.45,44.81,312665.0
2018-07-16,44.575,45.42,43.69,45.2,676629.0
2018-07-17,44.925,45.355,44.56,44.755,336532.0
2018-07-18,45.06,46.16,44.925,45.815,646869.0
2018-07-19,45.715,45.74,44.97,45.475,435149.0
2018-07-20,45.615,46.715,45.535,46.715,505591.0
2018-07-23,46.75,46.905,46.11,46.585,537994.0
2018-07-24,46.775,47.435,46.615,46.945,318799.0
2018-07-25,46.765,46.945,46.19,46.37,372335.0
2018-07-26,46.6,46.7,46.2,46.385,278763.0
2018-07-27,46.395,46.91,46.355,46.675,298127.0
2018-07-30,46.675,46.675,46.205,46.32,302223.0
2018-07-31,46.19,46.665,45.995,46.14,384277.0
2018-08-01,46.485,46.725,46.2,46.365,239394.0
2018-08-02,46.535,47.34,46.215,47.06,469165.0
2018-08-03,47.255,47.57,46.365,46.42,362878.0
2018-08-06,46.765,47.42,46.545,46.79,256228.0
2018-08-07,46.315,46.355,44.745,44.835,561118.0
2018-08-08,44.715,45.015,43.705,43.82,707699.0
2018-08-09,43.805,45.155,43.77,45.06,397859.0
2018-08-10,45.06,45.68,44.78,44.96,327282.0
2018-08-13,44.96,44.96,43.94,44.105,294324.0
2018-08-14,44.31,45.175,44.31,44.665,451717.0
2018-08-15,44.73,45.125,44.55,45.115,298431.0
2018-08-16,45.205,45.65,44.91,45.575,305412.0
2018-08-17,45.42,45.985,45.32,45.54,273867.0
2018-08-20,45.945,46.33,45.63,45.885,274999.0
2018-08-21,45.95,46.725,45.765,46.705,370111.0
2018-08-22,46.52,46.705,46.205,46.34,328818.0
2018-08-23,46.355,47.46,46.355,47.355,342553.0
2018-08-24,47.355,47.56,46.43,46.765,477107.0
2018-08-27,46.82,47.035,46.545,46.795,314799.0
2018-08-28,46.815,47.25,46.46,46.75,272897.0
2018-08-29,46.805,47.715,46.545,47.715,462703.0
2018-08-30,46.435,47.665,43.975,44.695,1505980.0
2018-08-31,44.63,46.1,44.0,45.7,993367.0
2018-09-03,45.855,46.995,45.77,46.18,613057.0
2018-09-04,46.21,46.615,45.69,46.065,407437.0
2018-09-05,46.305,46.7,45.855,46.055,464624.0
2018-09-06,45.97,45.98,45.335,45.52,430454.0
2018-09-07,45.3,45.905,45.03,45.77,311141.0
2018-09-10,45.82,46.105,45.46,45.66,305969.0
2018-09-11,45.635,46.42,45.55,46.215,363122.0
2018-09-12,45.97,46.24,45.445,45.98,377957.0
2018-09-13,45.73,46.045,45.485,45.71,256389.0
2018-09-14,45.86,46.595,45.755,46.12,509614.0
2018-09-17,45.98,46.6,45.915,46.415,323290.0
2018-09-18,46.415,46.55,45.81,45.93,363060.0
2018-09-19,45.855,46.44,45.73,46.265,255095.0
2018-09-20,45.71,46.015,45.46,45.945,506676.0
2018-09-21,45.885,46.4,45.61,45.99,483984.0
2018-09-24,45.62,46.4,45.62,46.13,377732.0
2018-09-25,45.98,46.565,45.92,46.54,249571.0
2018-09-26,46.425,46.71,46.12,46.51,357067.0
2018-09-27,45.99,46.375,45.81,45.88,370069.0
2018-09-28,46.105,46.3,45.86,46.08,373174.0
2018-10-01,46.03,46.55,45.805,46.215,146804.0
2018-10-02,46.225,46.425,45.315,45.635,442114.0
2018-10-03,45.385,46.7,45.385,46.535,302370.0
2018-10-04,46.475,46.91,46.175,46.775,351623.0
2018-10-05,46.475,46.96,46.435,46.745,246942.0
2018-10-08,46.72,46.96,46.55,46.745,204412.0
2018-10-09,46.015,46.165,45.175,45.445,434048.0
2018-10-10,45.385,45.915,45.185,45.575,285778.0
2018-10-11,45.14,45.895,44.755,44.98,456928.0
2018-10-12,44.53,44.63,43.725,44.395,650375.0
2018-10-15,44.135,44.375,43.68,43.83,368743.0
2018-10-16,43.74,44.025,43.53,43.885,382249.0
2018-10-17,44.035,45.61,43.9,45.45,361355.0
2018-10-18,45.57,45.92,45.215,45.41,257004.0
2018-10-19,45.075,45.575,44.715,45.35,182780.0
2018-10-22,45.3,45.425,44.715,45.24,227292.0
2018-10-23,45.56,46.24,45.56,45.955,482821.0
2018-10-24,46.095,47.425,46.015,46.76,603541.0
2018-10-25,46.265,46.5,45.66,45.945,598843.0
2018-10-26,45.945,46.18,44.69,45.3,345337.0
2018-10-29,45.31,46.155,45.31,45.88,260633.0
2018-10-30,45.6,46.945,45.6,46.875,238326.0
2018-10-31,46.98,47.38,46.895,47.165,426686.0
2018-11-01,46.49,47.105,46.275,46.565,342972.0
2018-11-02,46.15,47.4,45.86,47.245,383863.0
2018-11-05,46.725,47.22,46.4,46.825,223228.0
2018-11-06,46.725,47.37,46.565,47.005,203415.0
2018-11-07,46.87,47.775,46.87,47.63,363380.0
2018-11-08,47.81,48.02,47.525,47.58,265072.0
2018-11-09,47.4,47.85,47.225,47.55,234607.0
2018-11-12,47.035,48.195,47.035,47.89,280651.0
2018-11-13,47.315,47.925,46.45,46.54,510467.0
2018-11-14,46.91,47.71,46.46,46.51,456124.0
2018-11-15,47.03,47.305,45.98,46.51,449867.0
2018-11-16,46.14,46.415,45.425,45.795,328833.0
2018-11-19,45.685,46.04,45.16,45.575,227425.0
2018-11-20,45.395,45.47,44.575,45.185,393527.0
2018-11-21,44.505,45.82,44.505,45.56,358765.0
2018-11-22,45.56,46.18,45.45,46.105,208395.0
2018-11-23,46.14,46.85,45.93,46.67,394040.0
2018-11-26,46.065,46.67,45.69,45.99,320253.0
2018-11-27,46.09,46.435,45.31,45.57,286974.0
2018-11-28,45.94,46.045,45.03,45.425,254431.0
2018-11-29,45.55,47.145,45.55,46.61,375628.0
2018-11-30,46.61,46.895,45.485,45.485,262961.0
2018-12-03,46.305,46.45,45.73,45.94,247907.0
2018-12-04,45.885,46.98,45.82,46.675,347497.0
2018-12-05,45.93,47.005,45.77,46.885,313922.0
2018-12-06,46.565,46.895,46.305,46.7,267539.0
2018-12-07,46.85,47.555,46.55,46.76,303850.0
2018-12-10,46.165,46.4,44.655,44.84,331938.0
2018-12-11,44.95,45.52,44.57,44.74,311407.0
2018-12-12,44.545,45.495,44.22,45.425,269044.0
2018-12-13,45.945,46.045,45.445,45.625,238406.0
2018-12-14,45.98,46.515,45.375,45.66,268486.0
2018-12-17,45.3,46.305,44.63,45.99,313256.0
2018-12-18,46.28,46.685,45.735,46.435,350182.0
2018-12-19,45.97,46.14,44.89,45.19,479856.0
2018-12-20,45.03,46.255,45.03,45.68,405846.0
2018-12-21,45.73,46.25,44.98,45.72,731991.0
2018-12-24,45.29,45.92,45.05,45.595,112798.0
2018-12-27,45.73,46.685,45.655,46.5,197698.0
2018-12-28,46.515,47.465,46.44,47.465,332662.0
2018-12-31,47.775,48.43,47.58,48.43,259513.0
2019-01-02,48.405,49.115,48.18,48.455,393871.0
2019-01-03,48.91,49.245,48.49,48.565,366190.0
2019-01-04,47.835,48.235,47.525,48.085,324318.0
2019-01-07,48.23,48.53,48.07,48.27,277826.0
2019-01-08,47.995,48.765,47.995,48.655,338020.0
2019-01-09,48.99,49.14,48.515,48.825,502673.0
2019-01-10,49.185,49.495,48.705,49.335,496865.0
2019-01-11,49.485,49.84,48.555,48.59,243610.0
2019-01-14,48.655,49.32,48.655,48.95,217227.0
2019-01-15,48.985,49.195,48.245,48.355,307817.0
2019-01-16,47.985,48.605,47.7,47.985,462530.0
2019-01-17,48.31,48.79,48.05,48.495,326187.0
2019-01-18,48.68,49.06,48.42,48.495,265080.0
2019-01-21,48.605,49.005,48.505,48.715,164008.0
2019-01-22,48.49,48.75,48.465,48.645,135447.0
2019-01-23,48.655,49.22,48.495,48.645,246186.0
2019-01-24,48.655,49.01,48.545,48.655,370134.0
2019-01-25,48.655,49.0,48.555,48.675,265836.0
2019-01-29,48.655,48.71,47.54,47.605,409620.0
2019-01-30,47.995,48.195,47.465,47.69,343733.0
2019-01-31,47.74,47.815,47.37,47.58,401620.0
2019-02-01,47.64,48.07,47.17,47.74,329543.0
2019-02-04,47.76,47.86,47.455,47.59,234633.0
2019-02-05,47.55,47.865,47.165,47.295,301729.0
2019-02-06,47.215,48.47,47.19,48.155,262385.0
2019-02-07,48.18,49.285,48.125,49.135,348849.0
2019-02-08,49.16,49.36,48.69,49.25,223607.0
2019-02-11,49.085,49.36,48.83,49.245,231470.0
2019-02-12,49.41,49.41,48.89,48.99,210619.0
2019-02-13,49.035,49.26,48.84,49.16,214397.0
2019-02-14,49.14,49.295,48.285,48.44,199349.0
2019-02-15,49.04,49.4,48.845,49.115,450066.0
2019-02-18,49.42,50.335,49.285,50.19,296521.0
2019-02-19,50.25,50.635,49.83,50.105,416741.0
2019-02-20,49.83,50.09,49.61,49.94,286632.0
2019-02-21,49.545,50.34,49.545,49.965,373404.0
2019-02-22,50.08,50.325,49.925,50.235,247356.0
2019-02-25,50.545,50.945,50.335,50.895,216434.0
2019-02-26,50.65,50.97,50.495,50.68,297787.0
2019-02-27,50.965,51.475,50.73,51.315,562774.0
2019-02-28,52.105,54.77,51.9,54.345,1237543.0
2019-03-01,53.99,54.025,52.85,53.58,316491.0
2019-03-04,53.565,53.75,52.84,52.875,372056.0
2019-03-05,52.63,53.47,52.45,53.455,496433.0
2019-03-06,54.08,54.505,53.76,54.125,166345.0
2019-03-07,54.38,54.81,54.145,54.25,677639.0
2019-03-08,54.125,54.505,53.42,54.015,415058.0
2019-03-11,53.53,54.01,53.335,53.87,261650.0
2019-03-12,53.725,54.27,53.55,53.815,359171.0
2019-03-13,53.52,53.81,52.94,53.375,454536.0
2019-03-14,53.555,55.805,53.375,55.315,754931.0
2019-03-15,55.27,55.305,54.52,55.145,777170.0
2019-03-18,55.17,56.02,54.845,55.92,357607.0
2019-03-19,55.61,55.695,55.075,55.205,296873.0
2019-03-20,54.845,55.41,54.315,54.465,616718.0
2019-03-21,54.445,55.095,54.32,55.075,398488.0
2019-03-22,54.965,55.57,54.925,55.155,190932.0
2019-03-25,54.71,55.025,54.14,54.77,267394.0
2019-03-26,54.215,54.845,54.215,54.585,232781.0
2019-03-27,54.675,54.77,53.795,54.19,440581.0
2019-03-28,53.63,54.295,53.58,54.185,281900.0
2019-03-29,54.42,54.95,54.215,54.72,282403.0
2019-04-01,55.0,55.27,54.45,54.635,329227.0
2019-04-02,54.64,54.955,54.115,54.335,314696.0
2019-04-03,54.505,54.845,54.33,54.59,314534.0
2019-04-04,54.505,54.685,54.09,54.415,314479.0
2019-04-05,54.335,54.675,53.86,54.03,306337.0
2019-04-08,54.03,54.76,53.99,54.275,300117.0
2019-04-09,54.175,54.505,53.85,54.065,268749.0
2019-04-10,54.04,55.04,53.93,54.43,241034.0
2019-04-11,54.25,54.695,54.13,54.3,157432.0
2019-04-12,54.585,54.585,54.105,54.33,338178.0
2019-04-15,54.32,54.32,53.945,54.055,259208.0
2019-04-16,54.055,54.465,54.015,54.25,217884.0
2019-04-17,54.075,54.13,52.835,53.035,390735.0
2019-04-18,53.365,53.365,52.61,52.78,279477.0
2019-04-23,53.08,53.605,52.81,53.42,296954.0
2019-04-24,53.835,54.575,53.68,54.575,496829.0
2019-04-26,54.64,55.57,54.6,55.57,355991.0
2019-04-29,55.0,55.33,54.345,54.505,259792.0
2019-04-30,54.84,55.595,54.525,55.545,425022.0
2019-05-01,54.745,54.805,53.255,53.99,252811.0
2019-05-02,54.15,54.895,53.92,54.66,222322.0
2019-05-03,54.77,55.485,54.77,54.895,180829.0
2019-05-06,54.275,54.55,53.845,54.44,232855.0
2019-05-07,54.275,55.06,54.275,54.555,263031.0
2019-05-08,54.36,54.67,54.005,54.465,226193.0
2019-05-09,54.015,54.415,53.535,53.715,380642.0
2019-05-10,53.485,54.065,53.36,53.92,252255.0
2019-05-13,53.955,55.265,53.85,55.21,262327.0
2019-05-14,54.42,54.505,54.125,54.465,194652.0
2019-05-15,54.33,54.93,54.0,54.755,240864.0
2019-05-16,53.935,54.76,53.765,54.575,289776.0
2019-05-17,54.77,55.23,54.61,55.145,203785.0
2019-05-20,57.395,59.42,57.15,59.165,1204290.0
2019-05-21,58.4,58.935,58.11,58.935,605457.0
2019-05-22,58.68,59.16,58.135,58.335,390810.0
2019-05-23,58.42,59.25,58.42,59.245,412449.0
2019-05-24,58.92,59.735,58.91,59.735,515889.0
2019-05-27,59.44,60.21,59.215,60.065,278324.0
2019-05-28,59.525,59.525,59.05,59.27,387558.0
2019-05-29,58.42,59.215,58.215,58.97,337399.0
2019-05-30,58.485,58.835,57.84,58.835,260777.0
2019-05-31,59.385,59.615,58.9,59.38,507075.0
2019-06-03,59.38,59.95,58.9,59.575,282051.0
2019-06-04,59.455,59.53,58.545,58.815,233456.0
2019-06-05,59.36,59.515,59.055,59.165,204301.0
2019-06-06,59.125,60.135,59.045,59.615,295678.0
2019-06-07,59.61,60.12,59.53,59.975,206910.0
2019-06-11,60.185,61.175,59.795,60.765,390157.0
2019-06-12,60.79,61.345,60.46,60.635,315114.0
2019-06-13,60.875,61.24,60.375,60.585,263636.0
2019-06-14,60.38,61.06,60.325,60.945,257311.0
2019-06-17,61.225,61.845,60.67,60.815,335734.0
2019-06-18,60.8,61.18,60.655,60.8,337735.0
2019-06-19,61.2,61.715,60.72,61.715,55421.0
2019-06-20,62.22,62.33,61.745,61.87,732586.0
2019-06-21,61.8,62.28,61.095,61.155,620135.0
2019-06-24,61.215,61.605,60.805,61.225,326464.0
2019-06-25,61.58,61.64,61.23,61.29,336799.0
2019-06-26,61.225,61.98,61.145,61.63,265752.0
2019-06-27,61.23,61.87,61.055,61.835,246256.0
2019-06-28,61.07,61.745,61.055,61.43,358080.0
2019-07-01,61.76,62.625,61.76,62.55,435927.0
2019-07-02,62.78,63.025,62.43,62.755,379708.0
2019-07-03,62.065,62.25,61.46,61.855,397867.0
2019-07-04,61.93,62.16,61.675,61.735,174189.0
2019-07-05,61.945,62.74,61.665,62.56,253990.0
2019-07-08,62.39,62.5,60.975,61.215,253225.0
2019-07-09,61.215,61.71,61.145,61.65,208441.0
2019-07-10,62.235,62.45,61.885,62.32,200545.0
2019-07-11,62.285,62.755,62.1,62.585,234221.0
2019-07-12,62.14,62.72,61.99,62.61,255662.0
2019-07-15,61.835,62.08,61.375,61.445,194470.0
2019-07-16,61.495,61.855,61.155,61.65,193712.0
2019-07-17,60.875,61.265,60.605,61.09,248795.0
2019-07-18,60.68,61.8,60.68,61.495,218181.0
2019-07-19,61.24,62.27,60.95,62.15,259458.0
2019-07-22,62.15,62.15,60.835,61.055,299409.0
2019-07-23,60.51,61.225,60.11,60.825,211546.0
2019-07-24,61.165,61.225,60.825,61.155,328211.0
2019-07-25,61.23,61.555,61.14,61.225,328792.0
2019-07-26,61.225,61.405,60.805,61.225,317959.0
2019-07-29,61.25,62.5,61.095,62.26,433483.0
2019-07-30,62.455,62.62,61.625,61.905,376244.0
2019-07-31,61.66,62.34,61.545,61.885,306907.0
2019-08-01,61.65,62.365,61.495,61.905,302453.0
2019-08-02,61.7,62.075,61.01,61.165,253931.0
2019-08-05,60.28,60.9,59.43,59.59,385840.0
2019-08-06,56.8,58.07,56.545,57.685,607591.0
2019-08-07,57.22,58.08,57.11,57.88,352170.0
2019-08-08,57.74,58.59,57.575,58.46,247569.0
2019-08-09,58.505,59.14,58.13,58.93,202881.0
2019-08-12,58.275,59.615,58.255,59.615,275762.0
2019-08-13,59.465,60.56,59.295,60.265,454588.0
2019-08-14,59.78,60.5,59.53,60.45,180427.0
2019-08-15,59.525,59.805,58.535,58.76,374933.0
2019-08-16,58.47,59.165,58.47,58.62,274103.0
2019-08-19,58.675,59.37,58.675,59.31,231975.0
2019-08-20,59.525,60.44,59.045,60.435,207812.0
2019-08-21,60.435,60.56,59.87,60.355,275131.0
2019-08-22,60.29,60.63,59.13,59.27,404250.0
2019-08-23,58.605,59.21,58.15,58.335,334955.0
2019-08-26,57.425,57.705,57.1,57.38,283518.0
2019-08-27,57.235,57.825,57.235,57.565,425865.0
2019-08-28,57.405,57.825,57.135,57.455,356888.0
2019-08-29,58.655,58.845,56.86,57.09,625575.0
2019-08-30,56.48,56.675,55.23,55.815,651491.0
2019-09-02,55.92,56.94,55.92,56.455,352754.0
2019-09-03,55.825,56.265,55.205,55.375,420321.0
2019-09-04,55.215,55.525,54.275,54.745,566041.0
2019-09-05,55.29,55.975,55.035,55.165,327811.0
2019-09-06,55.53,56.03,54.92,55.93,455312.0
2019-09-09,56.045,56.27,55.055,55.42,360042.0
2019-09-10,55.28,55.61,55.035,55.46,460943.0
2019-09-11,55.985,56.34,55.54,56.02,470019.0
2019-09-12,56.06,56.4,55.73,56.19,409980.0
2019-09-13,56.565,56.79,55.725,56.675,457452.0
2019-09-16,56.305,57.17,56.26,56.59,374542.0
2019-09-17,53.925,54.1,53.43,53.985,2583151.0
2019-09-18,54.255,55.13,54.075,54.865,1103231.0
2019-09-19,55.03,55.655,54.62,54.64,848341.0
2019-09-20,54.995,56.27,54.76,55.61,1531759.0
2019-09-23,55.725,57.0,55.645,55.89,1486029.0
2019-09-24,55.855,56.86,55.715,56.625,1162723.0
2019-09-25,56.415,57.015,56.165,56.19,1168765.0
2019-09-26,56.315,56.315,55.1,55.575,1398715.0
2019-09-27,56.295,56.4,55.87,56.13,411603.0
2019-09-30,56.19,56.305,55.725,56.305,423458.0
2019-10-01,56.425,57.51,56.15,57.51,583115.0
2019-10-02,57.205,57.205,56.45,56.79,613542.0
2019-10-03,55.295,56.12,55.295,55.825,676061.0
2019-10-04,55.985,56.4,55.55,56.025,404269.0
2019-10-07,56.415,56.85,56.095,56.355,204600.0
2019-10-08,57.205,57.205,56.575,57.06,269374.0
2019-10-09,56.415,56.885,56.385,56.885,440341.0
2019-10-10,56.8,57.58,56.54,57.53,516743.0
2019-10-11,58.065,58.11,57.605,57.85,421353.0
2019-10-14,58.155,58.24,57.555,57.685,382794.0
2019-10-15,57.685,57.945,57.38,57.885,265898.0
2019-10-16,58.49,59.74,58.31,59.49,639794.0
2019-10-17,59.985,59.985,59.36,59.775,421270.0
2019-10-18,59.395,59.915,59.335,59.87,330971.0
2019-10-21,59.47,59.725,58.75,59.29,475111.0
2019-10-22,59.445,59.505,58.985,59.465,300996.0
2019-10-23,59.28,59.74,58.84,59.69,476667.0
2019-10-24,59.89,60.2,59.705,59.96,138764.0
2019-10-25,60.385,60.425,59.845,59.975,411576.0
2019-10-28,60.15,60.22,59.5,59.74,193207.0
2019-10-29,60.13,61.26,59.89,60.835,492796.0
2019-10-30,60.105,60.685,60.06,60.13,157213.0
2019-10-31,59.925,60.29,59.24,59.445,348570.0
2019-11-01,59.915,60.29,59.635,60.29,202300.0
2019-11-04,60.755,61.015,59.88,60.13,354773.0
2019-11-05,60.85,60.99,60.105,60.85,218773.0
2019-11-06,61.035,61.815,60.85,61.035,561039.0
2019-11-07,61.38,62.33,61.25,62.33,410889.0
2019-11-08,62.32,62.67,62.05,62.19,337749.0
2019-11-11,62.085,63.185,62.075,63.185,107073.0
2019-11-12,63.185,63.36,62.89,63.24,198475.0
2019-11-13,63.31,63.475,61.72,61.825,386897.0
2019-11-14,61.85,62.995,61.8,62.85,326549.0
2019-11-15,63.335,63.535,62.925,63.48,281008.0
2019-11-18,63.535,63.82,63.01,63.325,182829.0
2019-11-19,63.185,63.97,62.69,63.915,418246.0
2019-11-20,63.42,63.71,62.65,62.795,479040.0
2019-11-21,62.52,62.725,61.705,62.13,534054.0
2019-11-22,62.165,62.91,62.165,62.9,294860.0
2019-11-25,62.9,63.775,62.9,63.585,308991.0
2019-11-26,63.585,63.97,63.16,63.785,772681.0
2019-11-27,64.02,64.03,63.135,63.43,490240.0
2019-11-28,63.725,63.88,63.195,63.37,305082.0
2019-11-29,63.64,64.01,63.345,63.345,309435.0
2019-12-02,63.44,64.47,63.44,64.29,242300.0
2019-12-03,62.925,63.345,61.91,62.19,427697.0
2019-12-04,60.47,61.175,60.325,60.835,480113.0
2019-12-05,60.625,61.44,60.455,61.26,387190.0
2019-12-06,62.05,62.44,61.485,62.05,223161.0
2019-12-09,62.145,62.525,61.935,62.025,238528.0
2019-12-10,61.97,61.97,61.08,61.235,233115.0
2019-12-11,61.815,61.97,61.18,61.87,235011.0
2019-12-12,62.015,62.05,61.575,61.97,242508.0
2019-12-13,61.225,62.18,61.225,62.095,227535.0
2019-12-16,62.495,63.96,62.495,63.745,354215.0
2019-12-17,63.915,64.205,63.335,63.535,479681.0
2019-12-18,62.795,63.795,62.795,63.68,280197.0
2019-12-19,64.4,64.965,63.815,64.005,547331.0
2019-12-20,63.57,64.795,63.525,64.205,1294630.0
2019-12-23,64.575,64.705,63.985,64.005,305185.0
2019-12-24,63.795,64.43,63.725,64.43,157201.0
2019-12-27,64.17,64.41,63.63,63.975,182387.0
2019-12-30,64.515,64.69,63.645,64.69,234504.0
2019-12-31,64.07,64.27,62.89,62.955,180126.0
2020-01-02,62.97,63.255,62.33,62.5,147462.0
2020-01-03,63.56,63.72,62.89,63.04,143360.0
2020-01-06,62.5,63.265,62.24,63.17,142998.0
2020-01-07,63.36,64.295,63.36,64.1,306884.0
2020-01-08,63.675,64.595,63.205,64.54,213071.0
2020-01-09,64.965,65.39,64.655,65.355,326413.0
2020-01-10,65.22,65.35,64.69,64.925,354150.0
2020-01-13,64.835,64.985,64.575,64.82,176923.0
2020-01-14,64.82,65.245,64.665,64.985,219237.0
2020-01-15,65.095,65.615,64.925,65.385,407569.0
2020-01-16,64.925,65.67,64.705,65.35,346300.0
2020-01-17,65.92,66.505,65.55,66.425,255410.0
2020-01-20,66.555,67.39,66.555,67.265,409702.0
2020-01-21,67.095,67.69,66.895,67.69,245223.0
2020-01-22,67.5,68.775,67.29,68.76,388493.0
2020-01-23,68.94,69.22,68.605,68.88,384424.0
2020-01-24,68.89,69.525,68.865,68.88,386519.0
2020-01-28,68.57,69.165,67.98,68.49,450858.0
2020-01-29,68.535,68.94,68.48,68.655,256099.0
2020-01-30,69.185,69.245,68.35,68.7,333680.0
2020-01-31,68.75,69.295,68.475,68.74,240440.0
2020-02-03,67.265,68.345,66.4,68.16,369539.0
2020-02-04,68.48,68.57,68.145,68.395,291422.0
2020-02-05,68.465,68.88,68.18,68.325,195824.0
2020-02-06,68.57,69.135,68.21,68.96,351921.0
2020-02-07,69.045,69.07,68.515,68.925,213855.0
2020-02-10,69.35,69.41,68.48,68.81,264661.0
2020-02-11,69.065,69.885,69.02,69.53,280363.0
2020-02-12,69.53,70.245,69.305,69.36,258742.0
2020-02-13,69.23,69.34,68.705,68.935,274006.0
2020-02-14,69.375,69.435,68.7,69.22,244079.0
2020-02-17,69.01,69.21,68.48,69.185,172216.0
2020-02-18,68.23,69.135,68.125,68.5,329528.0
2020-02-19,68.48,69.295,68.395,69.295,194325.0
2020-02-20,69.23,69.48,68.575,68.89,246809.0
2020-02-21,69.35,69.435,68.125,68.21,189072.0
2020-02-24,66.295,67.59,66.295,67.25,285457.0
2020-02-25,66.11,66.355,65.025,65.98,578280.0
2020-02-26,64.575,65.66,64.335,64.895,429146.0
2020-02-27,63.795,64.465,62.98,63.9,659455.0
2020-02-28,62.155,62.3,58.935,59.03,1044801.0
2020-03-02,58.665,59.54,57.595,59.23,401410.0
2020-03-03,60.54,61.31,59.635,60.905,581157.0
2020-03-04,59.06,59.46,56.445,58.255,782052.0
2020-03-05,59.375,60.07,57.67,57.96,665005.0
2020-03-06,57.185,57.945,56.045,57.74,602662.0
2020-03-09,56.35,56.93,54.53,54.53,770147.0
2020-03-10,50.545,56.595,50.51,56.595,407408.0
2020-03-11,56.545,56.915,53.825,53.825,670262.0
2020-03-12,54.23,54.505,50.37,51.44,832829.0
2020-03-13,50.09,54.98,48.335,54.98,1126537.0
2020-03-16,52.83,52.83,49.075,49.41,931443.0
2020-03-17,49.71,52.85,48.99,52.4,903131.0
2020-03-18,52.18,55.535,47.45,47.89,1135131.0
2020-03-19,47.94,52.71,47.37,48.23,1054800.0
2020-03-20,48.91,49.5,44.75,44.75,22503.0
2020-03-23,42.225,45.665,40.57,44.6,951254.0
2020-03-24,44.775,46.385,42.665,46.34,503423.0
2020-03-25,50.3,50.625,42.355,44.44,1031310.0
2020-03-26,43.105,53.635,43.105,51.26,988411.0
2020-03-27,53.175,53.175,45.1,45.875,977125.0
2020-03-30,46.315,51.31,46.315,51.31,502023.0
2020-03-31,52.025,54.635,49.02,50.385,732615.0
2020-04-01,54.365,54.52,51.195,54.425,700959.0
2020-04-02,53.27,53.27,50.31,52.385,583416.0
2020-04-03,51.515,52.12,49.35,50.0,930284.0
2020-04-06,49.525,53.835,49.525,53.245,738523.0
2020-04-07,54.44,54.795,52.79,53.29,515326.0
2020-04-08,52.33,53.545,51.585,51.655,479131.0
2020-04-09,52.865,54.45,52.075,53.835,384997.0
2020-04-14,53.835,56.44,53.04,56.44,485146.0
2020-04-15,57.405,58.33,55.935,56.3,782666.0
2020-04-16,56.245,56.73,55.525,56.34,654835.0
2020-04-17,58.03,59.95,57.6,59.115,545618.0
2020-04-20,58.7,58.715,57.38,57.615,435067.0
2020-04-21,57.615,58.86,56.45,56.555,540334.0
2020-04-22,56.555,56.555,56.555,56.555,0.0
2020-04-23,54.97,55.18,51.74,53.235,459499.0
2020-04-24,53.06,54.715,52.25,54.485,1182785.0
2020-04-27,54.59,58.215,54.59,56.5,1458908.0
2020-04-28,57.36,57.66,54.46,54.805,2372468.0
2020-04-29,54.795,55.475,53.835,55.42,1126427.0
2020-04-30,56.21,56.3,55.075,55.075,1629750.0
2020-05-01,54.76,55.425,54.37,54.875,753261.0
2020-05-04,53.745,55.48,53.465,55.24,714910.0
2020-05-05,55.42,56.14,54.725,55.55,661185.0
2020-05-06,55.145,55.315,54.23,55.04,363026.0
2020-05-07,54.545,54.915,53.625,54.54,761215.0
2020-05-08,54.98,55.005,53.295,53.58,537698.0
2020-05-11,53.57,54.275,53.36,54.185,504939.0
2020-05-12,54.185,54.97,53.835,54.46,743219.0
2020-05-13,52.955,55.63,52.865,55.33,888202.0
2020-05-14,54.785,55.285,54.29,54.645,683286.0
2020-05-15,54.54,56.41,54.145,56.41,686598.0
2020-05-18,56.695,58.645,56.5,58.135,822007.0
2020-05-19,59.79,59.79,58.26,59.305,523348.0
2020-05-20,58.595,60.21,58.585,59.535,563781.0
2020-05-21,60.45,60.495,59.04,59.42,574923.0
2020-05-22,58.935,59.51,58.155,58.675,639080.0
2020-05-25,59.92,60.83,59.825,60.695,418522.0
2020-05-26,60.9,62.405,60.785,62.155,643712.0
2020-05-27,61.38,62.015,60.29,60.83,638061.0
2020-05-28,59.255,62.175,59.115,61.41,635286.0
2020-05-29,60.505,61.62,59.825,61.62,571663.0
2020-06-01,60.95,61.745,60.73,61.27,442126.0
2020-06-02,60.695,61.33,59.94,60.905,376112.0
2020-06-03,60.695,61.565,60.285,61.455,557600.0
2020-06-04,60.775,61.855,60.545,61.05,493739.0
2020-06-05,60.52,61.04,58.935,59.035,712475.0
2020-06-09,59.93,60.495,58.155,58.365,833246.0
2020-06-10,58.42,59.155,58.11,58.805,621866.0
2020-06-11,57.135,59.085,57.135,58.69,577736.0
2020-06-12,58.275,58.32,57.485,57.69,476583.0
2020-06-15,56.87,57.31,55.48,55.49,551279.0
2020-06-16,56.95,58.32,56.58,57.845,728066.0
2020-06-17,58.455,59.3,58.135,58.92,688048.0
2020-06-18,58.805,59.385,57.655,58.145,443019.0
2020-06-19,58.19,58.9,57.855,58.03,512342.0
2020-06-22,57.425,58.41,57.195,58.015,273448.0
2020-06-23,58.525,58.885,57.73,58.375,361659.0
2020-06-24,58.285,59.51,57.995,58.99,518003.0
2020-06-25,58.575,58.865,56.88,56.965,355906.0
2020-06-26,57.125,57.845,56.745,57.61,321006.0
2020-06-29,57.09,57.81,56.81,57.18,343202.0
2020-06-30,58.005,59.025,57.67,58.515,446976.0
2020-07-01,58.575,58.76,57.81,58.165,280095.0
2020-07-02,58.675,59.58,58.54,59.44,400851.0
2020-07-03,59.225,59.44,58.71,59.155,364416.0
2020-07-06,58.655,59.255,58.13,58.17,330113.0
2020-07-07,58.26,58.895,56.605,56.755,704810.0
2020-07-08,56.5,57.065,55.525,55.595,592875.0
2020-07-09,55.605,56.475,55.42,55.965,495582.0
2020-07-10,56.155,56.2,55.355,55.4,356904.0
2020-07-13,55.665,55.85,54.0,54.46,650330.0
2020-07-14,54.25,54.715,54.08,54.345,575232.0
2020-07-15,55.05,55.975,54.91,55.93,484307.0
2020-07-16,56.995,56.995,55.375,55.61,431741.0
2020-07-17,55.86,56.0,55.19,55.86,229784.0
2020-07-20,56.025,56.595,55.065,55.68,305041.0
2020-07-21,56.08,57.645,55.875,57.645,546609.0
2020-07-22,57.52,57.615,55.91,56.245,289694.0
2020-07-23,56.465,57.08,55.805,56.625,355977.0
2020-07-24,56.325,56.74,55.315,55.78,394109.0
2020-07-27,55.425,56.035,54.585,55.12,427965.0
2020-07-28,54.985,56.42,54.45,54.575,559581.0
2020-07-29,55.24,55.68,54.635,54.82,281099.0
2020-07-30,54.875,55.875,54.875,55.61,318258.0
2020-07-31,55.365,55.91,54.02,54.52,328995.0
2020-08-03,53.975,55.41,53.845,55.11,264425.0
2020-08-04,55.98,56.545,55.46,56.265,605160.0
2020-08-05,55.515,55.78,54.57,55.03,411591.0
2020-08-06,54.98,55.48,54.655,54.98,401004.0
2020-08-07,54.695,55.205,54.635,54.91,223244.0
2020-08-10,55.28,55.64,54.83,55.495,391701.0
2020-08-11,55.595,58.015,55.42,58.015,831917.0
2020-08-12,58.235,58.74,56.96,58.47,739705.0
2020-08-13,58.935,59.41,58.35,58.93,616805.0
2020-08-14,59.71,60.22,59.14,59.525,548000.0
2020-08-17,58.61,58.71,57.83,58.46,367787.0
2020-08-18,59.115,59.8,58.83,59.43,608303.0
2020-08-19,59.225,59.965,58.815,59.755,492795.0
2020-08-20,59.525,59.885,58.54,58.965,446945.0
2020-08-21,59.07,59.975,58.525,58.785,513923.0
2020-08-24,58.055,58.61,57.6,58.13,373391.0
2020-08-25,58.655,58.78,58.015,58.275,574140.0
2020-08-26,57.405,58.075,57.355,57.715,335193.0
2020-08-27,57.705,59.37,57.185,57.415,624634.0
2020-08-28,57.615,59.26,56.65,57.615,872806.0
2020-08-31,57.18,57.985,57.115,57.23,490787.0
2020-09-01,56.405,57.035,55.865,56.745,411564.0
2020-09-02,56.745,58.205,56.64,57.795,518935.0
2020-09-03,58.275,58.565,57.9,58.26,404648.0
2020-09-04,57.24,57.705,56.35,56.915,787959.0
2020-09-07,56.335,57.25,55.91,56.95,351894.0
2020-09-08,57.615,58.145,56.845,57.265,297165.0
2020-09-09,55.99,57.045,55.935,56.455,401873.0
2020-09-10,57.58,57.725,56.29,56.675,443317.0
2020-09-11,56.315,57.055,56.21,56.86,385170.0
2020-09-14,57.08,57.52,56.73,57.3,270130.0
2020-09-15,57.875,58.785,57.66,58.425,541449.0
2020-09-16,58.455,59.86,58.35,59.395,675807.0
2020-09-17,59.375,59.845,58.955,59.235,540900.0
2020-09-18,59.49,59.8,58.77,58.945,520106.0
2020-09-21,59.27,59.72,58.7,58.98,306594.0
2020-09-22,58.53,59.29,58.515,59.105,414221.0
2020-09-23,59.79,61.26,59.36,61.04,415124.0
2020-09-24,60.89,61.225,59.755,60.185,526572.0
2020-09-25,59.66,60.31,59.35,59.71,395959.0
2020-09-28,59.995,60.575,59.555,59.695,242962.0
2020-09-29,60.02,60.175,59.27,59.7,317776.0
2020-09-30,59.015,59.37,58.03,58.13,490256.0
2020-10-01,57.8,60.355,57.69,59.395,391544.0
2020-10-02,59.05,59.525,58.575,58.84,343143.0
2020-10-05,59.005,61.39,59.005,61.015,469499.0
2020-10-06,61.285,61.285,59.755,59.93,430997.0
2020-10-07,59.71,59.955,59.315,59.815,510691.0
2020-10-08,60.67,61.205,60.195,61.125,355510.0
2020-10-09,60.95,61.46,60.425,60.645,262572.0
2020-10-12,60.65,60.82,60.255,60.68,252653.0
2020-10-13,61.375,61.435,60.055,60.54,414981.0
2020-10-14,60.255,61.515,60.255,60.625,352413.0
2020-10-15,60.785,60.935,59.025,59.2,652279.0
2020-10-16,59.035,59.35,57.44,57.76,685520.0
2020-10-19,58.09,58.78,57.855,57.89,394667.0
2020-10-20,57.74,58.12,56.87,57.07,517553.0
2020-10-21,57.18,57.6,56.465,56.65,589704.0
2020-10-22,55.955,57.865,55.84,57.51,620040.0
2020-10-23,57.415,57.615,56.51,56.885,433157.0
2020-10-26,56.81,57.265,56.41,56.49,323830.0
2020-10-27,56.265,56.915,55.17,55.33,596896.0
2020-10-28,55.135,56.21,55.015,55.86,429074.0
2020-10-29,55.215,56.06,54.705,55.71,602316.0
2020-10-30,55.2,55.2,54.205,54.845,733641.0
2020-11-02,54.45,55.26,54.275,54.705,419385.0
2020-11-03,54.715,55.99,54.54,55.725,315365.0
2020-11-04,55.03,56.59,55.02,56.085,381086.0
2020-11-05,56.72,56.765,56.095,56.34,487448.0
2020-11-06,56.56,56.85,55.875,56.63,386301.0
2020-11-09,56.915,58.215,56.88,57.845,471729.0
2020-11-10,60.405,62.015,59.825,61.125,1499596.0
2020-11-11,60.36,60.52,59.225,59.385,783702.0
2020-11-12,59.815,59.87,58.655,59.79,630229.0
2020-11-13,59.385,59.56,58.11,58.83,541056.0
2020-11-16,58.77,59.58,58.77,59.465,23030.0
2020-11-17,59.26,59.26,58.04,58.085,699475.0
2020-11-18,58.785,59.685,57.97,58.145,813194.0
2020-11-19,57.53,58.11,57.405,57.97,650656.0
2020-11-20,57.615,58.84,57.495,58.155,350616.0
2020-11-23,58.235,58.665,57.065,57.45,556697.0
2020-11-24,58.075,58.665,57.01,57.25,582789.0
2020-11-25,56.705,57.345,56.395,56.885,877871.0
2020-11-26,56.595,56.85,56.045,56.105,463644.0
2020-11-27,56.21,56.975,55.775,56.015,509690.0
2020-11-30,56.52,56.595,55.215,55.46,779908.0
2020-12-01,56.255,57.6,56.07,56.695,489689.0
2020-12-02,57.15,57.15,56.41,56.985,375374.0
2020-12-03,56.985,57.01,55.965,55.965,416946.0
2020-12-04,55.86,56.27,55.68,55.825,402298.0
2020-12-07,56.175,56.265,55.68,56.035,261106.0
2020-12-08,55.86,56.43,55.575,56.12,291081.0
2020-12-09,56.915,57.565,56.65,57.565,507981.0
2020-12-10,57.58,57.58,56.265,56.465,513252.0
2020-12-11,56.165,56.27,55.385,55.63,534180.0
2020-12-14,55.595,56.155,55.42,55.42,247031.0
2020-12-15,55.42,56.2,55.42,55.77,399064.0
2020-12-16,56.245,56.265,55.545,55.56,354651.0
2020-12-17,55.76,56.885,55.61,56.66,339064.0
2020-12-18,56.845,56.885,54.97,55.1,892016.0
2020-12-21,55.065,55.45,54.625,54.98,257295.0
2020-12-22,55.02,56.105,54.865,55.525,434962.0
2020-12-23,56.12,56.705,55.79,56.475,345520.0
2020-12-24,57.115,57.115,56.455,56.63,106768.0
2020-12-29,56.78,57.18,55.99,56.545,207551.0
2020-12-30,55.99,56.475,55.77,56.05,259094.0
2020-12-31,56.05,56.05,54.695,54.695,161543.0
2021-01-04,54.73,55.28,54.725,55.11,176200.0
2021-01-05,54.59,54.855,54.205,54.345,453869.0
2021-01-06,53.78,53.905,52.83,52.975,475861.0
2021-01-07,53.2,53.44,52.31,52.71,416857.0
2021-01-08,52.735,53.635,52.69,53.465,384138.0
2021-01-11,53.465,54.255,52.745,52.955,393218.0
2021-01-12,53.01,53.455,52.285,52.285,473049.0
2021-01-13,52.165,52.525,51.575,51.645,478724.0
2021-01-14,51.855,52.48,51.555,52.375,296554.0
2021-01-15,52.605,52.605,52.03,52.235,384306.0
2021-01-18,54.11,55.63,54.07,54.47,52019.0
2021-01-19,55.155,55.155,54.415,54.66,399095.0
2021-01-20,54.66,55.86,54.335,55.425,522010.0
2021-01-21,56.15,56.535,55.895,56.12,810092.0
2021-01-22,56.385,56.72,54.925,55.155,523474.0
2021-01-25,55.215,56.085,55.215,55.71,288158.0
2021-01-27,55.47,56.015,55.285,55.805,394259.0
2021-01-28,54.76,55.49,54.44,55.135,443917.0
2021-01-29,55.62,56.01,55.13,55.39,532078.0
2021-02-01,55.1,56.01,54.715,55.435,352812.0
2021-02-02,55.895,57.135,55.595,56.96,404465.0
2021-02-03,57.355,59.015,57.265,58.54,676529.0
2021-02-04,59.015,59.115,57.8,57.935,377061.0
2021-02-05,58.275,58.68,57.835,58.365,322739.0
2021-02-08,58.54,59.05,58.165,58.63,281230.0
2021-02-09,58.055,58.33,57.4,57.6,336510.0
2021-02-10,57.6,58.075,56.78,57.725,385865.0
2021-02-11,57.505,57.67,56.825,57.495,284319.0
2021-02-12,56.72,57.37,56.535,56.755,219521.0
2021-02-15,56.74,57.22,56.56,56.85,158323.0
2021-02-16,56.685,56.78,56.015,56.58,223227.0
2021-02-17,55.49,55.655,54.785,54.785,487854.0
2021-02-18,55.155,56.045,54.73,54.985,406706.0
2021-02-19,54.915,55.515,54.54,54.68,246902.0
2021-02-22,54.47,55.47,53.45,54.67,452455.0
2021-02-23,54.44,55.84,54.07,55.645,476169.0
2021-02-24,55.505,56.015,54.645,55.665,451228.0
2021-02-25,59.07,60.555,58.53,59.975,1202102.0
2021-02-26,58.935,59.14,56.87,58.055,701712.0
2021-03-01,58.235,59.915,58.235,59.915,553747.0
2021-03-02,60.125,60.43,59.06,59.315,433049.0
2021-03-03,59.255,60.0,59.165,59.175,320791.0
2021-03-04,57.91,58.675,56.43,57.09,518195.0
2021-03-05,57.29,57.585,56.215,56.5,357881.0
2021-03-08,57.865,58.155,56.315,56.36,296546.0
2021-03-09,56.745,57.07,56.155,56.46,454629.0
2021-03-10,56.85,57.32,56.43,56.45,338984.0
2021-03-11,56.69,56.885,55.605,56.155,448749.0
2021-03-12,56.44,56.92,55.765,56.155,332904.0
2021-03-15,55.96,58.2,55.96,57.96,491678.0
2021-03-16,58.335,59.635,58.22,59.19,516802.0
2021-03-17,59.555,60.355,59.355,60.015,501744.0
2021-03-18,60.29,60.29,58.265,58.71,449106.0
2021-03-19,58.565,58.63,57.64,58.21,496008.0
2021-03-22,58.86,59.795,58.405,59.435,284154.0
2021-03-23,59.67,60.55,59.135,59.695,325282.0
2021-03-24,59.58,60.895,59.49,60.56,364606.0
2021-03-25,60.915,61.02,59.82,60.425,364941.0
2021-03-26,60.78,60.87,59.595,60.105,351048.0
2021-03-29,60.46,60.46,59.245,59.675,347442.0
2021-03-30,60.36,60.405,58.615,58.68,346406.0
2021-03-31,58.85,59.84,58.505,59.58,474281.0
2021-04-01,59.76,60.2,59.045,59.525,293088.0
2021-04-06,60.025,60.025,59.35,59.555,316419.0
2021-04-07,59.475,60.8,58.895,60.45,339621.0
2021-04-08,60.87,60.87,59.855,60.32,359942.0
2021-04-09,60.04,60.54,59.82,60.15,245248.0
2021-04-12,60.005,60.675,59.535,60.37,356876.0
2021-04-13,60.48,60.6,59.75,60.195,286098.0
2021-04-14,60.37,60.905,60.025,60.48,315052.0
2021-04-15,59.92,60.345,59.49,60.185,269252.0
2021-04-16,60.025,60.36,59.625,59.865,180056.0
2021-04-19,60.29,60.56,59.5,59.65,358957.0
2021-04-20,59.625,60.0,59.135,59.385,253383.0
2021-04-21,58.92,59.35,58.255,59.35,323438.0
2021-04-22,59.35,60.645,59.35,60.47,360066.0
2021-04-23,60.45,61.36,60.06,60.37,403683.0
2021-04-26,60.025,60.55,59.66,60.21,268685.0
2021-04-27,60.28,60.71,59.84,60.085,240293.0
2021-04-28,60.915,61.045,60.355,60.69,345114.0
2021-04-29,61.045,61.055,60.115,60.7,228891.0
2021-04-30,60.46,60.46,59.545,59.865,309517.0
2021-05-03,59.865,60.085,59.515,59.66,191169.0
2021-05-04,59.98,60.02,58.905,59.515,19229.0
2021-05-05,58.87,58.92,56.735,56.905,633614.0
2021-05-06,57.32,57.365,55.8,56.185,553595.0
2021-05-07,55.65,56.7,55.25,55.985,580604.0
2021-05-10,56.245,56.415,55.665,55.95,308154.0
2021-05-11,55.9,56.35,55.73,56.025,370290.0
2021-05-12,55.625,56.255,55.01,56.095,490914.0
2021-05-13,56.38,56.83,56.025,56.425,340886.0
2021-05-14,56.805,57.09,56.305,56.76,247147.0
2021-05-17,56.77,57.31,56.645,56.725,221596.0
2021-05-18,56.61,56.875,55.82,56.405,341755.0
2021-05-19,55.855,56.38,55.23,56.105,310737.0
2021-05-20,56.13,57.195,56.13,56.425,302533.0
2021-05-21,57.03,57.205,56.465,56.905,348102.0
2021-05-24,56.985,57.26,56.465,57.065,297922.0
2021-05-25,57.18,57.765,56.955,57.765,202230.0
2021-05-26,57.845,58.085,57.26,57.39,235504.0
2021-05-27,57.515,57.73,55.4,55.4,899597.0
2021-05-28,55.865,56.735,55.355,56.345,743349.0
2021-05-31,56.155,56.825,56.06,56.465,694432.0
2021-06-01,56.245,56.84,55.585,56.315,524740.0
2021-06-02,55.73,56.095,55.22,55.785,128330.0
2021-06-03,56.165,56.485,55.675,56.065,448622.0
2021-06-04,56.165,56.265,55.585,55.945,534454.0
2021-06-07,55.685,55.98,55.1,55.195,489346.0
2021-06-08,55.135,55.605,55.055,55.38,517132.0
2021-06-09,55.97,57.32,55.925,56.46,694663.0
2021-06-10,57.355,57.66,55.775,56.22,534025.0
2021-06-11,56.235,56.875,55.96,56.575,752185.0
2021-06-15,57.18,57.55,56.965,57.145,557463.0
2021-06-16,57.365,57.695,56.51,56.91,775951.0
2021-06-17,56.91,57.31,56.325,56.905,443092.0
2021-06-18,57.71,57.71,56.76,56.795,755015.0
2021-06-21,56.91,57.97,56.645,57.63,673914.0
2021-06-22,57.97,58.06,57.505,57.515,23100.0
2021-06-23,57.57,57.835,57.15,57.225,357338.0
2021-06-24,57.835,57.835,56.36,56.555,480607.0
2021-06-25,57.26,57.445,56.7,56.885,343301.0
2021-06-28,56.865,56.93,56.28,56.54,333448.0
2021-06-29,56.22,56.345,55.79,56.06,366409.0
2021-06-30,56.465,56.775,55.915,55.98,507989.0
2021-07-01,56.175,56.245,55.665,55.845,404842.0
2021-07-02,56.145,56.345,55.765,55.87,320468.0
2021-07-05,55.935,56.75,55.845,56.085,349988.0
2021-07-06,56.245,56.895,55.855,55.935,503158.0
2021-07-07,56.28,57.035,56.155,56.505,34571.0
2021-07-08,56.69,57.66,56.69,57.25,730018.0
2021-07-09,56.92,57.035,55.905,56.255,475095.0
2021-07-12,56.53,56.65,55.65,56.03,366105.0
2021-07-13,56.095,56.655,55.925,56.465,516631.0
2021-07-14,56.575,56.895,56.45,56.815,630858.0
2021-07-15,56.965,57.04,56.04,56.11,522053.0
2021-07-16,56.11,56.27,55.82,56.11,595723.0
2021-07-19,55.995,56.59,55.755,56.505,267376.0
2021-07-20,56.45,57.225,56.015,56.885,641141.0
2021-07-21,57.23,58.12,56.93,57.145,773985.0
2021-07-22,57.285,57.515,56.59,57.26,574727.0
2021-07-23,57.08,57.595,57.01,57.48,274031.0
2021-07-26,57.125,57.17,56.065,56.69,729914.0
2021-07-27,56.665,57.035,56.345,56.735,478532.0
2021-07-28,56.865,57.73,56.395,56.635,388387.0
2021-07-29,56.625,57.16,56.61,57.11,334713.0
2021-07-30,57.0,57.205,56.52,57.035,406961.0
2021-08-02,57.24,57.67,57.145,57.58,371933.0
2021-08-03,57.445,58.63,57.31,58.3,716562.0
2021-08-04,58.245,58.435,57.59,58.19,455772.0
2021-08-05,58.69,59.445,58.28,59.225,483300.0
2021-08-06,58.815,60.28,58.78,59.935,837529.0
2021-08-09,59.83,60.24,59.415,60.06,514791.0
2021-08-10,60.255,60.54,59.605,59.705,456243.0
2021-08-11,59.455,60.415,59.395,60.245,531570.0
2021-08-12,60.175,60.32,59.48,59.57,322553.0
2021-08-13,60.025,60.29,59.75,60.21,309231.0
2021-08-16,59.97,60.4,59.72,60.195,291391.0
2021-08-17,60.64,61.52,60.56,61.2,593133.0
2021-08-18,61.76,61.955,59.925,60.415,546423.0
2021-08-19,59.65,60.075,58.645,59.17,681167.0
2021-08-20,59.33,59.705,58.7,58.87,443811.0
2021-08-23,59.525,59.83,59.33,59.715,397574.0
2021-08-24,59.455,60.115,59.315,59.56,406792.0
2021-08-25,59.84,59.9,59.01,59.225,236246.0
2021-08-26,58.87,60.78,58.14,60.275,685928.0
2021-08-27,60.675,61.525,60.29,60.655,434906.0
2021-08-30,60.46,61.75,59.99,61.41,544328.0
2021-08-31,61.695,61.925,61.26,61.27,638677.0
2021-09-01,61.055,61.475,60.105,61.33,437609.0
2021-09-02,61.89,62.31,61.205,62.045,926926.0
2021-09-03,62.44,64.4,61.885,63.98,1075599.0
2021-09-06,64.0,64.135,63.375,63.83,463228.0
2021-09-07,63.7,64.075,62.895,63.32,417287.0
2021-09-08,62.665,63.05,61.885,62.33,376929.0
2021-09-09,62.195,62.34,61.55,62.005,687964.0
2021-09-10,62.265,62.55,61.66,62.115,463187.0
2021-09-13,61.86,62.585,61.575,62.275,302427.0
2021-09-14,61.96,62.085,60.985,61.76,538328.0
2021-09-15,61.705,62.475,60.905,61.87,594587.0
2021-09-16,62.475,63.12,62.06,62.985,714716.0
2021-09-17,63.165,64.0,63.01,63.6,822181.0
2021-09-20,63.99,63.99,63.075,63.33,377830.0
2021-09-21,63.15,64.12,62.775,63.665,451286.0
2021-09-22,63.575,64.245,63.255,63.32,347599.0
2021-09-23,63.22,63.72,62.72,63.345,435666.0
2021-09-24,63.22,63.5,62.655,62.875,273042.0
2021-09-27,63.085,63.385,62.465,62.895,335044.0
2021-09-28,62.505,62.765,62.065,62.065,449167.0
2021-09-29,61.73,61.87,61.08,61.73,582922.0
2021-09-30,62.005,63.285,61.77,63.2,399888.0
2021-10-01,62.02,62.25,61.405,62.03,584631.0
2021-10-04,62.375,62.555,61.425,61.85,208824.0
2021-10-05,60.93,61.53,60.48,61.125,507772.0
2021-10-06,61.475,61.85,60.57,61.025,468010.0
2021-10-07,60.87,61.425,60.295,61.23,372156.0
2021-10-08,61.785,61.785,60.78,61.375,279529.0
2021-10-11,60.37,60.815,60.025,60.595,376881.0
2021-10-12,60.07,60.47,59.235,60.315,575811.0
2021-10-13,60.37,60.39,59.625,59.86,395140.0
2021-10-14,59.925,60.86,59.615,60.45,375277.0
2021-10-15,60.46,61.17,60.215,60.93,278826.0
2021-10-18,60.64,61.095,60.38,60.58,279258.0
2021-10-19,60.49,61.13,60.49,60.595,226457.0
2021-10-20,61.14,61.55,60.55,61.085,648405.0
2021-10-21,61.315,61.66,60.915,61.26,22613.0
2021-10-22,61.515,62.885,61.515,62.82,527556.0
2021-10-25,62.865,64.075,62.855,63.645,561019.0
2021-10-26,63.975,64.645,63.83,64.445,404290.0
2021-10-27,64.455,64.97,64.045,64.355,350376.0
2021-10-28,64.545,65.0,64.28,64.5,431950.0
2021-10-29,64.725,65.065,63.745,63.93,379968.0
2021-11-01,64.48,65.17,64.245,64.655,374560.0
2021-11-02,65.3,65.57,64.775,65.225,372871.0
2021-11-03,65.355,66.26,65.145,65.445,308220.0
2021-11-04,66.26,66.495,65.535,65.69,395389.0
2021-11-05,65.71,66.86,65.66,66.65,333047.0
2021-11-08,66.995,67.185,66.035,66.25,479097.0
2021-11-09,66.36,66.47,65.915,66.25,235922.0
2021-11-10,66.135,66.35,65.425,65.6,328927.0
2021-11-11,62.365,63.375,60.8,62.985,1050628.0
2021-11-12,62.03,62.36,61.275,62.185,873134.0
2021-11-15,62.175,62.43,61.56,62.26,461306.0
2021-11-16,61.64,62.495,61.36,61.885,541694.0
2021-11-17,61.54,62.12,60.85,61.315,544449.0
2021-11-18,61.385,61.975,61.125,61.505,417237.0
2021-11-19,62.175,62.36,61.54,61.615,335114.0
2021-11-22,61.08,61.73,60.87,61.095,399253.0
2021-11-23,61.275,62.005,61.005,61.94,303269.0
2021-11-24,61.775,61.89,61.385,61.485,379227.0
2021-11-25,61.57,61.75,60.85,61.43,234017.0
2021-11-26,61.34,61.45,60.005,60.295,414376.0
2021-11-29,59.245,60.635,58.48,60.095,736280.0
2021-11-30,60.405,61.18,59.905,60.66,901906.0
2021-12-01,60.37,61.55,59.99,60.435,560865.0
2021-12-02,59.97,60.705,59.85,60.49,274196.0
2021-12-03,60.725,60.97,60.15,60.74,391231.0
2021-12-06,61.205,61.37,60.05,60.45,373151.0
2021-12-07,61.36,62.505,61.025,62.23,614879.0
2021-12-08,62.64,63.59,62.095,63.1,472258.0
2021-12-09,63.195,63.92,63.185,63.575,380451.0
2021-12-10,63.32,63.51,62.795,63.095,357443.0
2021-12-13,63.23,63.345,62.13,62.505,301250.0
2021-12-14,62.175,63.545,62.15,63.155,611725.0
2021-12-15,63.095,63.11,62.015,62.185,516794.0
2021-12-16,61.57,62.105,60.95,61.715,607769.0
2021-12-17,61.87,62.385,60.735,60.815,621392.0
2021-12-20,61.315,62.065,60.85,61.905,360031.0
2021-12-21,62.13,63.945,62.12,63.83,430997.0
2021-12-22,63.055,63.92,62.885,63.9,421766.0
2021-12-23,64.13,64.33,63.855,64.0,318072.0
2021-12-24,64.455,64.52,63.6,63.6,112294.0
2021-12-29,64.51,64.825,63.955,64.655,294339.0
2021-12-30,64.91,65.29,64.32,64.79,251448.0
2021-12-31,64.835,65.125,64.475,64.91,173462.0
2022-01-04,65.0,65.435,64.49,65.245,331414.0
2022-01-05,64.91,65.47,64.61,65.1,314078.0
2022-01-06,63.935,64.33,60.895,61.405,710359.0
2022-01-07,61.64,62.63,61.115,61.95,353409.0
2022-01-10,61.425,61.775,60.815,61.05,433464.0
2022-01-11,61.13,62.46,61.13,61.34,417364.0
2022-01-12,61.975,62.615,61.33,61.525,313238.0
2022-01-13,61.275,61.63,60.625,60.805,352245.0
2022-01-14,60.515,60.825,60.38,60.825,285491.0
2022-01-17,60.735,61.315,60.55,61.13,229836.0
2022-01-18,61.315,61.575,60.76,60.785,294934.0
2022-01-19,59.76,59.935,59.245,59.67,544173.0
2022-01-20,59.07,60.17,59.01,59.645,478076.0
2022-01-21,59.455,59.88,58.165,58.58,509868.0
2022-01-24,57.385,58.06,57.305,57.645,525017.0
2022-01-25,57.645,57.645,56.355,57.01,708235.0
2022-01-27,55.415,56.83,54.725,55.03,983038.0
2022-01-28,55.775,56.865,54.63,56.55,1668463.0
2022-01-31,56.52,57.485,56.195,57.0,510028.0
2022-02-01,58.1,58.645,57.055,58.41,452506.0
2022-02-02,57.93,59.17,57.51,59.01,462067.0
2022-02-03,58.735,59.145,58.3,58.5,285188.0
2022-02-04,59.545,59.545,58.235,58.6,316209.0
2022-02-07,58.325,58.905,58.2,58.58,299115.0
2022-02-08,57.655,58.755,57.475,58.255,350584.0
2022-02-09,58.78,59.325,57.98,59.325,409084.0
2022-02-10,59.47,60.225,58.59,58.62,332427.0
2022-02-11,57.645,57.93,57.24,57.51,341127.0
2022-02-14,57.245,57.8,56.92,57.735,303148.0
2022-02-15,57.19,58.18,56.875,57.735,338709.0
2022-02-16,58.09,59.015,57.745,58.765,448171.0
2022-02-17,59.17,59.69,58.79,58.925,362278.0
2022-02-18,58.32,59.025,58.01,58.335,217660.0
2022-02-21,57.645,58.1,57.03,58.075,356750.0
2022-02-22,58.055,59.155,57.845,58.67,373485.0
2022-02-23,59.01,59.01,57.955,58.61,347506.0
2022-02-24,57.1,59.67,57.1,58.7,887518.0
2022-02-25,60.38,60.38,57.93,58.435,590788.0
2022-02-28,58.435,58.815,57.845,58.075,572174.0
2022-03-01,58.61,58.81,58.18,58.345,364031.0
2022-03-02,58.125,58.435,57.275,57.51,576978.0
2022-03-03,57.385,57.56,56.595,56.985,536725.0
2022-03-04,56.29,57.63,56.29,57.275,463563.0
2022-03-07,58.45,58.45,55.255,55.395,683217.0
2022-03-08,55.99,57.34,55.265,55.625,555676.0
2022-03-09,55.35,55.42,54.76,55.32,635332.0
2022-03-10,55.43,56.54,55.385,56.33,611745.0
2022-03-11,56.15,56.765,55.635,55.725,367637.0
2022-03-14,56.295,56.71,56.1,56.635,210317.0
2022-03-15,56.295,57.085,56.265,56.9,404846.0
2022-03-16,57.38,58.425,57.15,58.37,491923.0
2022-03-17,57.835,59.02,57.66,58.59,711126.0
2022-03-18,58.59,58.745,57.745,58.175,687585.0
2022-03-21,58.69,58.91,58.02,58.095,188331.0
2022-03-22,58.33,59.625,57.865,58.835,458053.0
2022-03-23,59.315,59.56,58.05,58.285,484113.0
2022-03-24,57.825,58.325,57.02,58.27,444065.0
2022-03-25,58.26,58.495,57.615,58.27,295718.0
2022-03-28,58.47,58.525,57.955,58.23,231591.0
2022-03-29,58.7,60.03,58.47,59.625,313867.0
2022-03-30,60.12,60.17,59.16,59.425,391885.0
2022-03-31,59.5,60.005,59.065,59.8,545687.0
2022-04-01,59.04,59.515,58.835,59.16,362028.0
2022-04-04,59.425,59.78,59.03,59.065,231180.0
2022-04-05,59.01,59.505,58.67,58.93,254205.0
2022-04-06,58.745,59.25,58.065,58.965,431159.0
2022-04-07,59.205,59.82,59.01,59.395,370140.0
2022-04-08,59.865,59.865,59.03,59.555,292517.0
2022-04-11,59.57,59.8,58.9,59.36,217785.0
2022-04-12,58.8,59.405,58.555,59.03,188177.0
2022-04-13,58.865,59.095,58.56,58.995,240742.0
2022-04-14,59.23,59.555,58.94,59.295,201795.0
2022-04-19,58.81,59.505,58.58,59.105,276982.0
2022-04-20,76.69,76.69,73.265,73.43,3612317.0
2022-04-21,73.57,76.545,73.57,76.175,1825311.0
2022-04-22,75.38,77.445,75.38,77.445,1299217.0
2022-04-26,76.645,77.635,75.525,76.075,795910.0
2022-04-27,75.265,76.075,74.785,74.82,998759.0
2022-04-28,74.99,75.195,74.8,74.855,821319.0
2022-04-29,74.765,74.965,74.14,74.45,1021976.0
2022-05-02,73.505,74.24,73.045,73.525,710762.0
2022-05-03,73.43,74.11,72.515,72.515,789768.0
2022-05-04,72.975,73.11,72.175,72.525,993038.0
2022-05-05,72.24,72.66,71.615,72.055,901366.0
2022-05-06,71.365,71.915,70.85,71.41,1156685.0
2022-05-09,71.255,72.285,71.255,72.285,415293.0
2022-05-10,70.68,72.025,70.46,70.86,546097.0
2022-05-11,71.32,72.1,70.63,70.74,395118.0
2022-05-12,70.68,70.905,70.0,70.68,537069.0
2022-05-13,70.68,70.905,70.34,70.825,476782.0
2022-05-16,70.68,72.22,70.505,71.855,392473.0
2022-05-17,71.35,71.485,70.575,70.78,352175.0
2022-05-18,72.055,72.175,71.21,72.165,430914.0
2022-05-19,72.965,74.88,71.78,72.33,1089699.0
2022-05-20,71.965,72.705,71.89,72.33,477868.0
2022-05-23,71.98,73.085,71.69,72.64,342654.0
2022-05-24,71.88,72.065,70.78,71.485,577412.0
2022-05-25,71.485,71.625,70.685,71.375,497982.0
2022-05-26,71.3,71.625,70.88,71.02,243430.0
2022-05-27,71.825,72.175,71.155,71.97,236179.0
2022-05-30,72.33,72.33,71.175,71.595,354620.0
2022-05-31,71.595,71.75,71.155,71.75,846706.0
2022-06-01,71.395,71.89,70.955,71.8,395560.0
2022-06-02,71.32,71.45,70.705,70.77,474014.0
2022-06-03,70.945,70.965,70.025,70.64,230472.0
2022-06-06,70.495,70.74,70.145,70.485,209507.0
2022-06-07,69.88,70.265,69.055,69.55,465554.0
2022-06-08,69.43,71.025,69.365,70.66,444646.0
2022-06-09,71.465,71.825,70.925,71.11,569101.0
2022-06-10,71.265,71.635,71.065,71.11,467500.0
2022-06-14,68.84,69.175,67.77,68.64,835587.0
2022-06-15,68.84,69.025,67.66,68.055,698348.0
2022-06-16,69.21,69.21,66.77,67.125,843657.0
2022-06-17,66.31,66.595,64.875,64.995,1110538.0
2022-06-20,65.125,65.86,64.675,65.545,696497.0
2022-06-21,65.555,66.155,65.235,65.655,459328.0
2022-06-22,65.695,66.565,65.365,65.42,400553.0
2022-06-23,66.215,66.215,65.125,65.29,369678.0
2022-06-24,65.26,65.65,64.19,65.65,495195.0
2022-06-27,65.905,67.925,65.905,67.595,293293.0
2022-06-28,67.925,67.925,67.18,67.51,319625.0
2022-06-29,66.125,67.585,66.125,67.225,477022.0
2022-06-30,67.17,67.73,66.995,67.225,489497.0
2022-07-01,67.3,68.07,67.005,67.005,268938.0
2022-07-04,68.375,68.54,66.705,66.705,376956.0
2022-07-05,66.705,67.015,66.27,66.375,330317.0
2022-07-06,66.19,66.74,65.025,65.025,534873.0
2022-07-07,65.025,65.665,63.665,64.14,625893.0
2022-07-08,63.48,67.925,62.885,64.71,904683.0
2022-07-11,63.94,65.205,63.64,65.105,632316.0
2022-07-12,65.475,65.475,63.26,64.08,815927.0
2022-07-13,63.805,64.775,63.4,63.805,652817.0
2022-07-14,63.565,64.75,63.565,64.52,393208.0
2022-07-15,63.585,64.675,63.455,64.53,312790.0
2022-07-18,64.75,65.15,64.18,64.775,224394.0
2022-07-19,63.895,64.91,63.74,64.535,347269.0
2022-07-20,65.17,66.64,64.53,64.535,432458.0
2022-07-21,63.96,65.16,63.84,65.09,616586.0
2022-07-22,65.215,65.86,65.17,65.335,301141.0
2022-07-25,65.4,65.915,64.95,65.06,335447.0
2022-07-26,64.985,65.005,64.345,64.5,293715.0
2022-07-27,64.895,65.435,64.38,64.465,381611.0
2022-07-28,64.255,64.42,63.75,64.105,339247.0
2022-07-29,65.53,66.225,64.19,64.435,601094.0
2022-08-01,64.325,65.105,64.255,64.83,304208.0
2022-08-02,64.255,65.06,63.195,64.775,337911.0
2022-08-03,64.71,65.08,64.05,65.08,533705.0
2022-08-04,65.63,65.83,65.145,65.4,591642.0
2022-08-05,66.705,67.905,65.765,67.795,401150.0
2022-08-08,66.545,67.455,65.675,65.705,311741.0
2022-08-09,65.63,66.235,65.62,65.96,249862.0
2022-08-10,65.6,66.27,65.15,65.575,263567.0
2022-08-11,65.73,66.2,65.4,66.09,289978.0
2022-08-12,65.815,66.16,65.31,65.695,257380.0
2022-08-15,65.71,66.27,65.39,65.695,254689.0
2022-08-16,66.16,66.99,65.695,66.99,216097.0
2022-08-17,67.39,67.775,66.99,67.705,296916.0
2022-08-18,67.905,67.905,66.27,66.345,355505.0
2022-08-19,67.145,67.595,66.88,67.375,189061.0
2022-08-22,67.18,67.28,66.325,66.455,251826.0
2022-08-23,66.09,66.95,65.53,66.18,248692.0
2022-08-24,65.87,66.435,65.4,66.435,245762.0
2022-08-25,66.09,66.99,65.925,66.935,296011.0
2022-08-26,62.225,64.97,62.05,64.71,1773891.0
2022-08-29,63.41,65.04,63.37,64.48,871671.0
2022-08-30,64.71,65.435,64.42,64.83,431757.0
2022-08-31,64.71,66.145,64.48,65.82,446306.0
2022-09-01,65.355,65.95,64.925,64.94,567475.0
2022-09-02,65.35,65.765,65.09,65.765,484287.0
2022-09-05,66.485,66.63,64.64,64.88,309375.0
2022-09-06,64.88,65.9,64.795,65.575,365580.0
2022-09-07,65.49,66.15,65.475,65.805,481707.0
2022-09-08,66.205,66.205,65.63,65.865,565297.0
2022-09-09,65.805,65.975,64.675,65.02,546818.0
2022-09-12,64.88,65.695,64.845,65.075,422663.0
2022-09-13,59.515,59.845,55.585,58.335,3679612.0
2022-09-14,57.445,58.69,57.18,58.32,1375255.0
2022-09-15,58.39,58.605,57.94,58.39,1248121.0
2022-09-16,58.27,59.02,57.54,58.95,1176786.0
2022-09-19,58.39,58.575,57.53,57.695,552902.0
2022-09-20,57.69,58.665,57.52,58.17,412213.0
2022-09-21,57.825,58.32,57.615,57.825,573994.0
2022-09-23,57.01,57.65,55.915,56.105,824144.0
2022-09-26,54.64,55.41,51.995,54.76,2082992.0
2022-09-27,54.63,54.71,52.85,52.85,1208097.0
2022-09-28,52.305,52.57,51.95,52.43,981084.0
2022-09-29,52.83,53.57,52.58,53.385,571864.0
2022-09-30,52.98,53.285,52.62,53.09,753341.0
2022-10-03,52.62,53.16,52.275,52.425,404326.0
2022-10-04,53.395,53.415,52.47,52.86,465754.0
2022-10-05,53.13,53.785,52.685,53.73,596666.0
2022-10-06,53.35,53.85,52.895,53.49,486919.0
2022-10-07,53.09,53.525,52.57,53.135,441106.0
2022-10-10,52.59,52.755,52.05,52.48,531916.0
2022-10-11,53.0,53.695,52.805,52.98,549476.0
2022-10-12,52.43,53.09,52.385,52.545,498265.0
2022-10-13,52.165,52.98,52.05,52.6,412074.0
2022-10-14,53.265,53.415,52.62,52.82,410783.0
2022-10-17,52.375,52.7,51.94,51.94,471146.0
2022-10-18,52.06,54.36,52.06,53.925,592320.0
2022-10-19,54.1,54.445,53.5,54.045,490677.0
2022-10-20,53.425,53.57,52.515,53.07,574233.0
2022-10-21,52.61,52.94,52.05,52.31,431184.0
2022-10-24,52.86,52.87,51.655,52.645,541702.0
2022-10-25,53.295,53.33,52.48,53.025,525496.0
2022-10-26,53.295,54.22,52.98,53.96,480439.0
2022-10-27,54.195,54.195,53.045,53.555,495650.0
2022-10-28,53.33,54.055,53.33,53.655,364761.0
2022-10-31,54.22,54.74,53.85,54.285,501064.0
2022-11-01,54.59,54.59,53.655,54.305,525331.0
2022-11-02,54.305,54.315,53.76,54.045,557621.0
2022-11-03,53.165,53.74,53.065,53.695,409983.0
2022-11-04,53.24,53.695,53.155,53.59,455289.0
2022-11-07,53.61,54.675,53.32,54.675,433081.0
2022-11-08,55.09,55.12,54.35,54.925,346399.0
2022-11-09,55.165,55.585,54.075,54.405,432889.0
2022-11-10,54.1,55.27,53.695,54.74,721482.0
2022-11-11,56.075,57.91,55.37,57.325,1015512.0
2022-11-14,56.17,57.585,55.955,57.0,715204.0
2022-11-15,57.03,58.355,57.0,57.76,567478.0
2022-11-16,57.315,57.69,57.105,57.465,423631.0
2022-11-17,57.605,58.365,57.575,58.31,441845.0
2022-11-18,58.44,58.615,57.705,57.855,357468.0
2022-11-21,58.335,58.65,57.79,58.65,375713.0
2022-11-22,58.725,59.08,58.04,58.39,418116.0
2022-11-23,58.875,59.255,58.65,59.235,412813.0
2022-11-24,59.32,59.83,58.9,59.69,476826.0
2022-11-25,59.81,60.995,59.78,60.375,415061.0
2022-11-28,60.44,60.515,59.8,60.125,269963.0
2022-11-29,60.635,61.245,59.97,60.655,582716.0
2022-11-30,60.8,61.145,60.17,60.995,666765.0
2022-12-01,61.265,61.495,60.605,61.025,444722.0
2022-12-02,61.43,61.545,60.81,61.31,428261.0
2022-12-05,61.175,61.47,60.44,61.21,486486.0
2022-12-06,61.365,61.655,60.865,61.525,411082.0
2022-12-07,61.05,61.425,60.385,60.86,527419.0
2022-12-08,60.895,60.915,60.31,60.56,382842.0
2022-12-09,60.6,61.165,60.34,61.06,303194.0
2022-12-12,60.7,61.06,59.96,60.81,318353.0
2022-12-13,61.015,61.255,60.415,60.94,269631.0
2022-12-14,61.505,62.48,60.96,60.985,725501.0
2022-12-15,60.365,61.08,60.255,60.395,584458.0
2022-12-16,59.96,60.62,59.775,60.245,447983.0
2022-12-19,60.92,60.98,60.255,60.755,350733.0
2022-12-20,60.71,60.755,59.045,59.225,257993.0
2022-12-21,59.17,59.93,58.885,59.55,247307.0
2022-12-22,59.53,60.21,59.45,60.155,238677.0
2022-12-23,59.91,59.995,59.515,59.735,135384.0
2022-12-28,59.32,60.015,59.16,59.56,152550.0
2022-12-29,59.745,60.08,59.53,59.95,200743.0
2022-12-30,60.45,60.57,59.97,59.97,183939.0
2023-01-03,60.19,60.19,59.485,59.67,214828.0
2023-01-04,60.245,61.005,59.93,60.86,353323.0
2023-01-05,60.905,61.775,60.895,61.295,346111.0
2023-01-06,60.985,61.515,60.58,61.3,173835.0
2023-01-09,61.545,61.915,61.115,61.255,177498.0
2023-01-10,61.255,61.84,61.255,61.56,138143.0
2023-01-11,61.415,62.07,61.265,61.84,163708.0
2023-01-12,62.34,62.565,61.795,61.885,225640.0
2023-01-13,62.24,62.45,61.96,62.09,253215.0
2023-01-16,62.645,62.95,62.21,62.21,382691.0
2023-01-17,62.565,62.665,62.155,62.315,382386.0
2023-01-18,62.695,63.185,62.19,62.435,351430.0
2023-01-19,62.915,63.14,61.915,62.795,341467.0
2023-01-20,62.935,63.055,62.145,62.145,320217.0
2023-01-23,62.12,62.73,61.82,62.565,311894.0
2023-01-24,62.58,63.315,62.435,63.025,389184.0
2023-01-25,63.12,63.12,62.055,62.38,394512.0
2023-01-27,61.49,61.95,60.86,61.81,404054.0
2023-01-30,62.19,62.405,61.36,61.74,330201.0
2023-01-31,62.07,62.09,61.32,61.745,378860.0
2023-02-01,61.805,62.165,60.865,61.3,437597.0
2023-02-02,62.045,62.07,61.46,61.46,291760.0
2023-02-03,62.155,62.385,61.74,62.25,383083.0
2023-02-06,61.83,62.11,61.31,61.61,241899.0
2023-02-07,61.245,61.765,60.765,61.125,233105.0
2023-02-08,60.765,61.125,60.6,60.96,249414.0
2023-02-09,61.08,61.165,60.245,60.665,16456.0
2023-02-10,60.225,60.615,59.79,59.97,275831.0
2023-02-13,59.905,59.905,58.64,58.9,302145.0
2023-02-14,59.245,59.605,58.855,59.17,421030.0
2023-02-15,59.17,59.735,58.715,59.4,297136.0
2023-02-16,59.4,61.98,59.4,61.96,648497.0
2023-02-17,61.635,61.95,61.08,61.875,368046.0
2023-02-20,61.635,62.25,61.49,61.915,381061.0
2023-02-21,61.915,61.96,61.05,61.1,367159.0
2023-02-22,61.05,61.32,59.94,61.09,366962.0
2023-02-23,62.61,63.64,62.22,62.945,713484.0
2023-02-24,63.0,63.075,61.95,62.935,691533.0
2023-02-27,62.405,62.805,61.73,62.675,281180.0
2023-02-28,62.86,63.155,62.285,62.61,572039.0
2023-03-01,61.35,61.97,60.83,61.71,367671.0
2023-03-02,62.09,62.1,61.175,61.32,429561.0
2023-03-03,61.565,62.185,61.305,62.035,413661.0
2023-03-06,62.255,63.35,62.085,62.975,336889.0
2023-03-07,63.09,63.605,62.76,63.24,501956.0
2023-03-08,63.09,63.38,62.085,62.945,468204.0
2023-03-09,62.77,63.48,62.75,63.305,404574.0
2023-03-10,62.555,63.425,62.235,63.145,581204.0
2023-03-13,62.5,63.265,61.86,62.91,545274.0
2023-03-14,62.545,62.725,61.675,62.235,516664.0
2023-03-15,62.35,62.665,61.505,62.05,454940.0
2023-03-16,61.69,62.29,61.385,62.28,573805.0
2023-03-17,62.205,62.3,61.255,61.525,512773.0
2023-03-20,60.84,61.035,60.165,60.37,295294.0
2023-03-21,60.5,60.695,59.535,60.175,341815.0
2023-03-22,60.57,60.82,60.09,60.785,324786.0
2023-03-23,60.745,60.785,59.545,59.68,327083.0
2023-03-24,59.35,59.93,58.93,59.63,244609.0
2023-03-27,59.82,61.3,59.82,61.09,227880.0
2023-03-28,60.95,61.46,60.485,60.585,274506.0
2023-03-29,60.015,61.215,59.93,60.97,303027.0
2023-03-30,61.24,61.835,60.99,60.99,300202.0
2023-03-31,61.26,62.375,61.26,62.34,457635.0
2023-04-03,61.99,63.48,61.99,63.105,375084.0
2023-04-04,63.37,63.995,62.78,63.995,382283.0
2023-04-05,64.475,64.605,63.945,64.195,348244.0
2023-04-06,64.615,64.67,63.63,63.995,265773.0
2023-04-11,64.175,64.755,64.135,64.745,320226.0
2023-04-12,65.235,65.26,64.005,64.305,382304.0
2023-04-13,64.39,64.62,63.265,63.47,371880.0
2023-04-14,63.465,63.725,62.79,63.545,245165.0
2023-04-17,63.64,63.845,62.88,63.19,220591.0
2023-04-18,62.3,62.48,61.44,62.065,482293.0
2023-04-19,61.345,61.965,61.26,61.87,330121.0
2023-04-20,62.35,62.405,61.505,61.57,552578.0
2023-04-21,61.515,62.05,61.465,61.73,200688.0
2023-04-24,61.905,62.61,61.73,62.535,192740.0
2023-04-26,62.49,62.49,61.29,61.645,486764.0
2023-04-27,61.215,61.59,61.025,61.45,252969.0
2023-04-28,61.71,61.71,60.585,60.585,513202.0
2023-05-01,61.25,61.89,61.165,61.385,392959.0
2023-05-02,60.905,61.485,60.24,60.905,430557.0
2023-05-03,59.96,60.015,57.015,57.965,1381557.0
2023-05-04,57.185,57.54,56.035,56.67,1025232.0
2023-05-05,57.075,57.375,56.325,56.615,619827.0
2023-05-08,56.23,57.475,56.23,57.315,420371.0
2023-05-09,57.195,57.29,56.22,56.755,428236.0
2023-05-10,56.4,57.445,56.4,57.165,529363.0
2023-05-11,56.745,57.3,56.69,57.075,394244.0
2023-05-12,57.28,57.615,56.7,57.14,419539.0
2023-05-15,56.915,57.525,56.8,57.525,249850.0
2023-05-16,57.195,57.3,56.615,56.905,318830.0
2023-05-17,56.55,56.765,56.21,56.715,419651.0
2023-05-18,56.775,57.215,56.23,56.345,435290.0
2023-05-19,56.55,56.95,56.35,56.55,259118.0
2023-05-22,56.4,56.42,55.715,56.045,369123.0
2023-05-23,56.025,56.145,55.03,55.17,459884.0
2023-05-24,55.04,55.085,54.34,54.74,511154.0
2023-05-25,54.115,54.61,53.785,54.29,772014.0
2023-05-26,54.03,54.235,53.38,53.815,488984.0
2023-05-29,54.01,54.265,53.335,54.095,396477.0
2023-05-30,54.245,54.9,53.86,54.675,477748.0
2023-05-31,54.415,54.545,53.745,53.745,1104354.0
2023-06-01,53.97,54.405,53.87,54.14,374299.0
2023-06-02,54.195,54.78,54.03,54.195,27583.0
2023-06-05,54.785,55.555,54.72,55.145,410092.0
2023-06-06,54.795,54.89,53.74,53.905,550481.0
2023-06-07,53.82,54.59,53.61,54.235,485673.0
2023-06-08,53.745,54.785,53.615,54.495,457902.0
2023-06-09,54.43,54.49,53.785,54.055,345163.0
2023-06-13,54.42,54.73,53.905,54.27,429785.0
2023-06-14,54.43,54.635,53.795,53.87,493196.0
2023-06-15,53.775,53.99,53.39,53.56,735839.0
2023-06-16,53.87,54.265,53.72,53.935,620906.0
2023-06-19,53.89,54.545,53.795,54.42,434010.0
2023-06-20,54.75,54.78,54.19,54.535,335044.0
2023-06-21,54.75,54.75,53.87,53.87,776441.0
2023-06-22,53.795,53.82,52.99,53.035,425295.0
2023-06-23,52.49,52.865,50.685,51.45,925086.0
2023-06-26,51.435,51.545,50.75,51.01,859328.0
2023-06-27,50.88,51.405,50.845,51.245,877782.0
2023-06-28,54.27,55.1,53.69,53.69,1380838.0
2023-06-29,53.12,53.25,52.165,52.745,882839.0
2023-06-30,52.4,52.735,51.965,52.735,651251.0
2023-07-03,52.885,53.26,52.415,53.165,582462.0
2023-07-04,52.65,53.045,52.53,52.715,358102.0
2023-07-05,52.715,53.11,52.54,52.84,443094.0
2023-07-06,52.54,52.78,51.93,52.265,586221.0
2023-07-07,51.525,51.76,51.19,51.6,575210.0
2023-07-10,51.425,51.865,51.395,51.725,358275.0
2023-07-11,51.965,52.265,51.565,52.07,487511.0
2023-07-12,52.025,52.455,51.73,52.24,502420.0
2023-07-13,52.41,53.065,52.39,52.475,565746.0
2023-07-14,52.7,53.29,52.625,52.85,428475.0
2023-07-17,52.97,53.645,52.85,53.28,346737.0
2023-07-18,53.315,53.505,52.97,53.11,297849.0
2023-07-19,53.305,53.505,52.87,53.26,341526.0
2023-07-20,53.335,53.675,52.595,52.725,410362.0
2023-07-21,52.93,53.025,52.585,52.94,392632.0
2023-07-24,53.29,53.335,52.885,53.005,270320.0
2023-07-25,52.99,53.075,52.165,52.455,368360.0
2023-07-26,52.595,53.195,52.415,52.67,341946.0
2023-07-27,52.98,54.385,52.88,54.375,534091.0
2023-07-28,53.88,54.34,53.515,54.03,323908.0
2023-07-31,54.03,55.35,54.03,55.19,697116.0
2023-08-01,55.07,55.78,54.76,55.595,411805.0
2023-08-02,54.835,55.355,54.71,54.815,388719.0
2023-08-03,54.62,54.62,53.59,54.14,393064.0
2023-08-04,53.915,54.245,53.71,53.905,500634.0
2023-08-07,53.805,53.955,53.485,53.815,229655.0
2023-08-08,53.615,54.045,53.6,53.775,528609.0
2023-08-09,53.56,53.89,53.055,53.515,466460.0
2023-08-10,53.69,53.945,53.475,53.745,484372.0
2023-08-11,53.73,53.935,53.565,53.7,195927.0
2023-08-14,53.515,53.765,52.7,52.875,376024.0
2023-08-15,52.885,53.495,52.885,53.25,420886.0
2023-08-16,53.08,53.25,52.305,52.305,623720.0
2023-08-17,51.77,52.22,51.48,51.975,656934.0
2023-08-18,51.555,52.335,51.085,52.2,371033.0
2023-08-21,51.995,52.065,51.33,51.36,370704.0
2023-08-22,51.105,51.145,50.47,50.63,571143.0
2023-08-23,50.59,51.975,50.515,51.825,606009.0
2023-08-24,47.51,49.175,45.14,45.635,2420458.0
2023-08-25,45.07,45.365,43.805,45.365,1731673.0
2023-08-28,45.86,47.2,45.505,46.505,865283.0
2023-08-29,46.15,47.985,46.095,47.985,760505.0
2023-08-30,48.35,49.12,48.22,48.93,728199.0
2023-08-31,48.715,49.0,48.145,48.2,1044906.0
2023-09-01,48.005,48.23,47.435,48.005,563058.0
2023-09-04,48.11,48.435,46.31,46.58,923021.0
2023-09-05,46.56,47.085,45.73,47.085,733772.0
2023-09-06,47.02,47.265,46.67,47.13,566348.0
2023-09-07,46.715,46.8,45.84,45.875,899760.0
2023-09-08,45.99,46.8,45.695,46.375,533684.0
2023-09-11,46.14,46.795,45.895,46.735,396145.0
2023-09-12,46.235,47.95,46.235,47.735,505135.0
2023-09-13,47.31,47.84,47.205,47.765,524415.0
2023-09-14,47.52,48.82,47.48,48.61,764978.0
2023-09-15,49.11,49.585,48.595,48.695,798243.0
2023-09-18,48.875,48.92,48.275,48.425,388215.0
2023-09-19,48.035,48.36,47.875,48.225,339656.0
2023-09-20,47.78,48.44,47.78,48.31,563094.0
2023-09-21,48.46,49.01,48.35,48.695,715517.0
2023-09-22,47.97,49.445,47.96,49.375,617664.0
2023-09-25,48.83,49.17,48.105,48.48,463923.0
2023-09-26,48.385,49.095,48.28,48.935,591977.0
2023-09-27,48.925,49.68,48.84,49.5,620389.0
2023-09-28,49.18,49.47,48.61,48.98,522093.0
2023-09-29,48.97,49.055,48.48,48.94,353302.0
2023-10-02,48.595,48.94,48.265,48.29,199887.0
2023-10-03,47.84,48.525,47.79,47.925,468375.0
2023-10-04,47.755,48.195,47.195,47.63,484221.0
2023-10-05,47.855,48.48,47.45,48.225,365963.0
2023-10-06,48.13,48.29,47.67,47.95,323682.0
2023-10-09,47.94,48.13,47.62,47.8,320444.0
2023-10-10,48.12,48.605,47.67,48.51,365652.0
2023-10-11,48.65,48.8,48.105,48.3,338337.0
2023-10-12,48.395,48.5,47.8,47.98,518823.0
2023-10-13,47.35,47.63,46.915,47.44,334398.0
2023-10-16,47.18,47.415,46.375,47.415,364960.0
2023-10-17,47.46,47.735,47.035,47.035,307505.0
2023-10-18,47.225,47.425,46.895,47.15,203586.0
2023-10-19,47.235,47.64,46.865,47.64,619275.0
2023-10-20,46.905,47.33,46.56,46.78,435523.0
2023-10-23,46.565,47.215,46.375,47.13,255552.0
2023-10-24,46.745,47.035,46.47,47.035,363377.0
2023-10-25,47.18,47.185,46.225,46.715,456061.0
2023-10-26,46.705,46.705,45.875,46.14,398610.0
2023-10-27,45.915,46.525,45.875,46.27,306681.0
2023-10-30,45.51,46.035,45.045,45.79,333534.0
2023-10-31,45.96,46.235,45.765,45.935,371258.0
2023-11-01,46.3,46.51,45.725,46.265,296941.0
2023-11-02,46.565,48.19,46.28,47.45,563900.0
2023-11-03,47.735,48.28,47.47,47.84,333268.0
2023-11-06,48.065,49.14,47.905,48.385,475689.0
2023-11-07,48.29,48.8,47.96,48.355,198987.0
2023-11-08,48.32,50.84,48.32,50.265,717300.0
2023-11-09,50.055,50.79,49.85,49.99,450566.0
2023-11-10,49.47,50.915,49.36,50.885,402596.0
2023-11-13,50.47,50.885,49.47,49.48,421438.0
2023-11-14,49.555,50.265,48.695,49.035,511347.0
2023-11-15,49.68,49.69,48.745,48.745,668360.0
2023-11-16,48.44,48.69,47.18,47.925,456194.0
2023-11-17,48.525,48.96,48.025,48.69,456472.0
2023-11-20,48.535,48.64,47.81,47.94,439977.0
2023-11-21,47.81,47.895,46.705,47.265,631927.0
2023-11-22,47.48,47.61,47.025,47.17,403138.0
2023-11-23,47.025,47.17,46.505,46.735,481728.0
2023-11-24,46.52,46.875,46.49,46.715,223352.0
2023-11-27,46.715,46.96,46.355,46.375,486611.0
2023-11-28,46.68,47.49,46.385,46.545,876918.0
2023-11-29,46.35,46.51,45.66,46.235,839359.0
2023-11-30,46.255,46.44,45.66,46.385,1382556.0
2023-12-01,46.235,46.46,45.595,45.85,353247.0
2023-12-04,46.235,46.6,45.355,45.555,542905.0
2023-12-05,45.385,45.6,45.11,45.45,468126.0
2023-12-06,45.48,46.525,45.43,46.395,609130.0
2023-12-07,46.62,46.62,45.555,45.555,583630.0
2023-12-08,45.32,45.79,45.12,45.79,467024.0
2023-12-11,45.79,46.8,45.685,46.555,547391.0
2023-12-12,46.375,46.65,46.265,46.395,434354.0
2023-12-13,46.425,47.395,46.425,47.27,598199.0
2023-12-14,48.075,48.12,47.365,47.68,672020.0
2023-12-15,47.8,47.94,47.245,47.62,848368.0
2023-12-18,47.27,48.535,47.27,47.725,663989.0
2023-12-19,48.02,48.48,47.565,48.16,520203.0
2023-12-20,48.415,48.875,48.31,48.46,529762.0
2023-12-21,48.435,49.61,48.205,49.105,567297.0
2023-12-22,49.225,49.46,48.8,48.8,328177.0
2023-12-27,49.35,49.63,48.875,49.12,185866.0
2023-12-28,49.525,49.525,49.075,49.36,256493.0
2023-12-29,49.48,49.775,49.265,49.64,313883.0
2024-01-02,50.0,50.545,49.8,50.255,266059.0
2024-01-03,49.79,49.895,48.85,48.895,262708.0
2024-01-04,49.02,49.17,48.215,48.215,302918.0
2024-01-05,48.47,48.98,48.17,48.695,195282.0
2024-01-08,48.67,49.02,48.14,48.32,278284.0
2024-01-09,48.86,49.345,48.64,48.725,313288.0
2024-01-10,48.84,48.925,48.18,48.275,353276.0
2024-01-11,48.525,48.81,48.19,48.595,228266.0
2024-01-12,48.3,48.64,48.19,48.365,187857.0
2024-01-15,48.215,48.375,47.755,47.85,193041.0
2024-01-16,46.66,47.27,46.385,46.585,623988.0
2024-01-17,46.46,47.195,46.46,46.895,362208.0
2024-01-18,46.555,46.925,46.185,46.6,413321.0
2024-01-19,46.895,47.47,46.77,46.895,454074.0
2024-01-22,47.29,47.99,47.18,47.99,325206.0
2024-01-23,48.0,49.125,47.875,48.545,425442.0
2024-01-24,48.51,48.765,48.095,48.68,230432.0
2024-01-25,49.275,49.275,47.365,48.195,441152.0
2024-01-29,48.385,48.49,47.13,47.28,441836.0
2024-01-30,47.375,47.74,47.18,47.425,375092.0
2024-01-31,47.64,48.34,47.385,48.34,663330.0
2024-02-01,48.195,48.32,47.62,47.935,314871.0
2024-02-02,48.19,48.355,48.065,48.265,434660.0
2024-02-05,47.85,48.055,47.46,47.915,279271.0
2024-02-06,47.79,47.95,47.33,47.355,359229.0
2024-02-07,47.34,47.79,46.99,47.525,476678.0
2024-02-08,47.67,48.14,47.555,47.84,215896.0
2024-02-09,47.83,48.65,47.78,48.44,206989.0
2024-02-12,48.385,48.44,47.62,48.17,181567.0
2024-02-13,48.35,49.105,48.19,49.065,394138.0
2024-02-14,48.085,48.86,48.085,48.535,48747.0
2024-02-15,48.64,49.29,48.595,48.86,326988.0
2024-02-16,49.29,49.555,49.065,49.28,269218.0
2024-02-19,49.385,49.385,47.84,47.95,377347.0
2024-02-20,48.025,48.15,47.375,47.925,308490.0
2024-02-21,47.81,48.355,47.61,47.66,299336.0
2024-02-22,47.595,48.025,47.435,47.915,222480.0
2024-02-23,48.14,48.18,47.575,47.885,218760.0
2024-02-26,48.31,48.375,47.85,48.29,340975.0
2024-02-27,47.915,48.14,47.25,48.095,387074.0
2024-02-28,48.12,48.3,47.735,48.3,273386.0
2024-02-29,47.18,52.08,46.66,51.81,1561867.0
2024-03-01,51.285,51.385,49.905,51.385,628634.0
2024-03-04,51.615,51.7,50.7,51.66,410533.0
2024-03-05,51.555,52.46,51.13,52.35,461365.0
2024-03-06,52.105,53.375,51.765,53.285,518145.0
2024-03-07,53.34,53.87,52.96,53.575,431169.0
2024-03-08,53.685,54.01,52.865,53.065,332345.0
2024-03-11,53.355,53.355,52.455,52.57,305321.0
2024-03-12,52.745,53.295,52.59,52.81,373994.0
2024-03-13,52.81,53.05,52.335,52.59,358156.0
2024-03-14,52.59,52.61,51.595,52.135,427274.0
2024-03-15,51.725,52.2,51.39,52.075,860148.0
2024-03-18,51.725,51.95,51.315,51.76,215646.0
2024-03-19,51.59,51.76,50.905,51.695,233723.0
2024-03-20,51.695,51.855,51.255,51.77,300265.0
2024-03-21,52.095,52.115,51.58,51.925,474166.0
2024-03-22,51.895,52.485,51.635,52.43,279575.0
2024-03-25,52.43,52.745,52.045,52.515,268087.0
2024-03-26,52.305,52.61,51.95,52.61,278269.0
2024-03-27,52.62,53.64,52.45,53.64,493387.0
2024-03-28,53.84,54.02,53.18,53.87,662448.0
2024-04-02,52.305,52.855,51.725,52.15,754936.0
2024-04-03,51.085,51.095,50.36,50.705,790090.0
2024-04-04,50.865,51.77,50.835,51.515,332475.0
2024-04-05,50.845,51.715,50.475,51.485,427878.0
2024-04-08,51.505,52.04,51.445,51.75,312193.0
2024-04-09,51.705,51.94,51.01,51.01,391191.0
2024-04-10,51.465,51.79,51.17,51.245,215829.0
2024-04-11,50.53,50.635,49.7,49.71,466188.0
2024-04-12,49.38,49.7,49.205,49.57,269070.0
2024-04-15,49.14,49.655,48.9,49.485,350810.0
2024-04-16,49.1,49.265,48.675,49.075,34600.0
2024-04-17,48.92,48.995,48.635,48.69,248563.0
2024-04-18,48.405,48.605,48.09,48.215,280800.0
2024-04-19,47.995,48.045,47.25,47.75,309921.0
2024-04-22,48.215,48.7,47.845,48.69,351389.0
2024-04-23,49.92,51.21,49.8,50.12,585515.0
2024-04-24,50.625,51.0,49.95,49.95,449581.0
2024-04-26,49.425,49.52,48.89,49.055,431954.0
2024-04-29,49.815,50.445,49.685,50.045,434941.0
2024-04-30,49.38,49.98,49.38,49.805,313737.0
2024-05-01,49.33,49.445,48.69,48.69,328006.0
2024-05-02,48.68,49.16,48.55,48.595,411070.0
2024-05-03,48.74,49.11,48.52,48.825,316318.0
2024-05-06,48.76,49.275,48.645,48.71,313811.0
2024-05-07,48.995,49.39,48.655,49.185,311151.0
2024-05-08,49.17,49.33,48.53,48.805,415797.0
2024-05-09,48.615,48.615,47.775,47.96,417703.0
2024-05-10,47.855,48.04,47.49,47.765,413034.0
2024-05-13,47.89,48.445,47.73,48.415,310885.0
2024-05-14,48.37,49.38,48.245,48.9,383514.0
2024-05-15,48.995,49.075,48.385,48.415,232517.0
2024-05-16,49.1,49.235,48.49,48.57,497047.0
2024-05-17,48.205,48.205,47.47,47.655,472026.0
2024-05-20,47.595,47.87,47.235,47.435,300120.0
2024-05-21,47.195,47.355,46.44,46.67,580774.0
2024-05-22,46.64,46.67,46.025,46.575,391575.0
2024-05-23,46.29,47.12,46.165,47.12,450144.0
2024-05-24,46.555,46.795,46.345,46.395,349233.0
2024-05-27,46.66,47.995,46.565,47.205,489360.0
2024-05-28,47.14,47.305,45.595,45.735,572338.0
2024-05-29,45.09,45.385,44.165,44.965,1226458.0
2024-05-30,44.735,44.805,44.37,44.68,646352.0
2024-05-31,45.145,45.255,44.62,44.905,1063587.0
2024-06-03,45.3,45.46,44.595,44.805,589048.0
2024-06-04,45.605,47.155,45.515,46.205,919553.0
2024-06-05,46.175,46.71,45.85,46.71,423871.0
2024-06-06,47.05,47.185,46.64,46.9,336152.0
2024-06-07,46.965,46.995,46.435,46.995,353519.0
2024-06-11,46.635,46.815,46.23,46.405,422743.0
2024-06-12,46.32,46.47,45.595,45.86,284014.0
2024-06-13,46.195,46.425,45.925,46.135,488374.0
2024-06-14,45.995,46.29,45.91,46.03,259761.0
2024-06-17,46.185,46.345,45.925,46.11,321897.0
2024-06-18,46.345,46.71,46.005,46.71,372975.0
2024-06-19,46.65,46.94,46.395,46.94,322692.0
2024-06-20,46.755,46.755,46.275,46.435,552606.0
2024-06-21,46.71,46.825,46.26,46.26,690194.0
2024-06-24,46.135,46.385,45.46,45.595,434473.0
2024-06-25,45.67,45.89,45.11,45.44,503751.0
2024-06-26,44.925,44.925,44.07,44.41,776210.0
2024-06-27,44.05,44.975,43.955,44.975,566443.0
2024-06-28,45.145,45.45,44.945,45.24,506518.0
2024-07-01,44.715,44.735,44.28,44.515,349925.0
2024-07-02,44.375,44.48,44.155,44.375,305279.0
2024-07-03,44.325,44.51,43.985,44.25,369852.0
2024-07-04,44.545,44.915,44.385,44.83,426077.0
2024-07-05,44.585,44.945,44.395,44.805,243643.0
2024-07-08,44.565,44.68,44.325,44.325,386722.0
2024-07-09,44.29,44.6,44.185,44.365,459048.0
2024-07-10,44.2,44.735,44.0,44.6,408920.0
2024-07-11,45.205,45.23,44.775,44.805,340805.0
2024-07-12,44.805,45.45,44.805,45.27,400531.0
2024-07-15,45.66,46.005,44.755,44.87,647514.0
2024-07-16,44.9,44.945,44.4,44.525,475483.0
2024-07-17,44.325,45.405,44.325,45.3,727235.0
2024-07-18,45.155,45.66,44.89,45.405,544586.0
2024-07-19,44.4,44.955,44.135,44.725,476934.0
2024-07-22,44.525,45.01,44.25,44.67,518750.0
2024-07-23,44.87,45.22,44.66,44.775,406322.0
2024-07-24,44.515,44.715,44.27,44.44,456000.0
2024-07-25,44.19,44.94,44.115,44.305,525453.0
2024-07-26,44.48,44.955,44.345,44.4,432068.0
2024-07-29,44.64,44.755,43.975,44.755,697004.0
2024-07-30,44.63,44.69,42.8,42.83,851729.0
2024-07-31,43.095,44.295,43.03,44.295,685700.0
2024-08-01,44.295,44.545,44.03,44.27,450218.0
2024-08-02,43.42,43.745,43.2,43.2,503997.0
2024-08-05,42.42,43.23,41.845,43.085,1295622.0
2024-08-06,42.6,42.63,41.525,41.695,824507.0
2024-08-07,41.54,42.17,41.4,41.745,443640.0
2024-08-08,41.63,42.0,41.54,42.0,433548.0
2024-08-09,42.18,42.525,41.895,42.345,309141.0
2024-08-12,43.115,43.85,42.705,42.765,386304.0
2024-08-13,42.65,43.115,42.59,42.865,365940.0
2024-08-14,43.375,43.68,43.135,43.285,362266.0
2024-08-15,43.365,44.985,43.26,44.805,662858.0
2024-08-16,45.185,45.45,44.945,45.04,481173.0
2024-08-19,44.86,45.555,44.65,45.23,470097.0
2024-08-20,45.21,45.68,45.02,45.09,341048.0
2024-08-21,44.82,45.23,44.64,45.05,351688.0
2024-08-22,44.805,45.515,44.25,44.25,546824.0
2024-08-23,44.355,44.785,44.24,44.705,404335.0
2024-08-26,44.67,44.705,44.355,44.47,583856.0
2024-08-27,43.8,44.7,43.48,43.775,51296.0
2024-08-28,43.64,43.81,41.84,41.84,819858.0
2024-08-29,41.56,42.61,41.455,42.475,498502.0
2024-08-30,41.065,41.065,38.97,39.605,2724698.0
2024-09-02,38.38,39.54,38.235,38.5,809932.0
2024-09-03,38.36,39.165,38.235,38.805,814564.0
2024-09-04,38.69,38.855,38.095,38.295,899462.0
2024-09-05,37.89,38.655,37.83,38.49,924994.0
2024-09-06,38.355,39.0,38.315,38.52,586459.0
2024-09-09,37.995,38.545,37.89,37.94,514720.0
2024-09-10,37.8,38.15,37.605,37.755,860547.0
2024-09-11,37.53,37.975,37.415,37.61,745511.0
2024-09-12,37.705,38.905,37.685,38.865,661840.0
2024-09-13,39.145,39.67,39.0,39.445,804915.0
2024-09-16,39.545,39.69,38.965,39.01,660271.0
2024-09-17,39.08,39.08,38.675,38.82,622473.0
2024-09-18,39.34,39.93,38.675,39.0,630014.0
2024-09-19,39.37,39.37,38.72,39.03,805321.0
2024-09-20,38.865,39.125,38.825,38.965,858067.0
2024-09-23,38.625,39.165,38.335,39.165,469032.0
2024-09-24,39.07,40.335,38.875,40.315,624096.0
2024-09-25,40.16,40.78,39.91,39.91,632231.0
2024-09-26,40.125,40.27,39.525,40.015,490998.0
2024-09-27,39.92,40.365,39.755,40.18,511353.0
2024-09-30,40.015,40.595,39.92,40.24,716915.0
2024-10-01,40.17,41.155,40.135,40.54,781875.0
2024-10-02,40.15,41.35,39.99,41.13,747805.0
2024-10-03,41.155,41.815,41.09,41.285,634077.0
2024-10-04,40.985,41.34,40.86,41.02,470991.0
2024-10-07,41.09,41.44,40.86,41.225,249564.0
2024-10-08,41.13,41.67,41.09,41.165,47316.0
2024-10-09,41.245,41.565,41.01,41.235,511425.0
2024-10-10,41.34,41.465,41.165,41.275,298536.0
2024-10-11,41.165,41.495,41.12,41.255,267413.0
2024-10-14,40.715,41.465,40.715,41.255,270773.0
2024-10-15,41.31,42.025,41.31,41.9,555423.0
2024-10-16,41.505,41.62,41.1,41.165,568139.0
2024-10-17,41.67,41.865,41.285,41.36,526776.0
2024-10-18,41.35,41.475,40.955,40.955,629476.0
2024-10-21,40.985,41.31,40.85,40.995,525273.0
2024-10-22,40.705,40.84,40.285,40.295,533353.0
2024-10-23,40.315,40.685,40.075,40.425,317018.0
2024-10-24,40.25,41.02,40.23,40.385,462954.0
2024-10-25,40.385,40.595,40.055,40.315,318351.0
2024-10-28,40.315,40.46,39.91,40.115,214494.0
2024-10-29,40.15,40.49,39.695,39.695,390825.0
2024-10-30,39.64,39.88,39.33,39.425,289817.0
2024-10-31,39.34,39.405,38.78,38.835,569955.0
2024-11-01,38.72,38.845,37.975,37.975,508244.0
2024-11-04,38.2,38.585,37.955,38.18,383511.0
2024-11-05,37.975,38.245,37.8,37.965,291398.0
2024-11-06,38.365,38.43,36.9,37.01,449934.0
2024-11-07,37.095,37.365,36.71,37.125,627255.0
2024-11-08,37.215,37.81,36.93,37.435,809378.0
2024-11-11,37.34,37.655,37.105,37.155,414217.0
2024-11-12,37.195,37.32,36.795,37.145,842112.0
2024-11-13,36.76,36.885,36.38,36.38,433387.0
2024-11-14,36.45,36.97,36.205,36.545,683697.0
2024-11-15,36.625,36.865,35.945,36.12,696265.0
2024-11-18,36.035,36.535,35.82,36.335,428398.0
2024-11-19,36.16,37.54,36.16,37.32,488936.0
2024-11-20,37.22,37.32,36.615,36.825,438962.0
2024-11-21,36.855,36.865,36.16,36.495,509592.0
2024-11-22,36.895,37.755,36.805,37.755,634565.0
2024-11-25,37.91,38.065,36.69,36.77,1299656.0
2024-11-26,37.075,38.315,36.915,38.045,699870.0
2024-11-27,37.965,38.42,37.82,38.245,858410.0
2024-11-28,38.245,38.72,38.075,38.095,604296.0
2024-11-29,37.9,38.52,37.65,38.275,804632.0
2024-12-02,38.47,38.69,38.065,38.665,532914.0
2024-12-03,38.915,40.065,38.76,39.39,637705.0
2024-12-04,38.79,39.425,38.765,39.155,553597.0
2024-12-05,39.175,39.6,39.0,39.195,434024.0
2024-12-06,38.835,39.37,38.73,38.915,397606.0
2024-12-09,39.01,39.09,38.14,38.14,422985.0
2024-12-10,38.315,38.555,37.55,37.55,593211.0
2024-12-11,37.385,37.495,36.225,36.68,868036.0
2024-12-12,36.49,36.99,35.625,35.625,706557.0
2024-12-13,35.385,35.915,35.24,35.685,546632.0
2024-12-16,35.685,35.725,34.815,34.815,838689.0
2024-12-17,34.755,35.335,34.745,35.26,720096.0
2024-12-18,35.19,35.355,34.41,34.41,621798.0
2024-12-19,33.77,34.16,33.25,33.625,1079609.0
2024-12-20,33.49,33.54,33.15,33.26,1162544.0
2024-12-23,33.725,33.81,33.315,33.5,716581.0
2024-12-24,33.74,33.8,33.295,33.595,142842.0
2024-12-27,33.665,33.79,33.345,33.5,493750.0
2024-12-30,33.45,33.46,32.64,32.815,962408.0
2024-12-31,32.87,33.395,32.435,33.395,364705.0
2025-01-02,32.92,33.065,32.425,33.045,555125.0
2025-01-03,32.97,33.46,32.97,33.46,353748.0
2025-01-06,33.52,33.675,33.005,33.24,584462.0
2025-01-07,33.725,34.04,33.415,33.635,741808.0
2025-01-08,33.365,33.76,33.27,33.655,609973.0
2025-01-09,33.46,33.665,33.2,33.285,363544.0
2025-01-10,33.21,33.335,32.435,32.63,677742.0
2025-01-13,32.515,32.735,32.34,32.465,566946.0
2025-01-14,32.705,33.22,32.68,33.22,536896.0
2025-01-15,33.19,33.595,33.1,33.48,814504.0
2025-01-16,33.85,33.975,32.835,33.045,817905.0
2025-01-17,33.17,33.44,32.7,33.025,706680.0
2025-01-20,33.115,33.18,32.415,32.505,528784.0
2025-01-21,32.425,32.63,31.42,31.615,1082969.0
2025-01-22,31.915,32.265,31.75,32.12,933787.0
2025-01-23,32.0,32.01,31.5,31.82,985708.0
2025-01-24,31.905,32.3,31.665,32.3,581835.0
2025-01-28,32.225,32.28,31.635,32.145,615702.0
2025-01-29,32.06,33.055,32.06,32.65,503769.0
2025-01-30,32.99,33.21,32.785,32.785,475092.0
2025-01-31,32.435,32.825,32.12,32.62,788359.0
2025-02-03,32.11,32.32,31.885,32.01,570224.0
2025-02-04,32.61,32.63,31.7,31.845,570515.0
2025-02-05,32.11,32.805,32.06,32.555,794556.0
2025-02-06,32.725,32.955,32.485,32.485,626617.0
2025-02-07,32.56,32.68,32.38,32.38,559924.0
2025-02-10,32.125,33.295,32.01,33.105,838205.0
2025-02-11,33.18,34.805,33.075,33.58,870573.0
2025-02-12,33.395,33.53,32.95,33.335,1037446.0
2025-02-13,33.45,34.02,32.725,33.065,1299960.0
2025-02-14,33.595,34.08,33.16,33.395,880164.0
2025-02-17,33.27,34.03,33.065,34.03,810118.0
2025-02-18,33.84,34.67,33.675,34.005,1255686.0
2025-02-19,34.005,34.32,33.46,33.715,770854.0
2025-02-20,33.065,33.54,32.88,33.345,1037139.0
2025-02-21,33.355,33.585,32.98,33.18,920002.0
2025-02-24,32.87,33.305,32.62,33.16,1074074.0
2025-02-25,32.795,33.355,32.775,32.94,915868.0
2025-02-26,32.735,33.065,32.165,32.745,1344211.0
2025-02-27,35.145,38.2,34.835,34.98,2726434.0
2025-02-28,34.745,35.425,32.745,33.26,13602436.0
2025-03-03,33.085,33.715,32.85,33.295,1580185.0
2025-03-04,32.11,33.1,32.11,32.435,1202448.0
2025-03-05,32.015,33.115,31.885,33.085,1462869.0
2025-03-06,33.155,33.98,33.155,33.725,2243301.0
2025-03-07,33.765,34.395,33.695,34.09,1120766.0
2025-03-10,33.95,34.69,33.95,34.285,1417775.0
2025-03-11,34.165,34.355,33.4,33.57,1246807.0
2025-03-12,33.035,33.52,32.76,33.075,1336794.0
2025-03-13,33.085,33.87,32.685,32.685,1174494.0
2025-03-14,32.74,32.92,32.2,32.84,816849.0
2025-03-17,33.41,34.06,33.025,34.03,888817.0
2025-03-18,34.215,34.67,34.15,34.435,933665.0
2025-03-19,34.355,34.63,34.01,34.195,553492.0
2025-03-20,34.255,34.73,33.97,34.395,886481.0
2025-03-21,34.195,34.405,33.775,33.775,2162844.0
2025-03-24,33.765,34.12,33.125,33.585,715560.0
2025-03-25,33.125,33.52,32.9,32.9,672010.0
2025-03-26,32.88,33.265,32.485,32.485,720791.0
2025-03-27,32.495,34.5,32.485,34.5,1362112.0
2025-03-28,34.335,34.415,33.845,34.02,622668.0
2025-03-31,33.625,34.015,33.55,33.56,533384.0
2025-04-01,33.87,34.04,33.35,33.865,510344.0
2025-04-02,33.865,34.335,33.615,33.795,522167.0
2025-04-03,33.075,33.49,33.005,33.35,459247.0
2025-04-04,33.235,33.235,32.635,33.045,418815.0
2025-04-07,31.955,32.21,31.13,31.59,1866446.0
2025-04-08,31.78,32.725,31.59,32.695,93701.0
2025-04-09,31.75,32.31,31.66,32.045,785354.0
2025-04-10,33.275,33.48,32.4,32.81,815240.0
2025-04-11,31.8,32.095,31.55,31.55,936564.0
2025-04-14,31.81,32.085,31.295,32.045,596682.0
2025-04-15,31.955,32.28,31.855,32.065,531936.0
2025-04-16,31.845,32.25,31.84,32.14,428318.0
2025-04-17,32.095,32.84,32.095,32.83,532684.0
2025-04-22,32.445,32.88,32.25,32.25,421795.0
2025-04-23,32.9,33.215,32.79,32.84,571547.0
2025-04-24,32.505,32.78,32.31,32.645,620013.0
2025-04-28,32.94,33.32,32.76,32.79,446808.0
2025-04-29,32.95,33.185,32.74,33.125,379352.0
2025-04-30,33.065,33.35,32.685,32.7,857126.0
2025-05-01,32.88,33.17,32.545,33.115,720161.0
2025-05-02,32.95,33.715,32.86,33.715,379420.0
2025-05-05,33.57,34.52,33.56,34.345,390834.0
2025-05-06,33.835,34.415,33.53,33.53,628994.0
2025-05-07,33.235,33.94,33.045,33.855,863689.0
2025-05-08,34.14,35.26,34.04,35.13,1038821.0
2025-05-09,35.345,36.065,34.855,36.065,810213.0
2025-05-12,36.165,36.29,35.525,35.77,622679.0
2025-05-13,35.89,36.41,35.485,35.9,594412.0
2025-05-14,36.075,36.29,35.465,35.465,512953.0
2025-05-15,35.585,35.85,35.22,35.22,663733.0
2025-05-16,35.25,35.63,34.935,35.485,459227.0
2025-05-19,35.485,35.68,34.865,34.865,385085.0
2025-05-20,35.005,35.365,34.425,34.72,404371.0
2025-05-21,34.945,35.475,34.785,35.475,546721.0
2025-05-22,35.035,35.2,34.71,35.08,555989.0
2025-05-23,35.14,35.605,35.05,35.525,833710.0
2025-05-26,35.455,35.975,35.28,35.595,821662.0
2025-05-27,35.74,35.8,34.62,35.445,659956.0
2025-05-28,35.63,35.935,35.425,35.64,573492.0
2025-05-29,36.035,36.745,35.565,35.565,832822.0
2025-05-30,35.985,37.735,35.985,37.66,2077401.0
2025-06-02,37.66,37.695,36.85,37.165,72155.0
2025-06-03,37.365,37.51,36.765,37.165,714441.0
2025-06-04,37.4,38.04,37.385,37.755,883909.0
2025-06-05,37.56,38.09,37.325,37.355,953121.0
2025-06-06,37.175,37.275,36.775,37.02,564079.0
2025-06-10,37.05,37.315,36.52,36.555,683841.0
2025-06-11,36.725,37.04,36.515,36.515,432497.0
2025-06-12,36.545,36.735,36.33,36.38,536241.0
2025-06-13,36.38,36.91,36.29,36.43,839921.0
2025-06-16,36.34,36.555,35.965,35.965,358495.0
2025-06-17,35.955,36.565,35.955,36.205,509697.0
2025-06-18,36.085,36.24,35.89,35.91,412410.0
2025-06-19,35.89,35.945,35.2,35.555,603282.0
2025-06-20,35.415,35.565,35.24,35.445,1189070.0
2025-06-23,35.16,35.355,34.825,35.355,399117.0
2025-06-24,35.365,35.605,35.005,35.14,529883.0
2025-06-25,35.08,35.355,34.955,35.035,472396.0
2025-06-26,34.69,35.29,34.51,35.2,536787.0
2025-06-27,35.31,35.86,35.21,35.515,454550.0
2025-06-30,35.69,36.23,35.525,36.075,839615.0
2025-07-01,36.23,37.195,36.18,36.9,736822.0
2025-07-02,37.115,37.875,36.91,37.805,878299.0
2025-07-03,37.855,38.2,37.52,38.03,413860.0
2025-07-04,38.295,38.65,38.06,38.64,372320.0
2025-07-07,38.74,39.17,38.515,38.72,446187.0
2025-07-08,38.64,38.78,38.345,38.62,413266.0
2025-07-09,38.485,38.805,38.465,38.475,361662.0
2025-07-10,38.395,38.58,37.265,37.285,813194.0
2025-07-11,37.365,37.68,36.87,37.255,761017.0
2025-07-14,37.07,37.775,36.85,37.54,327695.0
2025-07-15,37.885,38.07,37.53,37.705,246237.0
2025-07-16,37.48,37.65,37.165,37.62,246257.0
2025-07-17,37.955,38.315,37.705,38.24,447702.0
2025-07-18,38.325,38.505,37.99,38.19,387190.0
2025-07-21,38.18,38.18,37.225,37.53,347467.0
2025-07-22,37.53,37.67,37.225,37.275,467844.0
2025-07-23,37.385,38.425,37.235,38.425,631928.0
2025-07-24,38.485,38.6,37.755,38.12,475588.0
2025-07-25,38.05,38.525,37.755,37.965,515004.0
2025-07-28,37.915,38.525,37.795,38.19,458991.0
2025-07-29,37.825,38.425,37.825,38.14,271772.0
2025-07-30,37.99,38.68,37.955,38.23,353997.0
2025-07-31,38.09,38.385,37.885,38.12,397852.0
2025-08-01,37.905,37.905,37.375,37.375,408831.0
2025-08-04,37.355,37.58,36.86,36.93,308291.0
2025-08-05,37.255,37.425,36.98,37.07,446284.0
2025-08-06,37.165,37.745,37.105,37.695,488145.0
2025-08-07,37.66,37.9,37.155,37.265,381892.0
2025-08-08,37.135,37.345,36.88,37.04,463518.0
2025-08-11,37.165,38.1,37.03,38.1,611409.0
2025-08-12,37.945,38.315,37.745,37.935,324987.0
2025-08-13,38.1,38.505,37.945,38.16,522568.0
2025-08-14,38.14,38.58,37.935,38.58,548367.0
2025-08-15,38.68,38.875,38.535,38.535,302914.0
2025-08-18,38.445,39.085,38.12,38.25,393875.0
2025-08-19,38.375,38.375,37.63,37.795,389049.0
2025-08-20,37.955,38.24,37.285,37.375,529667.0
2025-08-21,37.735,38.19,37.51,38.05,583194.0
2025-08-22,37.755,37.925,37.39,37.57,508626.0
2025-08-25,37.66,38.15,37.64,37.875,491562.0
2025-08-26,37.855,38.05,37.52,37.56,492386.0
2025-08-27,37.695,37.825,37.125,37.45,511227.0
2025-08-28,35.525,35.69,31.56,33.52,2664614.0
2025-08-29,32.87,33.655,31.855,33.33,1807517.0
2025-09-01,32.91,33.96,32.605,33.95,826549.0
2025-09-02,33.93,34.14,33.39,33.51,820761.0
2025-09-03,33.41,33.94,33.15,33.84,1061277.0
2025-09-04,34.5,34.77,34.05,34.11,1374690.0
2025-09-05,34.43,34.54,33.64,33.66,607310.0
2025-09-08,33.66,33.99,33.57,33.89,547340.0
2025-09-09,33.96,34.23,33.58,33.75,557985.0
2025-09-10,33.51,33.92,33.51,33.57,741237.0
2025-09-11,33.47,33.67,33.35,33.35,569058.0
2025-09-12,33.28,34.04,33.15,33.57,744336.0
2025-09-15,33.5,33.76,33.35,33.74,438799.0
2025-09-16,33.75,33.86,33.5,33.55,360283.0
2025-09-17,33.61,33.86,33.45,33.57,553597.0
2025-09-18,33.46,33.5,32.82,32.95,622467.0
2025-09-19,33.0,33.24,32.67,32.97,1208104.0
2025-09-22,32.71,33.25,32.71,33.15,459463.0
2025-09-23,33.22,33.46,33.0,33.16,515626.0
2025-09-24,33.0,33.1,32.62,32.62,522388.0
2025-09-25,32.47,32.61,31.91,32.05,881680.0
2025-09-26,31.98,32.1,31.54,31.8,615866.0
2025-09-29,31.8,31.99,31.33,31.57,718612.0
2025-09-30,31.73,31.87,31.5,31.73,737615.0
2025-10-01,32.3,32.92,32.26,32.55,810765.0
2025-10-02,31.64,31.99,30.57,31.55,1299503.0
2025-10-03,31.7,32.13,31.36,32.09,626980.0
2025-10-06,32.01,32.11,31.52,31.83,545500.0
2025-10-07,31.74,31.75,31.27,31.74,759679.0
2025-10-08,31.69,32.0,31.45,32.0,388475.0
2025-10-09,32.0,32.49,31.955,32.34,424527.0
2025-10-10,32.29,32.34,31.9,32.26,370836.0
2025-10-13,32.1,32.4,31.92,31.92,335756.0
2025-10-14,31.77,31.875,31.25,31.75,719574.0
2025-10-15,32.0,32.41,31.81,32.08,514653.0
2025-10-16,32.23,32.27,31.84,31.96,821992.0
2025-10-17,31.84,31.855,31.43,31.62,771298.0
2025-10-20,31.6,31.7,31.1,31.42,460045.0
2025-10-21,31.5,31.6,30.84,30.96,546432.0
2025-10-22,30.85,31.09,30.77,30.96,532378.0
2025-10-23,30.96,31.45,30.8,31.45,490777.0
2025-10-24,31.42,31.93,31.29,31.93,369308.0
2025-10-27,31.94,32.1,31.64,31.91,462573.0
2025-10-28,31.99,31.99,31.41,31.55,509105.0
2025-10-29,31.53,31.695,31.27,31.44,447948.0
2025-10-30,31.19,31.82,31.19,31.82,479653.0
2025-10-31,31.79,32.225,31.53,32.1,616914.0
2025-11-03,32.0,32.02,31.38,31.6,406556.0
2025-11-04,31.67,31.7,31.3,31.39,292053.0
2025-11-05,31.43,31.69,30.79,30.79,685095.0
2025-11-06,31.0,31.3,30.78,30.92,349615.0
2025-11-07,30.92,31.225,30.8,30.85,309867.0
2025-11-10,30.9,30.9,30.39,30.62,548699.0
2025-11-11,30.66,31.0,30.47,30.6,351382.0
2025-11-12,30.71,30.9,30.44,30.8,880070.0
2025-11-13,30.75,31.38,30.71,31.27,562965.0
2025-11-14,31.18,31.2,30.67,30.92,407472.0
2025-11-17,30.8,31.555,30.57,31.46,469715.0
2025-11-18,31.44,31.68,31.16,31.25,521105.0
2025-11-19,31.6,31.73,31.155,31.38,591611.0
2025-11-20,31.03,32.05,31.03,31.8,829282.0
2025-11-21,31.9,31.9,31.11,31.27,579296.0
2025-11-24,31.66,32.015,31.36,31.9,657304.0
2025-11-25,33.19,36.38,33.08,35.95,1713938.0
2025-11-26,36.74,37.78,36.5,37.32,1106926.0