Date,Open,High,Low,Close,Volume
1999-07-26,2.1648967150731697,2.19769814964512,2.148496075991983,2.1648967150731697,81162.0
1999-07-27,2.1320958008434965,2.1484966003369084,2.1255355123280557,2.1320958008434965,28727.0
1999-07-28,2.1353745103881385,2.1550553619905326,2.132094290249654,2.1353745103881385,22548.0
1999-07-29,2.1648967150731697,2.1648967150731697,2.15177614124439,2.1648967150731697,98143.0
1999-07-30,2.050092092747508,2.164897218659445,2.050092092747508,2.050092092747508,84087.0
1999-08-02,1.9713683135005664,2.0500917620881487,1.9680880916046224,1.9713683135005664,61924.0
1999-08-03,2.1025731897236635,2.1025731897236635,1.9680872759201664,2.1025731897236635,35378.0
1999-08-04,2.059931879294648,2.102573660958682,2.053371593160984,2.059931879294648,133541.0
1999-08-05,2.0828934134119828,2.0828934134119828,2.0369713970086964,2.0828934134119828,68125.0
1999-08-06,2.1320958008434965,2.1320958008434965,2.082893558772877,2.1320958008434965,58132.0
1999-08-09,2.128815059124847,2.1320952807872704,2.1025739114637663,2.128815059124847,12085.0
1999-08-10,2.1124148052274108,2.128815447301354,2.099294229004413,2.1124148052274108,50573.0
1999-08-11,2.04353101574501,2.112414095993346,2.033690508676868,2.04353101574501,49519.0
1999-08-12,2.099293057657217,2.099293057657217,2.0336900567372767,2.099293057657217,59816.0
1999-08-13,2.040250070808959,2.0927324958717044,2.040250070808959,2.040250070808959,107541.0
1999-08-16,2.1025731897236635,2.115693759050369,2.066491702279984,2.1025731897236635,8128.0
1999-08-17,2.1320958008434965,2.1320958008434965,2.089453847288319,2.1320958008434965,45970.0
1999-08-18,2.246901439256162,2.246901439256162,2.1675218206731053,2.246901439256162,192498.0
1999-08-19,2.292822068882022,2.2961022900873047,2.2140986368699007,2.292822068882022,314162.0
1999-08-20,2.246901439256162,2.2698625324888435,2.246901439256162,2.246901439256162,38002.0
1999-08-23,2.2665808091330413,2.2764213158368203,2.230499316174797,2.2665808091330413,50109.0
1999-08-24,2.207537822284784,2.276420887006456,2.207537822284784,2.207537822284784,42021.0
1999-08-25,2.237060026969816,2.237060026969816,2.2304997400571005,2.237060026969816,6351.0
1999-08-26,2.1944174972363952,2.2468997785089253,2.1944174972363952,2.1944174972363952,32112.0
1999-08-27,2.207537822284784,2.246899528865877,2.1911370330045696,2.207537822284784,16656.0
1999-08-30,2.099293057657217,2.1976973244228475,2.099293057657217,2.099293057657217,46812.0
1999-08-31,2.050092092747508,2.0664928920533336,2.0402515818820897,2.050092092747508,78293.0
1999-09-01,2.16850443358972,2.16850443358972,2.050091148813813,2.16850443358972,70550.0
1999-09-02,2.050092092747508,2.1645692276988675,2.050092092747508,2.050092092747508,155929.0
1999-09-03,2.066492346644944,2.099293780189713,2.0041695447050945,2.066492346644944,72097.0
1999-09-06,2.0828934134119828,2.1327516339317576,2.0828934134119828,2.0828934134119828,40438.0
1999-09-07,2.066492346644944,2.086173206771805,2.050091551667773,2.066492346644944,17076.0
1999-09-08,2.099293057657217,2.10913340612902,2.0828922683248514,2.099293057657217,22613.0
1999-09-09,2.1320958008434965,2.164897243420704,2.112414935297172,2.1320958008434965,26042.0
1999-09-10,2.15177618680738,2.171457047967284,2.132095325647476,2.15177618680738,64812.0
1999-09-13,2.19113797482215,2.19113797482215,2.1517762513221945,2.19113797482215,47180.0
1999-09-14,2.2042580966531387,2.210818382555903,2.194417746003768,2.2042580966531387,36119.0
1999-09-15,2.1452159226744856,2.1911379325382443,2.1452159226744856,2.1452159226744856,393668.0
1999-09-16,2.115695140511259,2.125535652136495,2.0992944963487004,2.115695140511259,11575.0
1999-09-17,2.050092092747508,2.1156949771515827,2.050092092747508,2.050092092747508,45522.0
1999-09-20,2.056651340793399,2.0730521318025854,2.0500910556716314,2.056651340793399,45699.0
1999-09-21,2.0468119606810604,2.0500921832508805,2.033691383221025,2.0468119606810604,44381.0
1999-09-22,2.017289755996029,2.046810962682136,2.017289755996029,2.017289755996029,65370.0
1999-09-23,1.968088181434119,2.027130770569688,1.951687384024996,1.968088181434119,103693.0
1999-09-24,1.9180507737026844,1.9847655195985767,1.9180507737026844,1.9180507737026844,462117.0
1999-09-27,1.904708535252612,1.9213873074804064,1.854672377629788,1.904708535252612,43318.0
1999-09-28,1.901372518400942,1.9347300593691168,1.901372518400942,1.901372518400942,55092.0
1999-09-29,1.8947012975672055,1.9013727748485472,1.86801538844184,1.8947012975672055,32635.0
1999-09-30,1.8179790065008252,1.894701065363937,1.814643347799236,1.8179790065008252,43734.0
1999-10-01,1.834657937637113,1.834657937637113,1.7679431671654418,1.7979647343474146,131704.0
1999-10-04,1.7712784221519342,1.817978750830334,1.7712784221519342,1.8013001415468817,36501.0
1999-10-05,1.8263188679969955,1.8263188679969955,1.7846220894625406,1.7846220894625406,89950.0
1999-10-06,1.7982983118715905,1.7982983118715905,1.7179070360815665,1.7179070360815665,174344.0
1999-10-07,1.7399232014079011,1.7846220894625406,1.727914445205988,1.7846220894625406,187618.0
1999-10-08,1.7909592988111953,1.8346575191743093,1.7909592988111953,1.8013001415468817,56937.0
1999-10-11,1.821315251969306,1.8346582080301328,1.7679434277259976,1.7679434277259976,217561.0
1999-10-12,1.7512646531196732,1.7679434277259976,1.7179072629676049,1.7679434277259976,80230.0
1999-10-13,1.7646072186232078,1.7679430364303956,1.7345854946007089,1.7345854946007089,204226.0
1999-10-14,1.7779506798310276,1.7779506798310276,1.731250330608275,1.7512647659894542,97184.0
1999-10-15,1.7679432779225777,1.7679432779225777,1.7579359821946157,1.7612718004574592,57556.0
1999-10-18,1.7345859502414929,1.7345859502414929,1.7279144719352022,1.7312502906186429,7300.0
1999-10-19,1.737921768924933,1.737921768924933,1.721242993628911,1.7312502906186429,37807.0
1999-10-20,1.7345854946007089,1.7612715598765676,1.7345854946007089,1.7345854946007089,65398.0
1999-10-21,1.7512645998506513,1.787957807432104,1.7512645998506513,1.7746148517771343,34571.0
1999-10-22,1.78128596548061,1.8213148242629609,1.78128596548061,1.8179790065008252,20738.0
1999-10-25,1.841328994699796,1.8646792385692563,1.8013001415468817,1.8013001415468817,78968.0
1999-10-26,1.804636422470524,1.8179793781254927,1.7612718961221665,1.7746148517771343,70586.0
1999-10-27,1.7846218920550885,1.8013006652481685,1.7612718004574592,1.7612718004574592,54449.0
1999-10-28,1.7879577103179325,1.7879577103179325,1.7612718004574592,1.7612718004574592,89010.0
1999-10-29,1.7679427639194534,1.8013001415468817,1.7679427639194534,1.8013001415468817,120900.0
1999-11-01,1.8346582969556524,1.8346582969556524,1.8013009051867588,1.8046365648333529,35543.0
1999-11-02,1.8079720294484445,1.8079720294484445,1.7979647343474146,1.7979647343474146,18366.0
1999-11-03,1.7846216241821995,1.8179790065008252,1.7846216241821995,1.8179790065008252,29252.0
1999-11-04,1.817979480477987,1.817979480477987,1.7846220894625406,1.7846220894625406,447778.0
1999-11-05,1.8013005032057556,1.8013005032057556,1.7679431188809476,1.781286072610871,58028.0
1999-11-08,1.784621648284692,1.784621648284692,1.7345854946007089,1.7345854946007089,65287.0
1999-11-09,1.7412576763169891,1.7612722731443928,1.7379220162194964,1.7479291555725862,21177.0
1999-11-10,1.747929254325137,1.767943852283303,1.747929254325137,1.7495971639984211,30102.0
1999-11-11,1.763273295588421,1.817979480477987,1.747928879815256,1.7846220894625406,85133.0
1999-11-12,1.7746148286953485,1.8346581283617436,1.7746148286953485,1.8279866506210327,62249.0
1999-11-15,1.82465026500106,1.9013723146993429,1.82465026500106,1.878022229395861,44396.0
1999-11-16,1.9180517190393285,1.9680878826524704,1.9080444226924689,1.954744926897043,18636.0
1999-11-17,1.9664195102240487,1.9981089829135283,1.9547444664532736,1.9847660303010588,32024.0
1999-11-18,1.954744714490482,1.9847662821476992,1.9514088963838128,1.9814306231015917,17486.0
1999-11-19,1.968088091857734,2.0314672179634234,1.968088091857734,2.0314672179634234,95824.0
1999-11-22,2.002111900509377,2.002111900509377,1.968087419065744,1.9847660303010588,158233.0
1999-11-23,1.9770942616885527,1.9770942616885527,1.9680877749993173,1.9680877749993173,406210.0
1999-11-24,1.9590815589827315,1.9590815589827315,1.918051879126986,1.934730654743632,826402.0
1999-11-25,1.918051879126986,1.934730654743632,1.861344232903102,1.934730654743632,42008.0
1999-11-26,1.934730330365788,1.934730330365788,1.8446653070695516,1.8680153981452563,20756.0
1999-11-29,1.862344469052313,1.901372518400942,1.8446650486882412,1.901372518400942,12742.0
1999-11-30,1.9013728501269296,1.9013728501269296,1.8213151195812185,1.83465807467217,20155.0
1999-12-01,1.8326566155024704,1.83465807467217,1.8213151195812185,1.83465807467217,48368.0
1999-12-02,1.8319892184170303,1.8346577771904111,1.8013003948717854,1.8179790065008252,85018.0
1999-12-03,1.8013008645005573,1.817979480477987,1.767943473485111,1.7846220894625406,791549.0
1999-12-06,1.809306542907912,1.821315299109825,1.767943473485111,1.7846220894625406,200113.0
1999-12-07,1.7846213732029053,1.8013001415468817,1.7512639955754778,1.8013001415468817,40043.0
1999-12-08,1.79696439571552,1.8013008645005573,1.7846220894625406,1.7846220894625406,45411.0
1999-12-09,1.800967267835632,1.800967267835632,1.7679434277259976,1.7679434277259976,33795.0
1999-12-10,1.7846218920550885,1.7846218920550885,1.7379215497992613,1.7612718004574592,70645.0
1999-12-13,1.81797925460044,1.81797925460044,1.7012283210219787,1.7078997983961604,190921.0
1999-12-14,1.7012287205236487,1.7345861152279158,1.667871325819382,1.7112360184652309,1460516.0
1999-12-15,1.7139041179798722,1.7345856494245442,1.7112355589322628,1.7179070360815665,124407.0
1999-12-16,1.7345856741873618,1.791293310296277,1.7345856741873618,1.791293310296277,187709.0
1999-12-17,1.7912935676656296,1.8046365240718083,1.767943473485111,1.7846220894625406,55420.0
1999-12-20,1.8013003948717854,1.8346577771904111,1.7879574419443351,1.8179790065008252,94499.0
1999-12-21,1.83465807467217,1.83465807467217,1.8179793012781944,1.83465807467217,40185.0
1999-12-22,1.83465807467217,1.8446653705206697,1.8213151195812185,1.83465807467217,140479.0
1999-12-23,1.8346577771904111,1.8513365478799972,1.7979645771096502,1.8179790065008252,44236.0
1999-12-24,1.8179793012781944,1.83465807467217,1.8179793012781944,1.83465807467217,12270.0
1999-12-27,1.83465807467217,1.83465807467217,1.83465807467217,1.83465807467217,0.0
1999-12-28,1.83465807467217,1.83465807467217,1.83465807467217,1.83465807467217,0.0
1999-12-29,1.8013001415468817,1.8013001415468817,1.8013001415468817,1.8013001415468817,2574.0
1999-12-30,1.8179790065008252,1.8179790065008252,1.8013003948717854,1.8179790065008252,5785.0
1999-12-31,1.8179790065008252,1.8179790065008252,1.8179790065008252,1.8179790065008252,0.0
2000-01-03,1.8179790065008252,1.8179790065008252,1.8179790065008252,1.8179790065008252,0.0
2000-01-04,1.8209810182061423,1.8346575191743093,1.8013001415468817,1.8013001415468817,149278.0
2000-01-05,1.7606045949653122,1.7679433317427484,1.7412572620093223,1.7546003764063225,91766.0
2000-01-06,1.767943473485111,1.7912935676656296,1.767943473485111,1.7846220894625406,253854.0
2000-01-07,1.7986318360984046,1.8179790065008252,1.7846216241821995,1.8179790065008252,90654.0
2000-01-10,1.8376601206862744,1.8713512163335375,1.8376601206862744,1.8680153981452563,188657.0
2000-01-11,1.8866951119982724,1.8980366044151469,1.878022177962924,1.884693653446998,55919.0
2000-01-12,1.8846942357935252,1.8913657133390012,1.8213151195812185,1.83465807467217,114181.0
2000-01-13,1.8603430102318008,1.9113798125035035,1.8603430102318008,1.901372518400942,181227.0
2000-01-14,1.901372784725239,1.9180515575455133,1.8680153981452563,1.8680153981452563,213496.0
2000-01-17,1.8680155981822004,1.8680155981822004,1.7679434277259976,1.7679434277259976,248992.0
2000-01-18,1.7712786712547497,1.8346577771904111,1.7712786712547497,1.8179790065008252,152522.0
2000-01-19,1.841663102235834,1.841663102235834,1.8279865971266944,1.83465807467217,217741.0
2000-01-20,1.8313221933769923,1.8680153981452563,1.8313221933769923,1.8680153981452563,542547.0
2000-01-21,1.8680153981452563,1.8713512163335375,1.848000966197267,1.8680153981452563,25444.0
2000-01-24,1.8513368480661456,1.854672507308598,1.83465807467217,1.83465807467217,96209.0
2000-01-25,1.8346573628030116,1.8746862125441912,1.8179785958805983,1.8746862125441912,81485.0
2000-01-26,1.8746862125441912,1.8746862125441912,1.8746862125441912,1.8746862125441912,0.0
2000-01-27,1.8746863606906252,1.9080437381109967,1.8746863606906252,1.884693653446998,74221.0
2000-01-28,1.884694011453268,1.89470114705002,1.8546722865419083,1.888029670298668,77254.0
2000-01-31,1.8856948749473683,1.8856948749473683,1.8546724965872097,1.86134397409412,177032.0
2000-02-01,1.868015494147211,1.881358449464932,1.858008357189208,1.881358449464932,426434.0
2000-02-02,1.9147149568776385,1.9180507737026844,1.90137200769846,1.9180507737026844,377233.0
2000-02-03,1.9180510308673695,1.9180510308673695,1.884693653446998,1.884693653446998,319205.0
2000-02-04,1.874353379091679,1.8846942248985896,1.85133683736404,1.86134397409412,102821.0
2000-02-07,1.8680148968017387,1.8680148968017387,1.8013001415468817,1.8013001415468817,356333.0
2000-02-08,1.8013009208637036,1.8680157049821184,1.8013009208637036,1.858008566894652,31586.0
2000-02-09,1.889030900322924,1.9013730475804456,1.838994734005421,1.838994734005421,82793.0
2000-02-10,1.865346903193474,1.86801546239955,1.83465807467217,1.83465807467217,246288.0
2000-02-11,1.851336784385548,1.8846941709655307,1.851336784385548,1.8680153981452563,59480.0
2000-02-14,1.8513367364087132,1.8513367364087132,1.8346579640206644,1.8513367364087132,51690.0
2000-02-15,1.834657991916102,1.8446652873132017,1.791293310296277,1.791293310296277,44880.0
2000-02-16,1.799299358562883,1.8013008178780652,1.7679434277259976,1.7679434277259976,110822.0
2000-02-17,1.75460008332274,1.7679430364303956,1.7345854946007089,1.7345854946007089,51960.0
2000-02-18,1.761272063210341,1.767943541670734,1.741257468768568,1.7512647659894542,43967.0
2000-02-21,1.7679433317427484,1.7812862870791748,1.751264558041929,1.7546003764063225,25150.0
2000-02-22,1.7746149516882002,1.794629386297468,1.7512646984470943,1.7846220894625406,88457.0
2000-02-23,1.7846217358578056,1.7946290307098889,1.767943123185074,1.777950258976602,55426.0
2000-02-24,1.7812863296046189,1.7846219889880717,1.7679433739496504,1.7746148517771343,157045.0
2000-02-25,1.7746150201311273,1.7846221582914203,1.7279145118477814,1.7512647659894542,129021.0
2000-02-28,1.7179064297226048,1.7345850371786362,1.714570612795095,1.714570612795095,73003.0
2000-02-29,1.7045643911966932,1.724578826277638,1.6345137888830896,1.7045643911966932,178156.0
2000-03-01,1.7345863576478058,1.7345863576478058,1.667871558915439,1.667871558915439,201576.0
2000-03-02,1.6825488782608102,1.7012289582816225,1.6511927797020336,1.667871558915439,185060.0
2000-03-03,1.661199687966649,1.661199687966649,1.6044920428637983,1.641185253058688,110928.0
2000-03-06,1.6501914974086775,1.651192147429213,1.6078276243885872,1.617834760836206,79931.0
2000-03-07,1.6144997199295454,1.667871558915439,1.6078282400563089,1.667871558915439,185261.0
2000-03-08,1.6511918810918913,1.6511918810918913,1.6178344998794318,1.6511918810918915,80234.0
2000-03-09,1.667871558915439,1.667871558915439,1.6411856394224922,1.667871558915439,109222.0
2000-03-10,1.667871285277691,1.7245789344268283,1.667871285277691,1.7012286791711244,255106.0
2000-03-13,1.7012289582816225,1.704564777748554,1.667871558915439,1.667871558915439,127737.0
2000-03-14,1.667870693684656,1.6745421700969727,1.6511919231235914,1.6745421700969727,75989.0
2000-03-15,1.6675380087808709,1.6845503381288438,1.6578642595752704,1.667871558915439,239029.0
2000-03-16,1.684549606757317,1.7179069916409102,1.684549606757317,1.6978925607107542,482728.0
2000-03-17,1.717906987548301,1.7512643723524255,1.7045640336266503,1.7212426464984345,83166.0
2000-03-20,1.721242579476988,1.7239112974058497,1.711235443955685,1.7239112974058497,21488.0
2000-03-21,1.7145719180280956,1.7145719180280956,1.661200079042202,1.667871558915439,66821.0
2000-03-22,1.667871558915439,1.7312506972415007,1.6578642595752704,1.667871558915439,266375.0
2000-03-23,1.6678711662693029,1.6678711662693029,1.641185253058688,1.641185253058688,78834.0
2000-03-24,1.6545278491326236,1.6611993259815228,1.6411848954348245,1.6478563722837236,157831.0
2000-03-27,1.6955219294768435,1.6955219294768435,1.6001913081575894,1.634238062994654,87761.0
2000-03-28,1.6206189338851515,1.6618152739365493,1.6206189338851515,1.6618152739365493,172451.0
2000-03-29,1.640026204059069,1.6614756506682524,1.6230029857735642,1.623002985773564,185777.0
2000-03-30,1.6342379282224744,1.6342379282224744,1.6001911761931744,1.6104052342713535,177074.0
2000-03-31,1.5933818544522933,1.5933818544522933,1.5218839351165867,1.549121369144383,205032.0
2000-04-03,1.566144715667484,1.634238062994654,1.5491215005959114,1.634238062994654,65464.0
2000-04-04,1.6495589078549822,1.6495589078549822,1.6308333225721638,1.634238062994654,103185.0
2000-04-05,1.6342378968958071,1.692117017072854,1.627428579089864,1.675093803731467,230451.0
2000-04-06,1.6965429376535857,1.7363775164907853,1.6750936614429677,1.702330930353109,39312.0
2000-04-07,1.7200354367448187,1.7227591315609485,1.702331176919548,1.719354553627524,140245.0
2000-04-10,1.7363779856945014,1.7397827264017618,1.715950028491857,1.7295686666269532,28006.0
2000-04-11,1.729568329749824,1.7874476117240172,1.729568329749824,1.749996282973609,129862.0
2000-04-12,1.7516985208394718,1.7516985208394718,1.6955216131255737,1.702330930353109,47662.0
2000-04-13,1.6853074652228952,1.7023308385471343,1.6853074652228952,1.695521521686823,49404.0
2000-04-14,1.6934788017226203,1.702330930353109,1.6887122958980385,1.702330930353109,80918.0
2000-04-17,1.653985419972987,1.6716896853216765,1.6478571453115194,1.668285106326084,100390.0
2000-04-18,1.7023312010878355,1.7023312010878355,1.6444519142753358,1.6614752912249962,122264.0
2000-04-19,1.6853075087919087,1.6853075087919087,1.6342377121927605,1.6788387956022632,803166.0
2000-04-20,1.647856631209147,1.719354553627524,1.6410473129953465,1.719354553627524,594825.0
2000-04-21,1.719354553627524,1.719354553627524,1.719354553627524,1.719354553627524,0.0
2000-04-24,1.719354553627524,1.719354553627524,1.719354553627524,1.719354553627524,0.0
2000-04-25,1.719354553627524,1.719354553627524,1.719354553627524,1.719354553627524,0.0
2000-04-26,1.7329729390504822,1.7329729390504822,1.6682843442154325,1.702330930353109,155170.0
2000-04-27,1.7397824089444365,1.7397824089444365,1.685307703997054,1.7363776688584376,585304.0
2000-04-28,1.7234400146782427,1.726163871841324,1.709140495133348,1.719354553627524,239996.0
2000-05-01,1.709141028355212,1.709141028355212,1.668285106326084,1.668285106326084,41755.0
2000-05-02,1.6478563036646408,1.695521521686823,1.6478563036646408,1.695521521686823,45704.0
2000-05-03,1.6955217831025735,1.7227590547432663,1.6853077250638415,1.7227590547432663,382372.0
2000-05-04,1.719354553627524,1.719354553627524,1.6955218587057477,1.719354553627524,187674.0
2000-05-05,1.719354553627524,1.719354553627524,1.6989264366391714,1.719354553627524,31015.0
2000-05-08,1.7019904888437716,1.722758882035715,1.7019904888437716,1.702330930353109,91469.0
2000-05-09,1.7193545761180964,1.7193545761180964,1.705735939512353,1.705735939512353,521319.0
2000-05-10,1.6962024961442492,1.7193543045954114,1.6962024961442492,1.702330930353109,529787.0
2000-05-11,1.702331289011904,1.7329733041651465,1.702331289011904,1.712545348178639,64698.0
2000-05-12,1.6730513021316065,1.7295686666269532,1.6730513021316065,1.7295686666269532,25261.0
2000-05-15,1.7295686666269532,1.7295686666269532,1.7023313903567607,1.7295686666269532,299037.0
2000-05-16,1.719354553627524,1.719354553627524,1.702331176919548,1.719354553627524,108322.0
2000-05-17,1.7193543045954114,1.7193543045954114,1.702330930353109,1.702330930353109,268818.0
2000-05-18,1.702330930353109,1.702330930353109,1.702330930353109,1.702330930353109,22091.0
2000-05-19,1.7125449873678762,1.7193543045954114,1.702330930353109,1.702330930353109,39281.0
2000-05-22,1.7016502726044764,1.7193545322092016,1.6887125194553383,1.6887125194553383,689029.0
2000-05-23,1.692117064463002,1.7125451807998928,1.6887124866381518,1.7091404406280952,1266816.0
2000-05-24,1.7023307814405657,1.7057355209299658,1.685307408687394,1.685307408687394,61575.0
2000-05-25,1.6853083259980524,1.688713067340648,1.668285106326084,1.668285106326084,130609.0
2000-05-26,1.6638586304533003,1.712545348178639,1.6638586304533003,1.712545348178639,7550.0
2000-05-29,1.7006282124650027,1.7023305820102677,1.675093318673606,1.6958617076157758,469180.0
2000-05-30,1.6921176463362404,1.6921176463362404,1.6512617243071126,1.668285106326084,37741.0
2000-05-31,1.6533037813760834,1.7329729390504822,1.6533037813760834,1.702330930353109,116430.0
2000-06-01,1.7193553956510388,1.7534020033937556,1.702332010606165,1.7534020033937556,42999.0
2000-06-02,1.710842865273536,1.7363777679885484,1.702331176919548,1.719354553627524,42428.0
2000-06-05,1.717311783210291,1.7431871281059554,1.717311783210291,1.7322921862325866,55846.0
2000-06-06,1.736377391709181,1.767019398204522,1.736377391709181,1.767019398204522,60559.0
2000-06-07,1.7568058586464583,1.804471252180391,1.7568058586464583,1.7602105991904384,93334.0
2000-06-08,1.760210598736825,1.7704244956722042,1.7213974981578506,1.7213974981578506,26531.0
2000-06-09,1.7329731900551244,1.7363777679885484,1.702331176919548,1.719354553627524,60830.0
2000-06-12,1.719354553627524,1.719354553627524,1.719354553627524,1.719354553627524,0.0
2000-06-13,1.7217380227554109,1.7363779856945014,1.7193547691991171,1.7295686666269532,69267.0
2000-06-14,1.7275256380759132,1.729568449774748,1.709140495133348,1.719354553627524,121973.0
2000-06-15,1.7057359414165487,1.7057359414165487,1.6512612325858091,1.6614752912249962,140787.0
2000-06-16,1.6648800850009229,1.6682848257709442,1.651261446614791,1.6546661873848114,42388.0
2000-06-19,1.6546658380639991,1.6546658380639991,1.6342378847973995,1.6376424625016957,133210.0
2000-06-20,1.6342381885303552,1.6342381885303552,1.6172148098041543,1.6206195504881833,131152.0
2000-06-21,1.6172145413289392,1.627428599338409,1.603595905547609,1.6172145413289392,204556.0
2000-06-22,1.6138097811310352,1.675093803731467,1.6104052034015346,1.675093803731467,200106.0
2000-06-23,1.6682848257709442,1.6682848257709442,1.651261446614791,1.6546661873848114,117991.0
2000-06-26,1.6546664656497077,1.6716896853216765,1.6342385046351442,1.668285106326084,185229.0
2000-06-27,1.6512609699731298,1.702330930353109,1.647856392532827,1.702330930353109,201445.0
2000-06-28,1.6655607342856846,1.804470942651694,1.6655607342856846,1.804470942651694,68195.0
2000-06-29,1.7067570177639655,1.8691593088944072,1.7067570177639655,1.8691593088944072,479850.0
2000-06-30,1.8385175937928409,1.865754865022122,1.7295683465287743,1.8487314893303504,151233.0
2000-07-03,1.8487314893303504,1.858945547214802,1.845326911600162,1.8487314893303504,160735.0
2000-07-04,1.845326749285378,1.8725640181188712,1.8214940578826075,1.8214940578826075,189285.0
2000-07-05,1.821494405324196,1.8589457382873804,1.8112805087368464,1.838517782765723,51703.0
2000-07-06,1.838517866046214,1.8487317630962288,1.8078758502022376,1.8078758502022376,83861.0
2000-07-07,1.807875520264708,1.8283034729835987,1.8010662026917437,1.804470942651694,36872.0
2000-07-10,1.8027686394129303,1.8044710094559295,1.7363776688584376,1.7363776688584376,24122.0
2000-07-11,1.7465917174705687,1.78744762420338,1.7465917174705687,1.78744762420338,25462.0
2000-07-12,1.8061729092235528,1.8061729092235528,1.7806380123196932,1.7806380123196932,156291.0
2000-07-13,1.78744763617053,1.824898965433151,1.78744763617053,1.824898965433151,29007.0
2000-07-14,1.801066264679109,1.8487314893303504,1.801066264679109,1.8487314893303504,172607.0
2000-07-17,1.8248987774716776,1.848731306263864,1.8214940377316928,1.8351126719977784,21531.0
2000-07-18,1.8351127145305697,1.855540666403161,1.8044708678951475,1.852816971956201,18799.0
2000-07-19,1.852135950903997,1.855540528122244,1.8317080005537627,1.8449861926334523,39124.0
2000-07-20,1.8283037238314148,1.8487316793530728,1.7942571312953193,1.838517782765723,35492.0
2000-07-21,1.8647337320746484,1.8647337320746484,1.8283037238314148,1.838517782765723,50798.0
2000-07-24,1.8385171548653627,1.852135787228692,1.8385171548653627,1.852135787228692,39048.0
2000-07-25,1.8453271012729424,1.8555409978602917,1.838517782765723,1.838517782765723,55534.0
2000-07-26,1.838517782765723,1.838517782765723,1.7874478127881,1.838517782765723,33713.0
2000-07-27,1.8385175305165125,1.8385175305165125,1.7874475675458164,1.804470942651694,50818.0
2000-07-28,1.8044708460351384,1.8214940578826075,1.8044708460351384,1.8214940578826075,14860.0
2000-07-31,1.8044710912436723,1.8044710912436723,1.7874477147359782,1.7942570328696663,71560.0
2000-08-01,1.794256941992182,1.8112803176376573,1.78744762420338,1.78744762420338,71465.0
2000-08-02,1.7738292561239122,1.838517866046214,1.7738292561239122,1.8078758502022376,13089.0
2000-08-03,1.8248985026394744,1.8248985026394744,1.7908519221017212,1.7908519221017212,68327.0
2000-08-04,1.777233575808767,1.7806383158947665,1.7363776688584376,1.7363776688584376,60442.0
2000-08-07,1.7516986745515464,1.7516986745515464,1.709140397558218,1.7363776688584376,46941.0
2000-08-08,1.7363776712391257,1.828303543176875,1.7363776712391257,1.824898965433151,59885.0
2000-08-09,1.824898797660258,1.8385174320770048,1.8214940578826075,1.8214940578826075,65509.0
2000-08-10,1.8078754234658607,1.8317081148686312,1.8078754234658607,1.8214940578826075,104000.0
2000-08-11,1.8044705543168225,1.821493763412248,1.7704238114321675,1.7908519221017212,100479.0
2000-08-14,1.782340938615883,1.7942572059123345,1.7704245089724666,1.7704245089724666,29296.0
2000-08-15,1.773829136416761,1.7772337144213517,1.7704243960652146,1.7772337144213517,31957.0
2000-08-16,1.7840433082352496,1.872564622879752,1.7840433082352496,1.872564622879752,289969.0
2000-08-17,1.885842799111744,1.9406577953807127,1.885842799111744,1.9236345782246944,486676.0
2000-08-18,1.9427001074535244,2.0223692692447357,1.9427001074535244,2.0172623216469203,137699.0
2000-08-21,2.0427975159449505,2.0427975159449505,1.9678950117929648,1.974704330352236,331659.0
2000-08-22,1.9883224917574716,2.025773653699659,1.9883224917574716,2.0216881934191253,734655.0
2000-08-23,2.015560186096164,2.039392719222566,2.00875086772477,2.025774082479778,263873.0
2000-08-24,2.029179370164186,2.0598213922739297,2.029179370164186,2.0427980105802948,475297.0
2000-08-25,2.0462027518578214,2.0598213922739297,2.029179370164186,2.0427980105802948,489870.0
2000-08-28,2.0427980105802948,2.0462027518578214,2.029179370164186,2.0427980105802948,266241.0
2000-08-29,2.042797106237988,2.0462018460082434,2.03258304927415,2.035987789044405,100872.0
2000-08-30,2.042797693660124,2.053011753561093,2.042797693660124,2.0496070128117787,143785.0
2000-08-31,2.0427980105802948,2.0496073307883487,2.0257746288866585,2.0427980105802948,549434.0
2000-09-01,2.0427978459628715,2.076844444259521,2.0427978459628715,2.076844444259521,300311.0
2000-09-04,2.074119624553405,2.076843318471316,2.0427967386301926,2.059820109724204,26763.0
2000-09-05,2.0598212262846896,2.083653763918852,2.0598212262846896,2.076844444259521,45409.0
2000-09-06,2.0768443678623614,2.0836536872712093,2.0462025116960363,2.0462025116960363,60511.0
2000-09-07,2.0496073307883487,2.0496073307883487,2.0427980105802948,2.0427980105802948,24160.0
2000-09-08,2.042797770818122,2.053011831104884,2.042797770818122,2.0462025116960363,106215.0
2000-09-11,2.0462021533304915,2.059820789763061,2.0427974130488726,2.0577779780634806,53771.0
2000-09-12,2.06016055117058,2.06016055117058,2.046201477787754,2.059820109724204,688697.0
2000-09-13,2.0598213922739297,2.0598213922739297,2.03598869037224,2.0427980105802948,450998.0
2000-09-14,2.030881088182849,2.035988036111031,1.9917273878082604,2.0087507640314635,287875.0
2000-09-15,2.008751018638868,2.008751018638868,1.9610857864580995,1.9978560759567277,222050.0
2000-09-18,1.9883229674707787,1.9883229674707787,1.9406575752089184,1.974704330352236,80483.0
2000-09-19,1.9747042176305447,1.99172743188351,1.9747042176305447,1.981513535801121,54971.0
2000-09-20,1.9815141287078053,2.0427980105802948,1.9815141287078053,2.0427980105802948,58883.0
2000-09-21,2.00875109790185,2.0496070128117787,1.991727718849226,2.0496070128117787,116050.0
2000-09-22,2.0291781066937427,2.059820109724204,1.991726787695058,2.059820109724204,90183.0
2000-09-25,2.059821424509656,2.1296458118593518,2.059821424509656,2.1296458118593518,101058.0
2000-09-26,2.129645758860016,2.1645579516660223,2.1156808817376125,2.1645579516660223,52229.0
2000-09-27,2.1645579516660223,2.1785228287884246,2.133137061377849,2.1645579516660223,67762.0
2000-09-28,2.1645580055341984,2.171540444269168,2.1296458118593518,2.1296458118593518,15924.0
2000-09-29,2.129645857539328,2.129645857539328,2.007453093819145,2.112189843564716,77060.0
2000-10-02,2.091241123691611,2.0947324243064886,2.0598202505295893,2.063311384670091,17607.0
2000-10-03,2.0633119251182346,2.182013513525856,2.0633119251182346,2.182013513525856,125626.0
2000-10-04,2.1645576980398245,2.1645576980398245,2.0249089431787626,2.042364954299172,11122.0
2000-10-05,2.059821013260338,2.059821013260338,2.007452649966329,2.052838575919433,59393.0
2000-10-06,2.024909086463887,2.0947334688352788,2.024909086463887,2.0947334688352788,13831.0
2000-10-09,2.059820881886727,2.080768192573441,2.0249086974088693,2.0772768908884416,26163.0
2000-10-10,2.0772765984328867,2.098224072644876,2.073785463713824,2.084259034345415,51815.0
2000-10-11,2.0668038876894665,2.0668038876894665,2.0318916936017,2.049347707408347,29912.0
2000-10-12,2.0493472740117613,2.052838575919433,2.0249088265558117,2.052838575919433,80576.0
2000-10-13,2.0256070674239286,2.031891311119125,2.007452696620769,2.017926436112762,138680.0
2000-10-16,2.0207191077589743,2.0388734761358838,2.010943729855845,2.0388734761358838,126591.0
2000-10-17,2.0388730433103976,2.0388730433103976,2.010943302959469,2.024908173134934,95196.0
2000-10-18,2.017925647583742,2.024908082358452,1.9969781767852357,1.9969781767852357,124823.0
2000-10-19,1.972540429942876,1.9969788769860264,1.972540429942876,1.989996439763064,228109.0
2000-10-20,1.9969785810245355,2.014434754732073,1.972540137603275,2.014434754732073,58002.0
2000-10-23,2.02490883160713,2.035382404407397,2.0074526549741023,2.035382404407397,133672.0
2000-10-24,2.037127392919869,2.042364177617072,2.024908173134934,2.024908173134934,223811.0
2000-10-25,2.024908172574589,2.024908172574589,1.9899958306712056,2.0074520016228976,238099.0
2000-10-26,2.007452002178411,2.024908173134934,1.9830133961341565,2.024908173134934,541236.0
2000-10-27,2.024908386868606,2.087750309291302,2.024908386868606,2.087750309291302,65986.0
2000-10-30,2.087750727358972,2.091241862733236,1.989996439763064,1.989996439763064,15837.0
2000-10-31,1.9997719850547595,2.0283999277265745,1.989996439763064,1.989996439763064,2070426.0
2000-11-01,1.989996439763064,2.024908792352311,1.989996439763064,1.989996439763064,58409.0
2000-11-02,2.0074520016228976,2.0214168717944974,1.9934871314512972,2.0074520016228976,103425.0
2000-11-03,2.0074529134440406,2.0074529134440406,1.9725407221572973,1.983014296306092,261770.0
2000-11-06,1.9725404078617323,1.9795228450065316,1.9515930964273347,1.9760315431969155,560238.0
2000-11-07,1.9198229203353208,2.0050087188129786,1.9198229203353208,2.0050087188129786,36954.0
2000-11-08,2.0039612202477275,2.0842593277840136,2.0039612202477275,2.0772768908884416,67451.0
2000-11-09,2.0608682691370714,2.0608682691370714,1.989996439763064,1.989996439763064,98004.0
2000-11-10,1.9868543790374056,1.9934877192961296,1.969049106052116,1.9760315431969155,98125.0
2000-11-13,1.9760311495564316,1.9760311495564316,1.9411189707872076,1.94461027190133,619416.0
2000-11-14,1.9477520704130356,2.007451947039393,1.944610032975893,1.9620660369785643,51021.0
2000-11-15,1.962066574032224,1.9830138844537213,1.937628128444357,1.937628128444357,22804.0
2000-11-16,1.9383257916272287,1.9620660369785643,1.9376275980799484,1.9620660369785643,51985.0
2000-11-17,1.9725400650336276,1.986504936896126,1.9725400650336276,1.9725400650336276,26734.0
2000-11-20,1.9725410560692305,1.9725410560692305,1.9271551164762983,1.9271551164762983,706325.0
2000-11-21,1.9271544831833212,1.9865052821513305,1.9271544831833212,1.9760315431969155,31440.0
2000-11-22,1.9725404078617323,1.9899964174865132,1.9725404078617323,1.9760315431969155,14279.0
2000-11-23,1.9550839831039517,1.9550839831039517,1.937627975699323,1.9481015468472171,30760.0
2000-11-24,1.9550835144867336,1.9690483836529384,1.9550835144867336,1.9690483836529384,38949.0
2000-11-27,1.9725401569829917,1.9725401569829917,1.9481015468472171,1.9481015468472171,32246.0
2000-11-28,1.9690489765489896,1.989996286605696,1.9550841031778528,1.98825080229012,49352.0
2000-11-29,1.9899964091530884,2.007452585179202,1.955084223575293,1.9896473122684752,41447.0
2000-11-30,1.996978759739608,2.0074524981963355,1.9934876245703148,2.000470061383325,38346.0
2000-12-01,1.9899960716245488,1.9899960716245488,1.948101456037052,1.9725400650336276,19861.0
2000-12-04,1.9550838422948973,1.9550838422948973,1.930645400393641,1.94461027190133,47236.0
2000-12-05,1.9550838919683016,2.000469808758625,1.9550838919683016,1.9725400650336276,29370.0
2000-12-06,1.970794338780082,1.972539989314486,1.930645375335181,1.930645375335181,798471.0
2000-12-07,1.923662964639796,1.9725400149167087,1.923662964639796,1.94461027190133,1039999.0
2000-12-08,1.948101406541053,1.948101406541053,1.930645400393641,1.94461027190133,63532.0
2000-12-11,1.9446103632384424,1.9481014980421407,1.9201717537149203,1.9201717537149203,187518.0
2000-12-12,1.923663458636804,1.937628333730676,1.9163317577092456,1.9163317577092456,40116.0
2000-12-13,1.9271542380770168,1.9481015468472171,1.9271542380770168,1.9481015468472171,47988.0
2000-12-14,1.9481024347943083,1.9481024347943083,1.9236639799938733,1.9271551164762983,15863.0
2000-12-15,1.9344855000299528,1.9344855000299528,1.8678031848585703,1.9006206140179511,177234.0
2000-12-18,1.88525937386484,1.902715378985484,1.874785637612942,1.902715378985484,60614.0
2000-12-19,1.902715378985484,1.902715378985484,1.892241809207976,1.902715378985484,28516.0
2000-12-20,1.902715621251504,1.902715621251504,1.878277177676065,1.8852596139082491,44249.0
2000-12-21,1.8852596139082491,1.8852596139082491,1.794487776415444,1.8852596139082491,55088.0
2000-12-22,1.885259863094455,1.8922423002495503,1.8154353250690705,1.850347677318979,34732.0
2000-12-25,1.850347677318979,1.850347677318979,1.850347677318979,1.850347677318979,0.0
2000-12-26,1.850347677318979,1.850347677318979,1.850347677318979,1.850347677318979,0.0
2000-12-27,1.8608210038583992,1.8852596139082491,1.8608210038583992,1.8852596139082491,15073.0
2000-12-28,1.8852596139082491,1.8852596139082491,1.874785876322768,1.8852596139082491,50285.0
2000-12-29,1.885957415176048,1.920171395537136,1.885259221640427,1.9009697415125404,63739.0
2001-01-01,1.9009697415125404,1.9009697415125404,1.9009697415125404,1.9009697415125404,0.0
2001-01-02,1.8678038488310151,1.8852600264687,1.8678038488310151,1.8678038488310151,32565.0
2001-01-03,1.8678036869695005,1.8678036869695005,1.850347677318979,1.850347677318979,65635.0
2001-01-04,1.8678038488310151,1.8712951509483309,1.846856535550462,1.8678038488310151,48091.0
2001-01-05,1.8678036869695005,1.8922423002495503,1.850347677318979,1.850347677318979,46060.0
2001-01-08,1.8503472079727623,1.874785648579494,1.8259086008916403,1.8712945141247,38300.0
2001-01-09,1.8643121936488125,1.8678033283187845,1.85034732202012,1.8608208925044387,25544.0
2001-01-10,1.8678038488310151,1.8678038488310151,1.8608214110708308,1.8678038488310151,45756.0
2001-01-11,1.8643125547328905,1.8957334387459115,1.8643125547328905,1.8957334387459115,18864.0
2001-01-12,1.8782775887085157,1.8852600264687,1.8328916600300933,1.8678038488310151,47168.0
2001-01-15,1.8503479147055892,1.8678039265955944,1.8259092982902372,1.8294004340784569,51000.0
2001-01-16,1.822417996027564,1.8363830386038045,1.815435557976671,1.8294004340784569,291709.0
2001-01-17,1.84336504318782,1.84336504318782,1.811943996110227,1.8154351310775063,125615.0
2001-01-18,1.822417540939819,1.8433650163360216,1.8049615334088676,1.8189264060233936,85508.0
2001-01-19,1.8433650163360216,1.8433650163360216,1.8014702320180291,1.8189264060233936,44146.0
2001-01-22,1.808452694668532,1.8154351310775063,1.7979791232922784,1.8154351310775063,33891.0
2001-01-23,1.8119438824083431,1.8154350171565488,1.7979790104667084,1.808452581185732,80670.0
2001-01-24,1.8039139633207055,1.8154349908291971,1.8039139633207055,1.8119438561316192,44993.0
2001-01-25,1.808453122628951,1.808453122628951,1.7840146726515245,1.7840146726515245,245010.0
2001-01-26,1.7840146726515245,1.7840146726515245,1.7840146726515245,1.7840146726515245,0.0
2001-01-29,1.7875052487445813,1.7979789857942858,1.780522812869579,1.7944876846195834,63774.0
2001-01-30,1.7909966501614871,1.7979790864272966,1.766558039993948,1.7777299713141257,58511.0
2001-01-31,1.7805230547168474,1.797979230012615,1.7491021722486615,1.777031919542349,137801.0
2001-02-01,1.7805228114814051,1.850347336651392,1.777031676783828,1.8119438561316192,383502.0
2001-02-02,1.8154349752551493,1.885259499826133,1.8154349752551493,1.8782770640164743,91200.0
2001-02-05,1.885259863094455,1.885259863094455,1.8363828030087888,1.850347677318979,318713.0
2001-02-06,1.8569808511130517,1.8678036869695005,1.8328915011940248,1.850347677318979,513602.0
2001-02-07,1.8678034601742364,1.8678034601742364,1.8119439697161308,1.8189264060233936,326420.0
2001-02-08,1.832891190320795,1.832891190320795,1.808452581185732,1.808452581185732,179118.0
2001-02-09,1.8189262920011775,1.8189262920011775,1.7805228114814051,1.8119438561316192,630771.0
2001-02-12,1.8503480644193315,1.8608216391058725,1.832891884642473,1.836383187187632,422924.0
2001-02-13,1.843364925846218,1.843364925846218,1.7979790088397714,1.825908752697768,215084.0
2001-02-14,1.8189266780548587,1.8189266780548587,1.7979793660002723,1.7979793660002723,135491.0
2001-02-15,1.79797943574556,1.8224178841866816,1.790996998123176,1.8224178841866816,52795.0
2001-02-16,1.8224178134934044,1.8224178134934044,1.7979793660002723,1.7979793660002723,218134.0
2001-02-19,1.8346368143262848,1.8346368143262848,1.8014701190900808,1.8119438561316192,43981.0
2001-02-20,1.8154349922445896,1.8154349922445896,1.7944876846195834,1.7944876846195834,135755.0
2001-02-21,1.7979789352792082,1.7979789352792082,1.766557891487287,1.766557891487287,60999.0
2001-02-22,1.7875054683032725,1.7875054683032725,1.756084586243548,1.7630670229762004,300561.0
2001-02-23,1.7749370664952215,1.8189264325192016,1.77354051262366,1.8154351310775063,65738.0
2001-02-26,1.8154351310775063,1.825908868928176,1.7979791232922784,1.8154351310775063,70499.0
2001-02-27,1.8154350402343096,1.8154350402343096,1.7665579878172648,1.7714456764115285,81482.0
2001-02-28,1.787505198523768,1.787505198523768,1.7630667568850718,1.766557891487287,99058.0
2001-03-01,1.7805225935681983,1.7805225935681983,1.7281542477185243,1.7316455484632145,303441.0
2001-03-02,1.7456106482467637,1.7630668213189933,1.7421193470425569,1.7456106482467637,500459.0
2001-03-05,1.7456106482467637,1.7630668213189933,1.7456106482467637,1.7456106482467637,80698.0
2001-03-06,1.7578298695126815,1.7630668213189933,1.7386282123127528,1.7456106482467637,308075.0
2001-03-07,1.7456106482467637,1.7525930841807749,1.7386282123127528,1.7456106482467637,118705.0
2001-03-08,1.7456106482467637,1.7491019494509712,1.7386282123127528,1.7456106482467637,108869.0
2001-03-09,1.7456104184932095,1.7456104184932095,1.7316455484632145,1.7316455484632145,306857.0
2001-03-12,1.73164566287864,1.7456105338313388,1.73164566287864,1.738628098354989,30671.0
2001-03-13,1.735137729874683,1.735137729874683,1.7141904121881584,1.7201255604461914,125874.0
2001-03-14,1.7211725977709684,1.7246639001081236,1.6932428449715589,1.6932428449715589,373837.0
2001-03-15,1.6967341473087136,1.7072077213712638,1.6827692709090096,1.6932428449715589,172392.0
2001-03-16,1.6932425361048389,1.7106987116574937,1.6932425361048389,1.7106987116574937,38197.0
2001-03-19,1.710699023708419,1.710699023708419,1.6932428449715589,1.6932428449715589,175592.0
2001-03-20,1.6932425361048389,1.7106987116574937,1.6932425361048389,1.7106987116574937,134904.0
2001-03-21,1.7086042756010176,1.7086042756010176,1.6932428449715589,1.6932428449715589,87932.0
2001-03-22,1.6921953619330314,1.7002250900372322,1.686260215223844,1.7002250900372324,72661.0
2001-03-23,1.710699023708419,1.710699023708419,1.689751709108862,1.6932428449715589,176694.0
2001-03-26,1.7112558463808398,1.7112558463808398,1.6716267155220612,1.6896400036726278,131689.0
2001-03-27,1.6910805712027237,1.6932421721594295,1.6788316136396615,1.6856766547046624,60763.0
2001-03-28,1.6932426417541582,1.6932426417541582,1.6752295245024915,1.6932426417541582,296492.0
2001-03-29,1.6788316864023445,1.689639691654307,1.6716264068301747,1.6716264068301747,45717.0
2001-03-30,1.6813536855146425,1.6813536855146425,1.5707526421560265,1.5707526421560265,133246.0
2001-04-02,1.6175867208604493,1.6932422421083124,1.6175867208604493,1.6788316829932357,201398.0
2001-04-03,1.674508193610999,1.6752288416943042,1.6572155599972334,1.6752288416943042,47555.0
2001-04-04,1.6716267297718008,1.6752294561476044,1.660818894219288,1.6680241751834457,216659.0
2001-04-05,1.668023563372953,1.6752288416943042,1.668023563372953,1.6752288416943042,151024.0
2001-04-06,1.6806330810831551,1.68243444395718,1.6392027657051025,1.6392027657051025,186537.0
2001-04-09,1.657215879083092,1.657215879083092,1.6392027657051025,1.6392027657051025,67467.0
2001-04-10,1.6572158793309293,1.6572158793309293,1.6067789213626291,1.6067789213626291,182794.0
2001-04-11,1.6175866558672565,1.6211893813949785,1.5923682643228312,1.5995735435908678,196094.0
2001-04-12,1.5995735435908678,1.613984102126942,1.5995735435908678,1.5995735435908678,389784.0
2001-04-13,1.5995735435908678,1.5995735435908678,1.5995735435908678,1.5995735435908678,0.0
2001-04-16,1.5995735435908678,1.5995735435908678,1.5995735435908678,1.5995735435908678,0.0
2001-04-17,1.5995735435908678,1.5995735435908678,1.5887655387951083,1.5995735435908678,148180.0
2001-04-18,1.5995734110184698,1.603175964460205,1.5988529346876017,1.5988529346876017,132161.0
2001-04-19,1.6139844820585332,1.6716267297718008,1.6139844820585332,1.6680241751834457,307969.0
2001-04-20,1.6716264068301747,1.6716264068301747,1.6572158476858347,1.6716264068301747,213475.0
2001-04-23,1.6716268030312345,1.7292692250581434,1.646408404445202,1.6860373655910976,798801.0
2001-04-24,1.6968451410547574,1.7761032242811503,1.6824345804681404,1.7616926636945336,274134.0
2001-04-25,1.7616926636945336,1.7616926636945336,1.7616926636945336,1.7616926636945336,0.0
2001-04-26,1.779705642235967,1.804924204790668,1.7725003631899676,1.8013214793739665,163697.0
2001-04-27,1.8074459296682892,1.8913874338399157,1.8074459296682892,1.8841821552491635,337456.0
2001-04-30,1.880579723938696,1.9274141279911,1.8625666105406,1.8733744442219733,204772.0
2001-05-01,1.875896304093181,1.898593029932692,1.844553345571293,1.894990475928556,97606.0
2001-05-02,1.8838222114730432,1.8985930091242107,1.8697718902573215,1.8733744442219733,65851.0
2001-05-03,1.8913880363414937,1.9094013244502008,1.88058002911878,1.8985933172274871,207816.0
2001-05-04,1.909401562749524,1.909401562749524,1.8553618634665243,1.8553618634665243,807049.0
2001-05-07,1.845273865828132,1.9418245740369064,1.845273865828132,1.927414015444928,86697.0
2001-05-08,1.941824355268951,1.974248194341704,1.9202085198162453,1.970645469205891,195230.0
2001-05-09,1.970646012346146,1.9778512928162668,1.9382223361243207,1.9382223361243207,106303.0
2001-05-10,1.9274138051867744,1.963440197736666,1.9238112518254804,1.9490296407167096,63412.0
2001-05-11,1.9454272840576736,1.9634403962602311,1.931016725580665,1.9634403962602311,68029.0
2001-05-14,1.9634409326281173,1.977851495041768,1.938222534297957,1.9454278155047824,47599.0
2001-05-15,1.934619294740917,1.9598378581705844,1.927414015444928,1.927414015444928,126086.0
2001-05-16,1.9310170556542,1.9454276165944413,1.916606494713958,1.9382223361243207,56785.0
2001-05-17,1.9454278155047824,1.949030370214467,1.931017253091132,1.9454278155047824,146335.0
2001-05-18,1.9454272995786055,1.9454272995786055,1.927414015444928,1.927414015444928,72025.0
2001-05-21,1.9454270873554151,1.9490296407167096,1.9346190836967527,1.9490296407167096,387555.0
2001-05-22,1.958396432634245,1.9634401101875945,1.945427000609542,1.9526322787982395,70422.0
2001-05-23,1.9519118025155848,1.956234831998897,1.945427000609542,1.9526322787982395,256639.0
2001-05-24,1.9598375549613,1.963440108158234,1.9454269985987995,1.9598375549613,61400.0
2001-05-25,1.9483093613955944,1.9634403962602311,1.9483093613955944,1.9634403962602311,141100.0
2001-05-28,1.9497510185863685,1.9634409326281173,1.9418250890076425,1.9454278155047824,113699.0
2001-05-29,1.9475890903890305,1.9562353233145715,1.9382222092124592,1.9562353233145715,64007.0
2001-05-30,1.9562354514059044,1.9562354514059044,1.9310170556542,1.9382223361243207,101200.0
2001-05-31,1.9274145417536204,1.938222549542593,1.9094014244886068,1.9238119870156003,185644.0
2001-06-01,1.9238115877912287,1.9274141417816564,1.891387742940278,1.9094010282546772,32729.0
2001-06-04,1.916606182394649,1.927414015444928,1.916606182394649,1.927414015444928,43690.0
2001-06-05,1.925252955682603,1.927414557257786,1.8841828693290497,1.9021961585264184,67510.0
2001-06-06,1.9101215119632824,1.9166063153156312,1.894990475928556,1.894990475928556,61473.0
2001-06-07,1.8949909329773484,1.9202093324509308,1.8949909329773484,1.910842449278611,216309.0
2001-06-08,1.905798584051014,1.927414426549496,1.9021960295283236,1.920209145716669,88181.0
2001-06-11,1.920209145716669,1.920209145716669,1.920209145716669,1.920209145716669,0.0
2001-06-12,1.916606705752104,1.9274145417536204,1.9094014244886068,1.9238119870156003,243230.0
2001-06-13,1.9274137192441068,1.956234831998897,1.9274137192441068,1.9526322787982395,65172.0
2001-06-14,1.9526327692091192,1.9598380492074488,1.9382222092124592,1.9562353233145715,184755.0
2001-06-15,1.959837644375372,1.999466762073947,1.9490296407167096,1.9490296407167096,240452.0
2001-06-18,1.9490301709357836,1.9490301709357836,1.9310170556542,1.9382223361243207,85842.0
2001-06-19,1.941825119900698,1.9454278464551544,1.9021961585264184,1.9021961585264184,225547.0
2001-06-20,1.8989531364576584,1.931016740986627,1.8989531364576584,1.927414015444928,142949.0
2001-06-21,1.927414015444928,1.9418245740369064,1.9202087361489384,1.927414015444928,145566.0
2001-06-22,1.927413768621841,1.942544973456915,1.9202084902485543,1.942544973456915,201099.0
2001-06-25,1.938222105314659,1.9958643422114049,1.934619379614904,1.9958643422114049,121724.0
2001-06-26,1.9958643121469355,2.0715198328279936,1.9886590326433773,2.0607118276789507,99101.0
2001-06-27,2.089532830283547,2.143572333239029,2.0354931555406743,2.0426984340538983,116564.0
2001-06-28,2.0535064580614177,2.1255594217225062,2.0426986251740686,2.0715197419235416,211070.0
2001-06-29,2.0715202366245693,2.103944086604589,2.03549383208424,2.067917510276813,118455.0
2001-07-02,2.0679171105464467,2.0679171105464467,2.04269871813668,2.05350655151589,237464.0
2001-07-03,2.0895336304317698,2.107546747718924,2.0607123335549025,2.085930903901865,282209.0
2001-07-04,2.074402115918588,2.075122764191575,2.053506751750577,2.072961162947475,183539.0
2001-07-05,2.0715197419235416,2.089533025785665,2.060711737248786,2.0715197419235416,112446.0
2001-07-06,2.0556680589963694,2.0715197419235416,2.0556680589963694,2.0715197419235416,55154.0
2001-07-09,2.0625132049887984,2.096738411711654,2.0607118421534034,2.096738411711654,43577.0
2001-07-10,2.100341773687401,2.1039445007443183,2.0823286537652645,2.1039445007443183,83423.0
2001-07-11,2.1003409766946826,2.121956815471417,2.0967384227922685,2.1143912976676726,75338.0
2001-07-12,2.114751892473378,2.1615863036140017,2.0859307692445164,2.1615863036140017,94420.0
2001-07-13,2.1522194213858765,2.1615863036140017,2.125559899577924,2.1615863036140017,65817.0
2001-07-16,2.161586462591019,2.186805033164732,2.161586462591019,2.163387825872168,142789.0
2001-07-17,2.1615863036140017,2.175996865228433,2.1615863036140017,2.1615863036140017,70543.0
2001-07-18,2.175996865228433,2.190407426842864,2.1615863036140017,2.1615863036140017,106843.0
2001-07-19,2.1677110471519856,2.197612887646706,2.1677110471519856,2.197612887646706,164394.0
2001-07-20,2.175276674680337,2.215626286863233,2.1723945963360163,2.208421005108697,117465.0
2001-07-23,2.208420832052429,2.222831394432261,2.165189144912933,2.165189144912933,101932.0
2001-07-24,2.161585500581308,2.161585500581308,2.0715194380570865,2.125559109929096,72496.0
2001-07-25,2.079085064777569,2.079085064777569,2.0354931555406743,2.0426984340538983,253705.0
2001-07-26,2.0426990712936206,2.0426990712936206,1.9994673867277368,1.9994673867277368,93590.0
2001-07-27,1.9814539993678024,2.053506803357112,1.9706459928756883,2.0506247255550267,163215.0
2001-07-30,2.089533331813475,2.0967386120561105,2.0354936440999927,2.0463014785702303,123279.0
2001-07-31,2.05350655151589,2.05350655151589,2.0354934386214008,2.05350655151589,47599.0
2001-08-01,2.053506548175393,2.064314553324436,2.046301268671836,2.0607118276789507,171730.0
2001-08-02,2.071519039692244,2.0931348699267245,2.0556673621386854,2.0556673621386854,174698.0
2001-08-03,2.053506060001205,2.064314062580892,2.049903506999558,2.049903506999558,34446.0
2001-08-06,2.049903997651957,2.0715198361977927,2.039095992485333,2.05350655151589,52531.0
2001-08-07,2.068998205817619,2.068998205817619,2.042698924342628,2.0463014785702303,27405.0
2001-08-08,2.046300782210538,2.053506060001205,2.035492951418224,2.049903506999558,63780.0
2001-08-09,2.049903506999558,2.064314062580892,2.039095504419871,2.049903506999558,128273.0
2001-08-10,2.0506246810732978,2.053506758812866,2.0354936440999927,2.0463014785702303,71480.0
2001-08-13,2.0445002226978817,2.0445002226978817,1.9994671796586103,2.0066724596733967,47072.0
2001-08-14,1.985056825205776,2.0102752219754856,1.981454098931563,1.9994673867277368,82504.0
2001-08-15,2.006673342358575,2.1976134326338737,2.006673342358575,2.1435737228585525,238888.0
2001-08-16,2.1464543487753125,2.157982655713542,2.1075457116029868,2.1291615447932246,131672.0
2001-08-17,2.143573138490796,2.1543811462144484,2.1075467323910466,2.1075467323910466,58363.0
2001-08-20,2.1075470747275498,2.1075470747275498,2.067917935686994,2.0823286722551364,249999.0
2001-08-21,2.089533135548594,2.100340969003677,2.0751225764168724,2.089533135548594,120968.0
2001-08-22,2.0751225764168724,2.089533135548594,2.0535065659318747,2.089533135548594,174780.0
2001-08-23,2.0895324081254447,2.093134960760521,2.085929683703013,2.093134960760521,252860.0
2001-08-24,2.089533132157487,2.107546245149197,2.089533132157487,2.096738411711654,565631.0
2001-08-27,2.0967379974073257,2.1471749443204224,2.0967379974073257,2.125559109929096,160005.0
2001-08-28,2.128441362110105,2.204817350940163,2.128441362110105,2.204817350940163,153338.0
2001-08-29,2.197972310384417,2.2156253549196028,2.165188403852806,2.204817350940163,196129.0
2001-08-30,2.206259294038531,2.2120234504414418,2.1904076062493374,2.197612887646706,359767.0
2001-08-31,2.1810396131647445,2.1810396131647445,2.125558991821871,2.1291615447932246,55819.0
2001-09-03,2.132764470862289,2.1507775809940486,2.1255591924521084,2.136367024173686,79213.0
2001-09-04,2.132764382197004,2.157982769690542,2.132764382197004,2.147174938418277,113204.0
2001-09-05,2.154381022806786,2.1615863036140017,2.1471757419995705,2.1615863036140017,159340.0
2001-09-06,2.1828411746285385,2.1828411746285385,2.12555918568194,2.171312694851491,134662.0
2001-09-07,2.150778288321054,2.150778288321054,2.1255598914855334,2.1378088516324216,44274.0
2001-09-10,2.1291618561618133,2.1543804177987385,2.1255593026636217,2.1543804177987385,43052.0
2001-09-11,2.157983480779551,2.186804774506541,2.1363676393248863,2.179599494021653,156813.0
2001-09-12,2.0895336152349,2.161586427434398,2.0390964749077964,2.1075467323910466,74832.0
2001-09-13,2.106105295728815,2.14717537207548,2.089533135548594,2.089533135548594,53309.0
2001-09-14,2.0895339546454665,2.0895339546454665,2.053507370906334,2.0823286722551364,77830.0
2001-09-17,2.0499044788974734,2.0535070336071595,1.9454278155047824,1.9454278155047824,227384.0
2001-09-18,1.9994673867277368,2.0535069065413696,1.9994673867277368,1.9994673867277368,236061.0
2001-09-19,2.0030697299412368,2.0426988558404795,2.0030697299412368,2.013877735836457,78524.0
2001-09-20,2.0102746886338223,2.0463010828806403,1.981453573236368,2.017479967483186,141174.0
2001-09-21,2.0135170809365133,2.0135170809365133,1.9310165303354587,1.9490296407167096,147124.0
2001-09-24,1.9832494869528297,1.9832494869528297,1.8560418035668824,1.8969566042813768,46045.0
2001-09-25,1.9713472990088337,1.986225377107259,1.9341519264020892,1.9676276908038872,91679.0
2001-09-26,1.9713468197606383,1.9713468197606383,1.9341514561963469,1.9572125957950588,98103.0
2001-09-27,1.9564692062349744,1.9713472842217996,1.9341519118940569,1.945310559064516,248040.0
2001-09-28,1.9453104757779145,1.9453104757779145,1.915554321078246,1.94159086776012,76420.0
2001-10-01,1.946797932414681,1.9713467724560807,1.946797932414681,1.9713467724560807,38798.0
2001-10-02,1.989944276431321,1.989944276431321,1.952749091120206,1.9713467724560807,47379.0
2001-10-03,1.9713469310595355,1.9713469310595355,1.937871172905944,1.9490296407167096,250386.0
2001-10-04,1.9006764617580765,1.967627817512429,1.9006764617580765,1.9527497384559067,240526.0
2001-10-05,1.9527495980579284,1.9527495980579284,1.9304324810776912,1.945310559064516,47596.0
2001-10-08,1.921133637995755,1.945310559064516,1.921133637995755,1.945310559064516,28689.0
2001-10-09,1.945310237101652,1.9624200416907724,1.9415906295402277,1.9624200416907724,169168.0
2001-10-10,1.960188777984168,1.967627817512429,1.9527497384559067,1.9527497384559067,92369.0
2001-10-11,1.9639083730459437,1.9639083730459437,1.9304326067165352,1.9304326067165352,350322.0
2001-10-12,1.9527496183272464,1.9713473046841596,1.9490300101115912,1.9564692265429016,180436.0
2001-10-15,1.9713468482746923,1.975066278268537,1.9523772409602251,1.9523772409602251,154945.0
2001-10-16,1.9590725898612569,2.030859315079789,1.9590725898612569,2.0159812391522243,951917.0
2001-10-17,2.035322853143036,2.045737471228597,2.027139786909527,2.0308593947176057,230895.0
2001-10-18,2.038298432973101,2.045737471228597,2.019700748654031,2.0308593947176057,123430.0
2001-10-19,2.0338351549397613,2.034579005623089,1.934151891586129,1.934151891586129,142338.0
2001-10-22,1.9341517505676653,1.9490298273135196,1.9267127121947385,1.9267127121947385,164111.0
2001-10-23,1.934152370801696,1.934152370801696,1.915554857585956,1.915554857585956,282151.0
2001-10-24,1.9192736570713729,1.926712695379376,1.8672003889153528,1.904395580455367,205122.0
2001-10-25,1.9155544315056476,2.0011034698792414,1.9155544315056476,1.9899448225432583,147753.0
2001-10-26,2.001847467731683,2.03085977557717,1.97506688951744,1.9862255376736644,90159.0
2001-10-29,1.986225601388892,1.986225601388892,1.9713475216104568,1.978786561499674,132919.0
2001-10-30,1.9787864520010825,1.9825058830595217,1.9304326067165352,1.9304326067165352,74641.0
2001-10-31,1.943079062538832,1.9490302235026291,1.9192740639622383,1.9404754074470827,90782.0
2001-11-01,1.9341520377749752,1.941591077252544,1.9192739588198355,1.9304326067165352,123433.0
2001-11-02,1.937871499724121,1.956469185692723,1.934151891586129,1.934151891586129,68915.0
2001-11-05,1.9527494351803152,1.9527494351803152,1.9267127121947385,1.9267127121947385,45709.0
2001-11-06,1.926712852670824,1.952749577554732,1.926712852670824,1.934151891586129,73935.0
2001-11-07,1.934151829085203,1.9676275918026664,1.934151829085203,1.94159086776012,30463.0
2001-11-08,1.954981500196932,2.0234207359265866,1.954981500196932,1.9862255376736644,71480.0
2001-11-09,1.9862255050134292,1.9862255050134292,1.941591090483168,1.9527497384559067,151502.0
2001-11-12,1.9713475216104568,2.008542721056546,1.9713475216104568,1.978786561499674,132646.0
2001-11-13,1.986968697078559,1.986968697078559,1.9713467724560807,1.9713467724560807,325831.0
2001-11-14,1.952749667746107,2.001103511609242,1.9118348631418636,1.9918046681954569,298632.0
2001-11-15,2.00482267214304,2.0308593947176057,1.9862251651846317,2.0308593947176057,226147.0
2001-11-16,2.0420181109110285,2.0643354057430114,2.0085425233844223,2.01226195428263,85618.0
2001-11-19,2.0159816962760018,2.0159816962760018,1.9862255376736644,1.9862255376736644,154145.0
2001-11-20,1.989944276431321,2.008541957767196,1.9601881281824287,1.9713467724560807,91553.0
2001-11-21,1.971347554854276,1.975066986181257,1.9378717861079264,1.9378717861079264,163516.0
2001-11-22,1.9415909508874696,1.945310559064516,1.91183479491382,1.945310559064516,534701.0
2001-11-23,1.9527497384559067,1.9713474259569064,1.9490301300114292,1.9527497384559067,241072.0
2001-11-26,1.9713467724560807,1.978785809518304,1.9601881281824287,1.9713467724560807,145803.0
2001-11-27,1.978785809518304,1.978785809518304,1.9564686983316344,1.9713467724560807,160184.0
2001-11-28,1.9687433393253149,1.993664107412853,1.963907955824112,1.993664107412853,182080.0
2001-11-29,1.9936642483810585,2.0085423252274293,1.9936642483810585,2.001103286804244,142286.0
2001-11-30,2.008541957767196,2.008541957767196,1.9713467724560807,1.9713467724560807,122582.0
2001-12-03,1.9750665636427611,2.004822717335504,1.9713471331115016,2.001103286804244,447544.0
2001-12-04,2.001103616974833,2.001103616974833,1.9862255376736644,1.9862255376736644,151520.0
2001-12-05,1.9862253303588917,1.9973837999897408,1.9713472526106408,1.9839936009605863,171924.0
2001-12-06,1.9825059927639328,1.9899450326531505,1.9676279129854968,1.978786561499674,401470.0
2001-12-07,1.9799020810752737,2.042018047231974,1.9799020810752737,2.0197009304566205,87359.0
2001-12-10,2.0457371818844683,2.053176219087804,2.015981033071123,2.027139500195809,105806.0
2001-12-11,2.027139500195809,2.0345785373991454,2.0122614257891365,2.027139500195809,203495.0
2001-12-12,2.030858891979975,2.064334644523138,2.023419855566007,2.0568956081091705,133193.0
2001-12-13,2.0457371818844683,2.0457371818844683,2.027139500195809,2.027139500195809,155967.0
2001-12-14,2.0159813556951383,2.064335193935363,2.012261747817891,2.064335193935363,54080.0
2001-12-17,2.0602439029913064,2.082932946156223,2.0602439029913064,2.0795854405616248,712199.0
2001-12-18,2.0829330408051403,2.101530728501894,2.0680549615920154,2.0829330408051403,209689.0
2001-12-19,2.090372338738551,2.101530988207721,2.0457380955833053,2.05317713610918,151069.0
2001-12-20,2.0680549194538957,2.079213567316721,2.023420682723976,2.0293718433436885,275477.0
2001-12-21,2.0345787585545314,2.101530278022715,2.0345787585545314,2.101530278022715,71312.0
2001-12-24,2.105249886071473,2.142445256631864,2.105249886071473,2.142445256631864,125001.0
2001-12-25,2.142445256631864,2.142445256631864,2.142445256631864,2.142445256631864,0.0
2001-12-26,2.142445256631864,2.142445256631864,2.142445256631864,2.142445256631864,0.0
2001-12-27,2.1424450936273063,2.1461645239839555,2.1238474097620865,2.1238474097620865,37676.0
2001-12-28,2.12756800083606,2.1536047369798537,2.12756800083606,2.1536047369798537,41311.0
2001-12-31,2.132774728239823,2.153603967827159,2.1275672409822977,2.1350062804578736,77793.0
2002-01-01,2.1350062804578736,2.1350062804578736,2.1350062804578736,2.1350062804578736,0.0
2002-01-02,2.131286580052972,2.194518496284597,2.131286580052972,2.194518496284597,78177.0
2002-01-03,2.194518636664678,2.231713831721229,2.194518636664678,2.201957675675988,178632.0
2002-01-04,2.231714018984321,2.265189786024508,2.2131163312151734,2.265189786024508,298575.0
2002-01-07,2.2588664459376204,2.2651897092257416,2.24287259107582,2.250311630459127,115947.0
2002-01-08,2.2503110218422586,2.2651890965849644,2.227993732367559,2.232085264998027,149492.0
2002-01-09,2.224273994545756,2.231713030887624,2.2168349582038887,2.224273994545756,112052.0
2002-01-10,2.224273994545756,2.2354326377388656,2.220554387694514,2.224273994545756,146805.0
2002-01-11,2.2242749472784897,2.2428726347794887,2.2242749472784897,2.2317139868067506,136996.0
2002-01-14,2.231713030887624,2.231713030887624,2.224273994545756,2.224273994545756,156820.0
2002-01-15,2.2279934240363817,2.231713030887624,2.220554387694514,2.224273994545756,116314.0
2002-01-16,2.220554387694514,2.2279934240363817,2.2168349582038887,2.224273994545756,199518.0
2002-01-17,2.224273994545756,2.224273994545756,2.194517849178286,2.224273994545756,272830.0
2002-01-18,2.227994154893085,2.227994154893085,2.2131160773288427,2.220555116110964,73359.0
2002-01-21,2.2317137629644828,2.2317137629644828,2.2131160773288427,2.220555116110964,80556.0
2002-01-22,2.220554832995505,2.220554832995505,2.205676757328181,2.205676757328181,141262.0
2002-01-23,2.220927218806643,2.224274724182361,2.205677038546721,2.220555116110964,250467.0
2002-01-24,2.2242749472784897,2.2317139868067506,2.220555338834012,2.2317139868067506,332348.0
2002-01-25,2.246591612232959,2.3061039164423653,2.246591612232959,2.2614696882853105,202394.0
2002-01-28,2.2614696882853105,2.2614696882853105,2.2614696882853105,2.2614696882853105,0.0
2002-01-29,2.268908726311486,2.2800673720310782,2.2540306502591347,2.2614696882853105,121749.0
2002-01-30,2.254031105391535,2.254031105391535,2.2242749472784897,2.2317139868067506,147688.0
2002-01-31,2.2317135361806075,2.268908726311486,2.2317135361806075,2.2614696882853105,129399.0
2002-02-01,2.279323849966415,2.320982507631168,2.279323849966415,2.28750691776388,132875.0
2002-02-04,2.287506499549123,2.380494567194529,2.287506499549123,2.3618968827211826,209303.0
2002-02-05,2.350737851204696,2.413969573084169,2.3432988146682514,2.406530536547723,658756.0
2002-02-06,2.4243844931416727,2.458604098474272,2.4243844931416727,2.454884491330862,379254.0
2002-02-07,2.462324097983979,2.4734827446354406,2.451165628693188,2.4734827446354406,648198.0
2002-02-08,2.492079823293874,2.492079823293874,2.4437261690952807,2.451165206461268,516358.0
2002-02-11,2.486129227990062,2.5106780745994937,2.473482879336822,2.492080388287817,335438.0
2002-02-12,2.518117958825825,2.525557000375178,2.4995202662720737,2.525557000375178,429849.0
2002-02-13,2.529276285244772,2.551593407028843,2.525556676267068,2.529276285244772,560006.0
2002-02-14,2.5478733266980904,2.5664710134246294,2.5162573656793867,2.5162573656793867,277867.0
2002-02-15,2.5318792939559853,2.5925073795062885,2.529275639280839,2.5925073795062885,218608.0
2002-02-18,2.588788394814894,2.588788394814894,2.5367151149805403,2.540434546288357,104348.0
2002-02-19,2.555311955586628,2.566470601302842,2.484641005679025,2.484641005679025,407348.0
2002-02-20,2.4809217125597045,2.5441536279405503,2.4176897971788582,2.5441536279405503,178229.0
2002-02-21,2.544154366434153,2.544154366434153,2.510678595077687,2.529276285244772,155556.0
2002-02-22,2.512908971698532,2.5292749231374727,2.5106772429859205,2.5218358865489763,52437.0
2002-02-25,2.5292756256177404,2.536714664272353,2.492080254984005,2.5229523629490176,366732.0
2002-02-26,2.5292759305046992,2.5292759305046992,2.5106782429460077,2.5151417021489486,907174.0
2002-02-27,2.505470703237087,2.5106780127094286,2.454885132510417,2.4861291667051453,161892.0
2002-02-28,2.492080968584164,2.510678659226426,2.466044414517863,2.481294421522513,66099.0
2002-03-01,2.4772026283486777,2.529276085765288,2.4772026283486777,2.5088185927227973,88685.0
2002-03-04,2.5441534872310707,2.5441534872310707,2.473482537323468,2.484641005679025,137892.0
2002-03-05,2.492080388287817,2.5255561527045614,2.488360957441891,2.492080388287817,787468.0
2002-03-06,2.492080719238127,2.492080719238127,2.477202639157237,2.477202639157237,178430.0
2002-03-07,2.4920809049106025,2.5404347574564485,2.484641864315912,2.529276285244772,1139259.0
2002-03-08,2.540433878879828,2.56275099294581,2.52555580283584,2.5367144485491595,393254.0
2002-03-11,2.532251272635273,2.540434162163744,2.510678006757657,2.5177451202707046,275562.0
2002-03-12,2.5292749211988754,2.5367139577816697,2.5106772410615776,2.532994350809962,348229.0
2002-03-13,2.5367148491302123,2.547873319244946,2.5292758099334947,2.547873319244946,86327.0
2002-03-14,2.559031518568569,2.585068062517074,2.547872873047315,2.566470556462521,183385.0
2002-03-15,2.572422186437816,2.5776294961801534,2.547873339160691,2.5590319867233324,68436.0
2002-03-18,2.573909594356473,2.581348632250424,2.566470556462521,2.566470556462521,117168.0
2002-03-19,2.5701899828408084,2.5776290207235064,2.566470552579786,2.5776290207235064,93865.0
2002-03-20,2.5776293698360924,2.5776293698360924,2.5664709001810766,2.5739099390713127,100623.0
2002-03-21,2.573910059283496,2.577629490221988,2.5664710200458254,2.5701904509843176,110899.0
2002-03-22,2.570190751521257,2.570190751521257,2.5396840644271714,2.5396840644271714,47019.0
2002-03-25,2.5396839829185107,2.5663774241862343,2.5206173950137294,2.5206173950137294,49225.0
2002-03-26,2.5320565014804117,2.5320565014804117,2.4710431487662747,2.482483243317242,154836.0
2002-03-27,2.4786699398819003,2.528243382319733,2.4634166009524354,2.524429956670295,56098.0
2002-03-28,2.53968329559976,2.53968329559976,2.4786699398819003,2.524429956670295,134680.0
2002-03-29,2.524429956670295,2.524429956670295,2.524429956670295,2.524429956670295,0.0
2002-04-01,2.524429956670295,2.524429956670295,2.524429956670295,2.524429956670295,0.0
2002-04-02,2.52443058430008,2.52443058430008,2.463417213412934,2.486297227495613,93679.0
2002-04-03,2.4786704210965103,2.497737189377078,2.44435031092516,2.44435031092516,46404.0
2002-04-04,2.4939234750590846,2.4939234750590846,2.3909633382661557,2.436723358655422,167408.0
2002-04-05,2.4405364724092062,2.4901099124065094,2.4367230469475056,2.482483243317242,106464.0
2002-04-08,2.5015512993531845,2.604511483652496,2.5015512993531845,2.589258136484764,255600.0
2002-04-09,2.593070404012193,2.6235770846984754,2.593070404012193,2.6235770846984754,147616.0
2002-04-10,2.623577746789738,2.6312044188859907,2.5930710584047287,2.619764319824509,149179.0
2002-04-11,2.627390832796221,2.627390832796221,2.59307090135873,2.59307090135873,99055.0
2002-04-12,2.59307090135873,2.5968841462588093,2.5740041313557502,2.59307090135873,69258.0
2002-04-15,2.596883822967583,2.627390505707157,2.596883822967583,2.6121371643373705,184633.0
2002-04-16,2.6121368305318664,2.615950256304081,2.6045101608215866,2.608323586593801,114494.0
2002-04-17,2.6045108178931624,2.612137489527516,2.59307090135873,2.59307090135873,123723.0
2002-04-18,2.585444890609952,2.5930715641938176,2.585444890609952,2.589258136484764,104151.0
2002-04-19,2.589256978009328,2.6235770846984754,2.585443733840623,2.6235770846984754,240273.0
2002-04-22,2.631203715718711,2.650270299946853,2.6273902897725883,2.650270299946853,197444.0
2002-04-23,2.6540840947305937,2.734164232386324,2.6540840947305937,2.715097463674318,230584.0
2002-04-24,2.749416756968543,2.7570434258184005,2.676963311977831,2.676963311977831,187949.0
2002-04-25,2.676963311977831,2.676963311977831,2.676963311977831,2.676963311977831,0.0
2002-04-26,2.68840420567853,2.726537561268358,2.680777534560564,2.715097463674318,146695.0
2002-04-29,2.715098048351822,2.7532314121534047,2.7074713755915054,2.7532314121534047,106526.0
2002-04-30,2.753230893731815,2.757044320311033,2.684590851813592,2.7112842923655505,170026.0
2002-05-01,2.718910963689797,2.726537635014045,2.7112842923655505,2.7112842923655505,332829.0
2002-05-02,2.718911498614889,2.726538171439626,2.696031480140679,2.703658152965416,392814.0
2002-05-03,2.7074713219096207,2.7074713219096207,2.6731513860857787,2.696031403913079,137003.0
2002-05-06,2.703657691786743,2.703657691786743,2.6006975352982,2.669337579012498,75063.0
2002-05-07,2.6350169990387515,2.650270339381892,2.6121369885240395,2.6235770846984754,150987.0
2002-05-08,2.623576960722237,2.6388303003445865,2.623576960722237,2.631203630533412,142387.0
2002-05-09,2.654083639966936,2.654083639966936,2.6197635348995734,2.631203630533412,182890.0
2002-05-10,2.627390485944772,2.6388305828031493,2.627390485944772,2.6388305828031493,187433.0
2002-05-13,2.6502710082095198,2.6502710082095198,2.6121376477282565,2.619764319824509,275866.0
2002-05-14,2.6312034783920057,2.6312034783920057,2.6159501396516345,2.6273900527898424,224613.0
2002-05-15,2.650270339381892,2.650270339381892,2.615950414526905,2.6235770846984754,87171.0
2002-05-16,2.6350171565722995,2.650270497827356,2.6235772415480927,2.6388305828031493,105991.0
2002-05-17,2.6350174662382533,2.68459092206012,2.631204221393444,2.669337579012498,131910.0
2002-05-20,2.673151034851689,2.696031049672709,2.673151034851689,2.6922176229521084,117218.0
2002-05-21,2.6960312785558727,2.69984452376601,2.6655244077037303,2.6655244077037303,311691.0
2002-05-22,2.654084235964876,2.676964250536309,2.654084235964876,2.669337579012498,589733.0
2002-05-23,2.665523679725033,2.665523679725033,2.61976365869561,2.6235770846984754,192210.0
2002-05-24,2.6235775878961416,2.627390832796221,2.59307090135873,2.59307090135873,145547.0
2002-05-27,2.593070404012193,2.650270339381892,2.589256978009328,2.6235770846984754,341227.0
2002-05-28,2.6312039319666902,2.6312039319666902,2.6083239199120096,2.6121371643373705,221415.0
2002-05-29,2.600697035486357,2.650270299946853,2.5968836095402343,2.650270299946853,139476.0
2002-05-30,2.6350172346580942,2.650270576365167,2.631203990148414,2.6464573318554865,81110.0
2002-05-31,2.6426429716660773,2.661709732979277,2.6426429716660773,2.65408306482082,476820.0
2002-06-03,2.6655243131355912,2.745604459883667,2.650270969167788,2.745604459883667,142866.0
2002-06-04,2.7265377361007364,2.7265377361007364,2.669337608131089,2.6922176229521084,282287.0
2002-06-05,2.688403449411476,2.688403449411476,2.6617100170905577,2.6617100170905577,90752.0
2002-06-06,2.657896778900687,2.688403638773737,2.657896778900687,2.688403638773737,110963.0
2002-06-07,2.684590119434125,2.684590119434125,2.642643347677116,2.642643347677116,53607.0
2002-06-10,2.642643347677116,2.642643347677116,2.642643347677116,2.642643347677116,0.0
2002-06-11,2.638829728503904,2.669336401137735,2.63501630350762,2.65408306482082,100280.0
2002-06-12,2.6464566791454995,2.6693366860630867,2.63883001017297,2.6617100170905577,92716.0
2002-06-13,2.650270576365167,2.669337344416095,2.6388306610019505,2.6464573318554865,77157.0
2002-06-14,2.642643629888765,2.6617103959510646,2.6388303857767994,2.650270299946853,88921.0
2002-06-17,2.6388303857767994,2.650270299946853,2.6235770456606224,2.650270299946853,335030.0
2002-06-18,2.6502700535827413,2.6502700535827413,2.596883368138849,2.615950132428737,105313.0
2002-06-19,2.6426438470769447,2.6426438470769447,2.604510493652477,2.6121371643373705,151515.0
2002-06-20,2.608324244627436,2.612137489527516,2.59307090135873,2.59307090135873,167061.0
2002-06-21,2.589257474624456,2.612137489527516,2.5740041313557502,2.59307090135873,149100.0
2002-06-24,2.5930702814775377,2.642643544333098,2.5930702814775377,2.631203630533412,91836.0
2002-06-25,2.6312035405451155,2.6312035405451155,2.532056654556558,2.535870080248801,277735.0
2002-06-26,2.5358712500858416,2.574004615429056,2.4824845386053416,2.4901112116739843,112768.0
2002-06-27,2.501550629211818,2.543497413603061,2.501550629211818,2.5320573153748347,135529.0
2002-06-28,2.5396841931992893,2.581630980997625,2.5168041767186176,2.581630980997625,496276.0
2002-07-01,2.5740039245682595,2.5740039245682595,2.5320571430320946,2.5549371560970444,55526.0
2002-07-02,2.5511239891856485,2.566377331693416,2.5511239891856485,2.5625639051493816,182629.0
2002-07-03,2.554937182109511,2.574003950774849,2.554937182109511,2.56637727967555,62142.0
2002-07-04,2.574004308837401,2.600697752315289,2.574004308837401,2.581630980997625,420684.0
2002-07-05,2.6006972639760826,2.6006972639760826,2.558750484054195,2.5740038255104865,92760.0
2002-07-08,2.593070645463658,2.593070645463658,2.5701904509843176,2.5701904509843176,637698.0
2002-07-09,2.566377327269752,2.5740039985104897,2.547310558250815,2.5511239847882763,173756.0
2002-07-10,2.547310558250815,2.5892573409919644,2.547310558250815,2.5511239847882763,61535.0
2002-07-11,2.5511239115033093,2.5816305955899086,2.547310485075394,2.5549371560970444,487793.0
2002-07-12,2.5549380144402463,2.589258136484764,2.5549380144402463,2.589258136484764,213745.0
2002-07-15,2.5740041313557502,2.59307090135873,2.5740041313557502,2.59307090135873,217972.0
2002-07-16,2.59307090135873,2.619764161161868,2.59307090135873,2.59307090135873,328087.0
2002-07-17,2.5968838899874296,2.604510560869151,2.5701904509843176,2.5701904509843176,160600.0
2002-07-18,2.5740041313557502,2.608324244627436,2.5625640329871238,2.59307090135873,38326.0
2002-07-19,2.5740039985104897,2.6121373547141777,2.5511239847882763,2.5511239847882763,80218.0
2002-07-22,2.516803873287864,2.5511239847882763,2.497737286103112,2.5511239847882763,177521.0
2002-07-23,2.551123859756262,2.581630543224064,2.551123859756262,2.558750530623213,96589.0
2002-07-24,2.5625638532088093,2.593070719440188,2.5625638532088093,2.56637727967555,155868.0
2002-07-25,2.608323150148742,2.6121363934487456,2.5854431448463644,2.5968830565804937,167814.0
2002-07-26,2.6045106086548584,2.627390621719808,2.5549371560970444,2.5549371560970444,114342.0
2002-07-29,2.5549370577730355,2.596883837694923,2.5549370577730355,2.5740038255104865,58901.0
2002-07-30,2.593070719440188,2.593070719440188,2.551123937476952,2.56637727967555,492743.0
2002-07-31,2.554937182109511,2.574003950774849,2.554937182109511,2.56637727967555,107619.0
2002-08-01,2.56637727967555,2.581630621874148,2.554937182109511,2.56637727967555,270916.0
2002-08-02,2.5625639007322905,2.5625639007322905,2.535870642306801,2.5511239847882763,52505.0
2002-08-05,2.551124051147975,2.551124051147975,2.497737351074119,2.497737351074119,32485.0
2002-08-06,2.493923312357355,2.493923312357355,2.421469860550748,2.421469860550748,595513.0
2002-08-07,2.4405367440453527,2.4405367440453527,2.394776724416577,2.4024033943547063,40261.0
2002-08-08,2.4138431909834286,2.4329099558188,2.410029947116841,2.421469860550748,64647.0
2002-08-09,2.413843979887799,2.478670783314102,2.413843979887799,2.459604012247235,215256.0
2002-08-12,2.46723048348344,2.497737351074119,2.451977140605195,2.497737351074119,214039.0
2002-08-13,2.512990291025643,2.5282436314582046,2.505363620809362,2.5091768650004225,44319.0
2002-08-14,2.501550725600288,2.5091773974349088,2.490110808765456,2.501550725600288,53869.0
2002-08-15,2.516803535216703,2.516803535216703,2.4977369505930818,2.5091768650004225,32415.0
2002-08-16,2.512990071597782,2.535870080248801,2.50917664590554,2.535870080248801,398211.0
2002-08-19,2.5587506085762506,2.574003950774849,2.547310511010212,2.56637727967555,183318.0
2002-08-20,2.5740038773422667,2.5740038773422667,2.5473104383391543,2.5701904509843176,95225.0
2002-08-21,2.5625632651507035,2.619763376186231,2.5625632651507035,2.615950132428737,63867.0
2002-08-22,2.61976409025858,2.783737798710551,2.61976409025858,2.783737798710551,429801.0
2002-08-23,2.7646719956045778,2.7875520178860227,2.730351871265284,2.760858567640544,309532.0
2002-08-26,2.757045353551805,2.757045353551805,2.72272522881366,2.72272522881366,97898.0
2002-08-27,2.734163743241668,2.745603656954913,2.6731503852132943,2.70747030818718,108687.0
2002-08-28,2.68459092206012,2.6998442651077417,2.661710907488687,2.669337579012498,185643.0
2002-08-29,2.654084613645919,2.7227246671278205,2.6464579410368185,2.696031403913079,85285.0
2002-08-30,2.715098554631211,2.726538656822012,2.688405285909769,2.72272522881366,344744.0
2002-09-02,2.726537870841012,2.745604459883667,2.707471099964155,2.745604459883667,69929.0
2002-09-03,2.7456040017023584,2.753230672413537,2.7074706481464705,2.749417427975034,59640.0
2002-09-04,2.745603656954913,2.745603656954913,2.70747030818718,2.70747030818718,58556.0
2002-09-05,2.711284219032427,2.722724134792284,2.711284219032427,2.715097463674318,309386.0
2002-09-06,2.7074718804487627,2.726538656822012,2.696031960092218,2.72272522881366,81486.0
2002-09-09,2.726537870841012,2.745604459883667,2.726537870841012,2.745604459883667,50473.0
2002-09-10,2.737976987201366,2.737976987201366,2.70747030818718,2.70747030818718,100380.0
2002-09-11,2.7189107914057957,2.73416413308776,2.715097365068216,2.73416413308776,59792.0
2002-09-12,2.726537561268358,2.7379774770282155,2.711284219032427,2.715097463674318,135996.0
2002-09-13,2.715097463674318,2.722724134792284,2.703657547914461,2.715097463674318,57878.0
2002-09-16,2.715097463674318,2.7303508059102497,2.715097463674318,2.715097463674318,57883.0
2002-09-17,2.73416533100446,2.73416533100446,2.7074718804487627,2.72272522881366,222252.0
2002-09-18,2.7303511159158624,2.745604459883667,2.71891119885711,2.745604459883667,112815.0
2002-09-19,2.726537561268358,2.745604148146181,2.707470792556353,2.715097463674318,153648.0
2002-09-20,2.696031480140679,2.730351416934883,2.6884048073159423,2.703658152965416,159317.0
2002-09-23,2.699739357485711,2.699739357485711,2.644882585799488,2.6644743833937534,100089.0
2002-09-24,2.637045817196807,2.637045817196807,2.546923887548369,2.546923887548369,255599.0
2002-09-25,2.546923887548369,2.550842321674539,2.51165872777774,2.546923887548369,241991.0
2002-09-26,2.5821884063280423,2.6213718036569063,2.5743517268622687,2.5821884063280423,127252.0
2002-09-27,2.5821887610426653,2.6252904106046904,2.5821887610426653,2.6252904106046904,171426.0
2002-09-30,2.6056985741799,2.672310446368924,2.590025214469681,2.672310446368924,2432033.0
2002-10-01,2.6762289115089883,2.6762289115089883,2.6252903948687885,2.6409637558594343,228398.0
2002-10-02,2.6448824015554,2.6527190826789524,2.621372358184743,2.6331272864494637,244577.0
2002-10-03,2.6135351124607133,2.625290038186024,2.586106641033028,2.586106641033028,53057.0
2002-10-04,2.5861068667117326,2.5861068667117326,2.550841899617198,2.5625968263683125,464509.0
2002-10-07,2.5625962283318424,2.5625962283318424,2.535167760911607,2.535167760911607,43871.0
2002-10-08,2.519495409188855,2.546923887548369,2.519495409188855,2.546923887548369,99104.0
2002-10-09,2.539087197407399,2.5704339229440847,2.539087197407399,2.5547605601757417,117628.0
2002-10-10,2.554760285724029,2.6252904106046904,2.550842038873482,2.6252904106046904,54668.0
2002-10-11,2.586106659509966,2.586106659509966,2.5625966210501967,2.57435173370067,64319.0
2002-10-14,2.586106431646903,2.5939431104429995,2.574351506873339,2.5939431104429995,36443.0
2002-10-15,2.5939439061671576,2.625290630967536,2.5939439061671576,2.6096172685673467,64091.0
2002-10-16,2.6096168666377872,2.6174535466308875,2.605698620061832,2.613535300054932,94878.0
2002-10-17,2.6096168666377872,2.613535300054932,2.5978619400687317,2.613535300054932,506299.0
2002-10-18,2.6527191085884767,2.6566375426091327,2.605699021387909,2.6096172685673467,376391.0
2002-10-21,2.62529001089164,2.644881802685036,2.605698405939418,2.6174533315425164,203017.0
2002-10-22,2.660556555123569,2.6644749902714016,2.644883188214784,2.660556555123569,77376.0
2002-10-23,2.6683921927079552,2.7036573478512653,2.6683921927079552,2.6958206674684404,138723.0
2002-10-24,2.695821322053289,2.695821322053289,2.648801228339175,2.652719476061396,52443.0
2002-10-25,2.660555492848069,2.7075755748007984,2.660555492848069,2.7075755748007984,511370.0
2002-10-28,2.707575949896845,2.7781062694381053,2.703657702611898,2.742841109667475,95051.0
2002-10-29,2.742841109667475,2.742841109667475,2.71541263130796,2.742841109667475,105611.0
2002-10-30,2.762433289409725,2.7820249022317363,2.762433289409725,2.77026997190678,279993.0
2002-10-31,2.7702701338134124,2.809453548588733,2.7663516989152503,2.801616865633669,185752.0
2002-11-01,2.805535113690571,2.821208479600699,2.762433450858349,2.801616865633669,164653.0
2002-11-04,2.801616044732598,2.8212076529590946,2.801616044732598,2.809452725391438,258695.0
2002-11-05,2.805533899627045,2.8094523328295486,2.7937789737018925,2.7937789737018925,413455.0
2002-11-06,2.7976974683066054,2.801615901856796,2.711493985455544,2.731085592682915,170907.0
2002-11-07,2.7232489200555428,2.742840714179014,2.719330673335566,2.7232489200555428,171575.0
2002-11-08,2.7310852124107035,2.7310852124107035,2.6997384957386243,2.6997384957386243,230945.0
2002-11-11,2.6840655569186818,2.703657351321489,2.676228876525798,2.6840655569186818,139216.0
2002-11-12,2.6840655534736046,2.7036573478512653,2.672310626319967,2.6958206674684404,574655.0
2002-11-13,2.7036577697669104,2.7036577697669104,2.664474361738074,2.676229290726112,154436.0
2002-11-14,2.6762292242523835,2.762432906615875,2.6683925428412683,2.742841109667475,146461.0
2002-11-15,2.762433296035571,2.762433296035571,2.742841496325319,2.7585148613570207,98740.0
2002-11-18,2.758514472489705,2.758514472489705,2.742841109667475,2.742841109667475,102060.0
2002-11-19,2.742840099477961,2.7467585321609693,2.7271667424282366,2.735003420953099,66974.0
2002-11-20,2.727167353616716,2.727167353616716,2.719330673335566,2.7232489200555428,129154.0
2002-11-21,2.735004997597373,2.7820250958521533,2.735004997597373,2.7781068477515527,464237.0
2002-11-22,2.8016154056489286,2.856472157747291,2.793778726777734,2.8486354788760964,342406.0
2002-11-25,2.844719068051037,2.8486373165938006,2.821208829429326,2.8368821972829448,176215.0
2002-11-26,2.829043699525244,2.852553923073462,2.8133703417205407,2.8447172441711106,157713.0
2002-11-27,2.8212078831482525,2.840799679814495,2.7820244766569853,2.7859429107267224,176371.0
2002-11-28,2.8016162218736023,2.832962946490955,2.785942859564925,2.832962946490955,48028.0
2002-11-29,2.832963948740182,2.8368821972829448,2.821208829429326,2.8368821972829448,293965.0
2002-12-02,2.836881320883499,2.919166570115207,2.813371276366043,2.907411641277092,528579.0
2002-12-03,2.907411446412897,2.9113296934825805,2.8878196505408447,2.8995747654323187,329140.0
2002-12-04,2.887820736227847,2.887820736227847,2.829045513356136,2.8368821972829448,80270.0
2002-12-05,2.852554897082187,2.89957498655137,2.852554897082187,2.8839016233949755,122297.0
2002-12-06,2.856472729901601,2.895656132106049,2.856472729901601,2.8878194516651594,141915.0
2002-12-09,2.8995739221918138,2.9583491058740368,2.8995739221918138,2.9387573156995765,303785.0
2002-12-10,2.927002616184155,2.9348392959886715,2.899574330288939,2.9309210495070057,98227.0
2002-12-11,2.930921460166457,2.93483970719712,2.9034929835869776,2.9191663453920484,130815.0
2002-12-12,2.9309210495070057,2.9309210495070057,2.903492576770605,2.9309210495070057,109534.0
2002-12-13,2.930921460166457,2.930921460166457,2.899574736556315,2.9191663453920484,82105.0
2002-12-16,2.919165943547162,2.923084376879634,2.907411017232117,2.923084376879634,47453.0
2002-12-17,2.9230843697024893,2.9309210495070057,2.899574330288939,2.9309210495070057,125153.0
2002-12-18,2.9348392959886715,2.9348392959886715,2.911329256575122,2.9309210495070057,86939.0
2002-12-19,2.9387573156995765,2.950512427172484,2.9387573156995765,2.9387573156995765,471188.0
2002-12-20,2.9387586642126595,3.009288804890916,2.9387586642126595,3.005370557162746,215028.0
2002-12-23,3.005370770606927,3.0210441363152314,2.9975340877527747,2.9975340877527747,82779.0
2002-12-24,2.9975338715165663,3.017125483818018,2.9975338715165663,3.00145211924036,31307.0
2002-12-25,3.00145211924036,3.00145211924036,3.00145211924036,3.00145211924036,0.0
2002-12-26,3.00145211924036,3.00145211924036,3.00145211924036,3.00145211924036,0.0
2002-12-27,3.0171242451906988,3.02887935721871,3.0171242451906988,3.0171242451906988,31628.0
2002-12-30,3.017125070542401,3.0249617517577883,3.009288389327013,3.013206823355316,32269.0
2002-12-31,3.017124630772921,3.056308217979762,3.0132063841569514,3.056308217979762,50760.0
2003-01-01,3.056308217979762,3.056308217979762,3.056308217979762,3.056308217979762,0.0
2003-01-02,3.03671682428189,3.0641453015705,3.032798390308711,3.0523901864921767,142656.0
2003-01-03,3.075899159101327,3.134674340351141,3.075899159101327,3.1268376619739087,99674.0
2003-01-06,3.134675346632971,3.189532299724719,3.1150835509800308,3.1307569127658983,91639.0
2003-01-07,3.142512214367116,3.1542671422859105,3.1150835509800308,3.1307569127658983,104623.0
2003-01-08,3.126839702254864,3.134676385745577,3.107247900107445,3.115084583598158,160957.0
2003-01-09,3.1425123309838465,3.240470939201311,3.1425123309838465,3.240470939201311,241530.0
2003-01-10,3.2639796715620517,3.389366527309779,3.2639796715620517,3.385448468329392,1086712.0
2003-01-13,3.373693764214435,3.377612197566892,3.342347044759524,3.373693764214435,527317.0
2003-01-14,3.408958882939405,3.475570754535707,3.405040449626124,3.4285506758234408,1170077.0
2003-01-15,3.4324695445651026,3.4324695445651026,3.393285953826368,3.393285953826368,360331.0
2003-01-16,3.389367507907762,3.4207142309138003,3.389367507907762,3.412877737003498,331373.0
2003-01-17,3.408959299081112,3.4246326605651607,3.408959299081112,3.408959299081112,185255.0
2003-01-20,3.408959299081112,3.4246326605651607,3.401122805180295,3.408959299081112,221869.0
2003-01-21,3.420714222954054,3.440306018207842,3.405040861487506,3.4363879581030154,406655.0
2003-01-22,3.436386717690048,3.4873248438076727,3.436386717690048,3.4677334293080992,691904.0
2003-01-23,3.467733820420053,3.4873252371292653,3.4481420300285204,3.4559785219757413,202414.0
2003-01-24,3.4677342047130826,3.506917416156096,3.4638157714640725,3.4912440568424183,1214076.0
2003-01-27,3.4912440568424183,3.4912440568424183,3.4912440568424183,3.4912440568424183,0.0
2003-01-28,3.48732643930329,3.5186731652628627,3.471653076323504,3.495163307634408,532864.0
2003-01-29,3.4912452440512043,3.5461022071445383,3.4912452440512043,3.530428842501085,577337.0
2003-01-30,3.5304280486948376,3.5852846257713447,3.471652664235488,3.4873260253548333,1124565.0
2003-01-31,3.487326904136028,3.4951637735117376,3.432470313236057,3.4481436783049766,825121.0
2003-02-03,3.4285509010284336,3.4442242616286967,3.38936731268658,3.38936731268658,434376.0
2003-02-04,3.3815317833414404,3.4481436783049766,3.3776133486535844,3.4481436783049766,458464.0
2003-02-05,3.452060941204746,3.452060941204746,3.3501839159972557,3.3776122021368216,477442.0
2003-02-06,3.3736939760795464,3.3932857703898067,3.358020615367817,3.3815308432766087,254725.0
2003-02-07,3.3697758921980467,3.397204179827908,3.358020591486054,3.38936731268658,451073.0
2003-02-10,3.35802028532494,3.35802028532494,3.2600616970838865,3.2796534894685685,377748.0
2003-02-11,3.275735846717144,3.2992460779884465,3.2718177862406344,3.2914092096705296,399733.0
2003-02-12,3.275735805840521,3.3501845592019217,3.275735805840521,3.3501845592019217,88101.0
2003-02-13,3.3305928038952173,3.3541030351665206,3.2914092096705296,3.2914092096705296,142999.0
2003-02-14,3.2914089733069267,3.326674130840184,3.2914089733069267,3.3227556969626173,86787.0
2003-02-17,3.330592776024791,3.3658579357954213,3.2835726875580984,3.330592776024791,303877.0
2003-02-18,3.35018375053584,3.361938676346182,3.318837032586691,3.326673525232801,167974.0
2003-02-19,3.342346866409218,3.3658570915870625,3.338428806948204,3.3658570915870625,488663.0
2003-02-20,3.354102979684926,3.3776128368848943,3.3384296169908003,3.3697763423790525,550187.0
2003-02-21,3.369776356069788,3.369776356069788,3.3501845592019217,3.3501845592019217,248843.0
2003-02-24,3.3501845592019217,3.377612850607468,3.3501845592019217,3.3501845592019217,587603.0
2003-02-25,3.3501845630097926,3.361939491670895,3.33842963434869,3.354102997124308,534868.0
2003-02-26,3.3501845455907846,3.3736944027907523,3.3501845455907846,3.3697763423790525,373567.0
2003-02-27,3.369775524730429,3.369775524730429,3.35018373269595,3.3658570915870625,304983.0
2003-02-28,3.361939487849664,3.369776356069788,3.33842963055418,3.3501845592019217,274872.0
2003-03-03,3.35018373269595,3.369775524730429,3.35018373269595,3.3658570915870625,132534.0
2003-03-04,3.3697756708537008,3.4285506758234408,3.3697756708537008,3.4285506758234408,238537.0
2003-03-05,3.4089587629986804,3.4167956293495103,3.334510401077574,3.334510401077574,419748.0
2003-03-06,3.3501845729731903,3.3619395016692524,3.322755907772453,3.330592776024791,331327.0
2003-03-07,3.3188375300919346,3.322755590161144,3.2287154222167507,3.2287154222167507,190073.0
2003-03-10,3.232633411954746,3.287490355895385,3.232633411954746,3.2796534894685685,88438.0
2003-03-11,3.279653448309079,3.334510391561265,3.2287149382211244,3.326673525232801,201541.0
2003-03-12,3.232633860139137,3.267899016584387,3.21696049879485,3.232633860139137,104491.0
2003-03-13,3.2169602564917725,3.291408623849045,3.2169602564917725,3.283572130608356,99388.0
2003-03-14,3.271816996724111,3.299245281853251,3.256143637552837,3.2796534894685685,62619.0
2003-03-17,3.279653939940566,3.279653939940566,3.2287154222167507,3.2287154222167507,190646.0
2003-03-18,3.2522259891282905,3.314919440941832,3.2522259891282905,3.2914092096705296,364981.0
2003-03-19,3.2914092096705296,3.326674369736259,3.2914092096705296,3.2914092096705296,401144.0
2003-03-20,3.307082544950222,3.330592776024791,3.287491121684268,3.330592776024791,230212.0
2003-03-21,3.3227556969626173,3.3227556969626173,3.2992458410620604,3.3227556969626173,85851.0
2003-03-24,3.375114023552424,3.375114023552424,3.242203837984265,3.282479430644209,59028.0
2003-03-25,3.314700697569988,3.32275604811536,3.282480063589011,3.3106734063975574,174271.0
2003-03-26,3.318728428542016,3.350949063063763,3.286507794020269,3.350949063063763,159699.0
2003-03-27,3.334837817748869,3.427472404294752,3.334837817748869,3.427472404294752,236898.0
2003-03-28,3.387197140901327,3.4435834395020293,3.387197140901327,3.423445448280334,208063.0
2003-03-31,3.4194174136203674,3.4234450882611926,3.3791418195127063,3.3791418195127063,679605.0
2003-04-01,3.363031362685557,3.363031362685557,3.2623418055285067,3.2623418055285067,225484.0
2003-04-02,3.274424811583846,3.3227557583404077,3.242204180412805,3.242204180412805,271243.0
2003-04-03,3.266369801419112,3.3912250482660773,3.266369801419112,3.350949063063763,83755.0
2003-04-04,3.3428934286608705,3.4033070102950287,3.3428934286608705,3.4033070102950287,153800.0
2003-04-07,3.4234447464478346,3.503996310720693,3.4033067593545807,3.48385832362744,149311.0
2003-04-08,3.4878865811256388,3.532190236959477,3.483858906213431,3.52816256204727,353963.0
2003-04-09,3.52816216885894,3.6006583886983856,3.52816216885894,3.584548074945156,399070.0
2003-04-10,3.57649311011863,3.584548074945156,3.54427248261217,3.584548074945156,503200.0
2003-04-11,3.5845479587418025,3.5966309817401534,3.528162054483497,3.5603826809454326,316324.0
2003-04-14,3.560382826555303,3.564410501052808,3.5321898732731363,3.548300187162972,95148.0
2003-04-15,3.5442723743297857,3.560382687590823,3.5241343867284467,3.5241343867284467,129418.0
2003-04-16,3.536217702795177,3.536217702795177,3.443583479830837,3.443583479830837,52143.0
2003-04-17,3.44358322825649,3.4878864989462626,3.4274729130874624,3.4878864989462626,107150.0
2003-04-18,3.4878864989462626,3.4878864989462626,3.4878864989462626,3.4878864989462626,0.0
2003-04-21,3.4878864989462626,3.4878864989462626,3.4878864989462626,3.4878864989462626,0.0
2003-04-22,3.512051247975564,3.520106211409624,3.4838579157060745,3.520106211409624,40928.0
2003-04-23,3.5039975218231323,3.540245834299625,3.4516388909237854,3.4637219178161427,218922.0
2003-04-24,3.483859078645674,3.4878867537572287,3.443583479830837,3.443583479830837,220433.0
2003-04-25,3.443583479830837,3.443583479830837,3.443583479830837,3.443583479830837,0.0
2003-04-28,3.443583176659159,3.5039967616127448,3.443583176659159,3.5039967616127448,1119185.0
2003-04-29,3.5039967616127448,3.5160794017834207,3.4798314812713924,3.5039967616127448,134633.0
2003-04-30,3.4919137602063715,3.5402446999894845,3.4878860858660707,3.5241343867284467,159073.0
2003-05-01,3.5321900904396677,3.5402450558297307,3.5241347409493984,3.5402450558297307,113362.0
2003-05-02,3.524134689208607,3.560382993182214,3.524134689208607,3.556355318496213,168969.0
2003-05-05,3.556355100950208,3.564410449829454,3.5402447872918894,3.564410449829454,97121.0
2003-05-06,3.556355803875461,3.5966317880320218,3.5523281286397546,3.5966317880320218,133159.0
2003-05-07,3.588575372782697,3.5966307208639816,3.5120514865111843,3.5120514865111843,347835.0
2003-05-08,3.508024035730372,3.584547926872066,3.4637207707641458,3.467748060960957,106063.0
2003-05-09,3.467747648688226,3.576492537177113,3.467747648688226,3.576492537177113,58785.0
2003-05-12,3.5845485222011955,3.604686512930461,3.580521231335523,3.604686512930461,221558.0
2003-05-13,3.6006591491432505,3.6006591491432505,3.5442732311485536,3.5442732311485536,211162.0
2003-05-14,3.52816202311508,3.52816202311508,3.467748060960957,3.467748060960957,127917.0
2003-05-15,3.467748721687877,3.471776396752263,3.423445448280334,3.423445448280334,155428.0
2003-05-16,3.423445448280334,3.479831746881036,3.41136280718741,3.423445448280334,102723.0
2003-05-19,3.4315000949251986,3.48385832362744,3.4274724206865166,3.48385832362744,116881.0
2003-05-20,3.4637217473892883,3.4637217473892883,3.387197450570772,3.419418085831114,105399.0
2003-05-21,3.395251995645097,3.419417274305105,3.35497601907818,3.35497601907818,109319.0
2003-05-22,3.363031576530172,3.4073348462203152,3.363031576530172,3.3831691819619256,82885.0
2003-05-23,3.3912242187662525,3.4194171710516668,3.3871965444111454,3.3871965444111454,50407.0
2003-05-26,3.4113618537611883,3.4355271291931917,3.403306505883769,3.4355271291931917,101897.0
2003-05-27,3.435528089373257,3.435528089373257,3.41136280718741,3.423445448280334,85044.0
2003-05-28,3.4234451610258403,3.455665790636891,3.367058867156401,3.3831691819619256,150367.0
2003-05-29,3.3791418913356965,3.387196856688357,3.363031576530172,3.3831691819619256,263759.0
2003-05-30,3.40330727008318,3.443583250313836,3.38719695481096,3.415389910512291,106728.0
2003-06-02,3.423445448280334,3.4556660805949537,3.423445448280334,3.423445448280334,331480.0
2003-06-03,3.41941751347976,3.423445188238208,3.407334873304624,3.411362548063072,977888.0
2003-06-04,3.4153905591644587,3.4153905591644587,3.3952529493248025,3.407335592048653,180894.0
2003-06-05,3.4113621856262832,3.4315001731787733,3.407334511295752,3.4315001731787733,219089.0
2003-06-06,3.4315003479444623,3.4315003479444623,3.387196696252574,3.4033070102950287,314615.0
2003-06-09,3.4033070102950287,3.4033070102950287,3.4033070102950287,3.4033070102950287,0.0
2003-06-10,3.4113621477836262,3.4113621477836262,3.367058498839581,3.375113847411284,155041.0
2003-06-11,3.3791418195127063,3.3992794245164397,3.375114144871881,3.3791418195127063,191884.0
2003-06-12,3.3831688118828263,3.4113621477836262,3.371086173125432,3.375113847411284,105639.0
2003-06-13,3.375113884851834,3.4315001731787733,3.375113884851834,3.4315001731787733,138613.0
2003-06-16,3.4315010957681933,3.4556663800481,3.4153903941145645,3.4556663800481,139634.0
2003-06-17,3.483858971037875,3.487886646025026,3.463721364302578,3.475804005163802,362488.0
2003-06-18,3.47580456060821,3.4959425546618497,3.4637219178161427,3.4637219178161427,231948.0
2003-06-19,3.4919137602063715,3.5241343867284467,3.4878860858660707,3.5241343867284467,315715.0
2003-06-20,3.524134423444759,3.5805207124959364,3.512051784398139,3.5805207124959364,147857.0
2003-06-23,3.580521056120408,3.632879675814206,3.5644107411454096,3.632879675814206,263465.0
2003-06-24,3.604686041925161,3.612741390804408,3.564410449829454,3.564410449829454,373029.0
2003-06-25,3.564410616008088,3.5926035701995027,3.5523275921258888,3.572465581162695,166101.0
2003-06-26,3.5845488319875862,3.5845488319875862,3.5442732311485536,3.5442732311485536,361700.0
2003-06-27,3.5523273759202625,3.5845480027780297,3.5523273759202625,3.5805207124959364,230818.0
2003-06-30,3.5523281976762564,3.564411223618199,3.483859253739617,3.5442732311485536,167294.0
2003-07-01,3.532189426642633,3.532189426642633,3.4637205052433937,3.491913454960681,372251.0
2003-07-02,3.495941520756559,3.5724654146085264,3.495941520756559,3.564410449829454,606815.0
2003-07-03,3.568438756164855,3.612742419414377,3.568438756164855,3.592604425582803,939405.0
2003-07-04,3.612742419414377,3.616769710900464,3.584549074410058,3.592604425582803,310286.0
2003-07-07,3.604686512930461,3.6087141878963593,3.5845485222011955,3.604686512930461,36113.0
2003-07-08,3.620797016948874,3.6248246921241822,3.608714375523196,3.612742050698504,384979.0
2003-07-09,3.588575749408508,3.612741412088442,3.584548074945156,3.584548074945156,151090.0
2003-07-10,3.5845485222011955,3.6087141878963593,3.5724658814037267,3.604686512930461,364074.0
2003-07-11,3.576493089048149,3.612741390804408,3.548300136171136,3.564410449829454,90979.0
2003-07-14,3.572465435655278,3.616768702451616,3.572465435655278,3.584548074945156,80111.0
2003-07-15,3.5885763837469016,3.620797016948874,3.5885763837469016,3.612742050698504,227146.0
2003-07-16,3.612741278025824,3.8100927102045614,3.612741278025824,3.79801007136305,341436.0
2003-07-17,3.80203732113292,3.906754547579206,3.753706382180825,3.906754547579206,299138.0
2003-07-18,3.8825900198775214,3.8866173108260753,3.826203721495193,3.8664797037826033,245994.0
2003-07-21,3.8664797037826033,3.878562344828733,3.858424353685028,3.8664797037826033,170157.0
2003-07-22,3.850369169898282,3.850369169898282,3.765789919158982,3.802037840247072,129953.0
2003-07-23,3.798010092994924,3.818147696478752,3.745651478916608,3.818147696478752,290376.0
2003-07-24,3.78995538701615,3.842314009973363,3.785927711996312,3.8100933780151145,74441.0
2003-07-25,3.8100938226513614,3.854397100739068,3.8100938226513614,3.830231816000419,268958.0
2003-07-28,3.8664802013290873,3.938976441035063,3.846342207593984,3.926893798434114,331317.0
2003-07-29,3.930919938056236,3.967168235795915,3.930919938056236,3.967168235795915,375895.0
2003-07-30,3.971195991466744,3.987306305229483,3.9107824108815192,3.914810085347249,339372.0
2003-07-31,3.89870083766514,3.926893798434114,3.89870083766514,3.926893798434114,74988.0
2003-08-01,3.930920762449904,4.007444663871067,3.926893087611892,3.98730667378122,215534.0
2003-08-04,3.9873057394462257,4.007443724817192,3.975223101863696,3.999388761128879,44829.0
2003-08-05,4.003416313030315,4.027581973877647,3.987306000498811,4.011471661346142,278234.0
2003-08-06,4.011471656387017,4.047719955563128,3.991333669722494,4.047719955563128,450039.0
2003-08-07,4.047721229627655,4.168548803546443,4.047721229627655,4.087996831533738,254353.0
2003-08-08,4.087995998347035,4.112161661845624,4.051748079249438,4.067858393548433,169919.0
2003-08-11,4.067859222630831,4.108134824536915,4.067859222630831,4.087996831533738,131981.0
2003-08-12,4.087996312353792,4.116189652617763,4.063831031099213,4.063831031099213,51816.0
2003-08-13,4.06383154736727,4.06383154736727,4.00744524377625,4.03161091220105,195606.0
2003-08-14,4.039663559259823,4.087994484256246,4.039663559259823,4.055773867591964,288211.0
2003-08-15,4.055775841481669,4.067858866686451,4.007444892963245,4.015500243099766,38870.0
2003-08-18,4.027583088991555,4.096052032232432,4.015500447272652,4.043693405983511,118107.0
2003-08-19,4.051749070289136,4.092024673837763,4.035638752049628,4.039666043534291,226108.0
2003-08-20,4.047719901458755,4.108133476544649,4.047719901458755,4.100078512446596,334096.0
2003-08-21,4.104105513116652,4.16451946804366,4.104105513116652,4.160491794228504,286703.0
2003-08-22,4.16854826936256,4.16854826936256,4.152437953844549,4.156465244648887,610525.0
2003-08-25,4.168547789428059,4.184658103091252,4.1443821268831815,4.152437475764866,648140.0
2003-08-26,4.144382758983621,4.148410434038764,4.043693187206467,4.051748537316752,369576.0
2003-08-27,4.059803368049267,4.059803368049267,4.003417071456837,4.027582736882227,158407.0
2003-08-28,4.0799413585537225,4.083969033474658,3.947031158964627,4.027582736882227,584134.0
2003-08-29,4.067858393548433,4.083968707847429,4.047720404649641,4.067858393548433,235062.0
2003-09-01,4.083968905414111,4.156465131216585,4.067858590335761,4.132299850649164,140638.0
2003-09-02,4.148410519750447,4.180631152656839,4.132300203297252,4.148410519750447,120840.0
2003-09-03,4.184659121128931,4.184659121128931,4.087996831533738,4.087996831533738,258974.0
2003-09-04,4.092024506954427,4.108134824536915,4.07591418937194,4.087996831533738,497561.0
2003-09-05,4.083968905414111,4.168548155600505,4.067858590335761,4.132299850649164,272707.0
2003-09-08,4.188685399363428,4.257154328554,4.188685399363428,4.245071689314539,131223.0
2003-09-09,4.245072201677287,4.249099876609956,4.192713579853252,4.212851570416376,315068.0
2003-09-10,4.22896210583487,4.253127772586605,4.204796439083135,4.204796439083135,206762.0
2003-09-11,4.196740934627441,4.253127227082582,4.192713260002033,4.253127227082582,221448.0
2003-09-12,4.253127227082582,4.273264832009239,4.2490995524571735,4.253127227082582,294903.0
2003-09-15,4.269236676879461,4.309512262676368,4.253126365740675,4.269236676879461,254549.0
2003-09-16,4.269236676879461,4.269236676879461,4.253126365740675,4.269236676879461,277780.0
2003-09-17,4.305485607610855,4.333678946849795,4.289375292660121,4.333678946849795,244143.0
2003-09-18,4.345759764611002,4.349787437684703,4.31756682129519,4.325621783342545,438374.0
2003-09-19,4.3900657917020185,4.450479773703597,4.349790187801254,4.450479773703597,462570.0
2003-09-22,4.496061608327512,4.496061608327512,4.351027209922002,4.351027209922002,148783.0
2003-09-23,4.351026696783183,4.351026696783183,4.288869330618182,4.301300724813803,198746.0
2003-09-24,4.301300355757836,4.301300355757836,4.2474304586163765,4.259861851745371,322550.0
2003-09-25,4.197704686537907,4.28058130323825,4.176985433566102,4.226711403586307,257400.0
2003-09-26,4.255718675811603,4.268150069987281,4.226711562485825,4.234999422060874,161819.0
2003-09-29,4.185273222652574,4.185273222652574,4.102396212154999,4.135546858279279,156891.0
2003-09-30,4.18527360026478,4.309588336853569,4.18527360026478,4.309588336853569,294657.0
2003-10-01,4.309589622118012,4.309589622118012,4.251576166458191,4.268151495959144,395552.0
2003-10-02,4.264005454547853,4.276436846724564,4.24743013324996,4.264005454547853,319102.0
2003-10-03,4.264005979898181,4.268149909529919,4.226711403586307,4.226711403586307,340228.0
2003-10-06,4.239142275007598,4.2847247049669255,4.230854811952067,4.264005454547853,86665.0
2003-10-07,4.259862050266444,4.259862050266444,4.226711403586307,4.226711403586307,159220.0
2003-10-08,4.243287238021441,4.2888696790871,4.243287238021441,4.276437888694505,426647.0
2003-10-09,4.27229459015265,4.297157381939735,4.251575333538779,4.288869916406356,253336.0
2003-10-10,4.35102729106102,4.35102729106102,4.288869916406356,4.288869916406356,105718.0
2003-10-13,4.293012151679035,4.375889153039818,4.293012151679035,4.371745223934412,273081.0
2003-10-14,4.433902161401364,4.504347368798979,4.433902161401364,4.47948458688617,345856.0
2003-10-15,4.496060446228981,4.512635767889357,4.479485124568605,4.5084918386775525,335538.0
2003-10-16,4.512636706833394,4.55407482201294,4.512636706833394,4.537499496903737,733996.0
2003-10-17,4.533355545082559,4.595513310334082,4.51678022005287,4.558218730220553,215671.0
2003-10-20,4.566505401614153,4.570648935402774,4.483628402852639,4.516779044282517,416481.0
2003-10-21,4.516779044282517,4.549929685712395,4.508491581518456,4.516779044282517,475602.0
2003-10-22,4.520924351822442,4.5374996775916925,4.516780421583396,4.52506828206149,475494.0
2003-10-23,4.500204366642822,4.52921147842917,4.496060832262094,4.52921147842917,231366.0
2003-10-24,4.4711980476806685,4.4711980476806685,4.309588336853569,4.309588336853569,877782.0
2003-10-27,4.293012927407183,4.293012927407183,4.230855560341869,4.239143024863356,1100233.0
2003-10-28,4.226711503237633,4.243286826968491,4.185273391503934,4.210136179506775,229234.0
2003-10-29,4.210137645112296,4.288870756632092,4.210137645112296,4.268151495959144,239581.0
2003-10-30,4.288869477546711,4.359314705713376,4.268150223052942,4.309588336853569,173652.0
2003-10-31,4.342739044204163,4.342739044204163,4.24743102551644,4.334451579407668,135752.0
2003-11-03,4.3427385146432185,4.346882444129606,4.218423791546541,4.218423791546541,175675.0
2003-11-04,4.247429984555866,4.276436697015002,4.247429984555866,4.255717842508087,155752.0
2003-11-05,4.259861588845086,4.259861588845086,4.1935603026664605,4.201848161032208,360396.0
2003-11-06,4.201848098477464,4.264005454547853,4.197704169356283,4.264005454547853,250852.0
2003-11-07,4.247430707866872,4.26400603140717,4.185273343387478,4.185273343387478,477243.0
2003-11-10,4.185273146029178,4.218423791546541,4.160409964297722,4.218423791546541,700901.0
2003-11-11,4.181129453874533,4.226711495251545,4.1148281590763744,4.143834876753846,463824.0
2003-11-12,4.118971412256941,4.123115341695488,4.019519476852954,4.019519476852954,524578.0
2003-11-13,4.02366251086079,4.123114424132626,3.957361235346232,4.123114424132626,431451.0
2003-11-14,4.131403462831616,4.205992221526024,4.131403462831616,4.164554110070662,113811.0
2003-11-17,4.181129453874533,4.181129453874533,4.102396369911552,4.143834876753846,152487.0
2003-11-18,4.143834935810848,4.168698119307946,4.102396428377981,4.168698119307946,275625.0
2003-11-19,4.1686980598966015,4.1686980598966015,4.1231156233327,4.143834876753846,115058.0
2003-11-20,4.147978284488036,4.181128927715393,4.127259033674228,4.181128927715393,266521.0
2003-11-21,4.143835362218849,4.172842083294561,4.139691432011765,4.147979292425932,581516.0
2003-11-24,4.152122736197061,4.152122736197061,4.131403482775914,4.143834876753846,174836.0
2003-11-25,4.164553942438977,4.255718416270242,4.164553942438977,4.243286627665839,257132.0
2003-11-26,4.268151495959144,4.297158223789055,4.255720097630187,4.268151495959144,426767.0
2003-11-27,4.288868634088107,4.305443955385999,4.264005454547853,4.264005454547853,136434.0
2003-11-28,4.268149383669034,4.2847247049669255,4.251574062371141,4.264005454547853,108980.0
2003-12-01,4.247430676406749,4.247430676406749,4.189416846851964,4.205992170269491,232213.0
2003-12-02,4.22256964206557,4.22256964206557,4.189418978363968,4.189418978363968,381462.0
2003-12-03,4.185272856915522,4.205991712542489,4.156265747701456,4.181128927715393,194870.0
2003-12-04,4.1231156233327,4.143834876753846,4.094108905655227,4.143834876753846,585425.0
2003-12-05,4.135547017310632,4.172841594431319,4.135547017310632,4.143834876753846,729461.0
2003-12-08,4.139691432011765,4.181129943708728,4.135547501804682,4.147979292425932,372165.0
2003-12-09,4.147979438945727,4.205992883146371,4.143835508592267,4.156266904465698,2004857.0
2003-12-10,4.156266180594296,4.243286726926375,4.152122646149438,4.226711403586307,200475.0
2003-12-11,4.226711495251545,4.226711495251545,4.143834876753846,4.143834876753846,261301.0
2003-12-12,4.226711495251545,4.226711495251545,4.143834876753846,4.143834876753846,102185.0
2003-12-15,4.164553893784109,4.218423791546541,4.164553893784109,4.218423791546541,312786.0
2003-12-16,4.22671145464478,4.22671145464478,4.16869801984718,4.185273343387478,74476.0
2003-12-17,4.185274074436199,4.264006776208263,4.185274074436199,4.2474314497727255,149057.0
2003-12-18,4.288870062630194,4.3261642515823215,4.255719408992548,4.297157528446123,366754.0
2003-12-19,4.330306917193354,4.367601490438634,4.330306917193354,4.3385947757753485,155996.0
2003-12-22,4.355170503194364,4.529211597750018,4.346882643840815,4.491917021032823,187595.0
2003-12-23,4.4753410007380365,4.4753410007380365,4.433902500795709,4.454621750766872,193543.0
2003-12-24,4.45876567979847,4.467053142674842,4.413183250824543,4.454621750766872,123008.0
2003-12-25,4.454621750766872,4.454621750766872,4.454621750766872,4.454621750766872,0.0
2003-12-26,4.454621750766872,4.454621750766872,4.454621750766872,4.454621750766872,0.0
2003-12-29,4.454620856860023,4.454620856860023,4.413182365233139,4.4504769286599855,22885.0
2003-12-30,4.454621126975173,4.454621126975173,4.413182632835579,4.421470489738206,29118.0
2003-12-31,4.417327196448231,4.454621767499045,4.417327196448231,4.433902517450057,71286.0
2004-01-01,4.433902517450057,4.433902517450057,4.433902517450057,4.433902517450057,0.0
2004-01-02,4.429760133951979,4.433904064444965,4.417328737659986,4.429760133951979,64948.0
2004-01-05,4.433904246575572,4.433904246575572,4.39246612550446,4.417328919109732,64010.0
2004-01-06,4.413184035981211,4.483629261304099,4.392465177510745,4.475341796953292,239262.0
2004-01-07,4.458766124083946,4.475341446675129,4.413183690568043,4.413183690568043,367873.0
2004-01-08,4.409041102929233,4.454623151044716,4.409041102929233,4.442191755229029,149158.0
2004-01-09,4.467052246273391,4.467052246273391,4.442189467446656,4.4504769286599855,136521.0
2004-01-12,4.413184378339465,4.433903633604146,4.380033727990743,4.3841776580810645,215966.0
2004-01-13,4.3841766160637965,4.3841766160637965,4.31373140201923,4.371745223934412,213146.0
2004-01-14,4.351025956731434,4.392464457251228,4.317875314390332,4.392464457251228,274759.0
2004-01-15,4.346882714757012,4.35102664450139,4.334451320710766,4.342738785012632,88616.0
2004-01-16,4.342738985968834,4.392465354828642,4.276437687738303,4.309588336853569,137358.0
2004-01-19,4.346882141459185,4.371745321459433,4.317875427447926,4.35516999985488,278804.0
2004-01-20,4.355168931414522,4.392463494672115,4.338593613876341,4.363456392590241,244736.0
2004-01-21,4.363457978463671,4.421471808525465,4.359314443963239,4.404896484963079,323789.0
2004-01-22,4.42975857176411,4.467053142674842,4.42975857176411,4.454621750766872,494608.0
2004-01-23,4.475341697512612,4.516779808719696,4.471197767835839,4.491917021032823,260850.0
2004-01-26,4.491917021032823,4.491917021032823,4.491917021032823,4.491917021032823,0.0
2004-01-27,4.516780546768532,4.541643733704973,4.487773824665142,4.487773824665142,208356.0
2004-01-28,4.4753410007380365,4.483628463614408,4.421471108887739,4.454621750766872,225768.0
2004-01-29,4.417327258533378,4.425615116744188,4.371745223934412,4.371745223934412,197847.0
2004-01-30,4.367602535866607,4.375890396432382,4.322020488315677,4.351027209922002,339065.0
2004-02-02,4.313730748214279,4.409039127259157,4.313730748214279,4.380032023104575,455788.0
2004-02-03,4.346882400203308,4.433902942603739,4.346882400203308,4.413183690568043,380644.0
2004-02-04,4.433903289638572,4.516779909081117,4.417327965750062,4.475341796953292,438464.0
2004-02-05,4.508491915701617,4.66181374247619,4.496060523040665,4.5996563839845805,753335.0
2004-02-06,4.599657670836473,4.620376532672319,4.578938413813669,4.603801206091467,325767.0
2004-02-09,4.641095789695124,4.653527185834024,4.603801206091467,4.603801206091467,178155.0
2004-02-10,4.632807280347863,4.74883454027592,4.620375491822562,4.744690610767488,627525.0
2004-02-11,4.744690414603398,4.810991703249704,4.723971163104714,4.77784105892655,492543.0
2004-02-12,4.7654111123283736,4.786130370115022,4.715685130752601,4.723972596755076,408188.0
2004-02-13,4.723970936638684,4.765409437649501,4.723970936638684,4.765409437649501,82000.0
2004-02-16,4.757121562288186,4.786128670966317,4.748834099227886,4.786128670966317,239546.0
2004-02-17,4.761266286018127,4.873150019905664,4.744690961944444,4.873150019905664,309836.0
2004-02-18,4.869006437424675,4.869006437424675,4.781985881033438,4.781985881033438,335354.0
2004-02-19,4.7902730373793085,4.860717862976464,4.781985178375603,4.831711146837232,96855.0
2004-02-20,4.8482868296878205,4.852430759497399,4.806848717152735,4.806848717152735,100445.0
2004-02-23,4.827568187178336,4.848287443663164,4.8068493258804565,4.839999978181402,103903.0
2004-02-24,4.831711779602366,4.85657496468272,4.823424314700195,4.844143174549083,202112.0
2004-02-25,4.86486208092083,4.8980127285274495,4.85657461661262,4.86900601066838,208201.0
2004-02-26,4.869006437424675,4.869006437424675,4.777841950922682,4.781985881033438,111996.0
2004-02-27,4.790273393101322,4.806848717152735,4.690821053605943,4.806848717152735,229693.0
2004-03-01,4.9021573488034,4.972602583687259,4.848287440057688,4.972602583687259,361962.0
2004-03-02,4.968458307509206,5.063766722559485,4.968458307509206,5.063766722559485,435030.0
2004-03-03,4.993320733202584,4.993320733202584,4.93116297757389,4.935306906986507,319909.0
2004-03-04,4.9643137294015744,4.9643137294015744,4.827567217335378,4.831711146837232,182136.0
2004-03-05,4.827567778026888,4.831711708010031,4.72397189956977,4.773698268993671,181078.0
2004-03-08,4.7861299913040405,4.931163993957531,4.7861299913040405,4.835855968944118,101510.0
2004-03-09,4.835855946211564,4.86900659781578,4.835855946211564,4.856575202260934,300508.0
2004-03-10,4.844143954476893,4.939452384911902,4.844143954476893,4.931164523488429,85135.0
2004-03-11,4.931163729549937,4.931163729549937,4.844143174549083,4.844143174549083,245953.0
2004-03-12,4.86900662070417,4.902157272464221,4.835855968944118,4.835855968944118,56607.0
2004-03-15,4.835855709646912,4.869006359629434,4.835855709646912,4.844143174549083,38455.0
2004-03-16,4.835856900343664,4.84828829835127,4.744692392851512,4.752980254981261,312164.0
2004-03-17,4.7612669310567854,4.765410861433336,4.686678160213652,4.732260208794842,207315.0
2004-03-18,4.827567503566659,4.86900601066838,4.827567503566659,4.86900601066838,291469.0
2004-03-19,4.943594864693137,4.943594864693137,4.881437107821167,4.918731682906976,177085.0
2004-03-22,4.872129536298525,4.90602257901069,4.872129536298525,4.897549520351118,134471.0
2004-03-23,4.893311489894872,4.906021276528422,4.863654782367477,4.8721282428144,161271.0
2004-03-24,4.872129315912259,4.95262518770326,4.863655853599038,4.914495819404526,159065.0
2004-03-25,4.918730923477742,4.982280662914448,4.9144945974114185,4.978043932811303,146365.0
2004-03-26,4.978044362209196,5.0246471852532055,4.978044362209196,5.007700667415669,219091.0
2004-03-29,5.020409956387441,5.020409956387441,4.918730463602571,4.918730463602571,41937.0
2004-03-30,4.952625224881341,4.952625224881341,4.880602814862909,4.880602814862909,249469.0
2004-03-31,4.893313948924729,4.948390257396642,4.893313948924729,4.901787009592774,251891.0
2004-04-01,4.8806026857699685,4.956861824959747,4.8806026857699685,4.952625093883394,178176.0
2004-04-02,4.965335381173093,4.982281901762615,4.914495819404526,4.914495819404526,402098.0
2004-04-05,4.961098556036099,4.994991596573092,4.944152035767603,4.952625093883394,239087.0
2004-04-06,4.994992025205363,4.994992025205363,4.978045503482646,4.982282234922562,239473.0
2004-04-07,4.986519301158677,5.020412346879702,4.95686258312505,4.95686258312505,157204.0
2004-04-08,4.961098072887316,4.961098072887316,4.92720503565108,4.92720503565108,114913.0
2004-04-09,4.92720503565108,4.92720503565108,4.92720503565108,4.92720503565108,0.0
2004-04-12,4.92720503565108,4.92720503565108,4.92720503565108,4.92720503565108,0.0
2004-04-13,4.931442339994049,4.969571708292783,4.8975492988150044,4.914495819404526,169352.0
2004-04-14,4.872130037186731,4.901786351599512,4.834000259206309,4.859420245872251,462066.0
2004-04-15,4.867892790020121,4.872129521355382,4.73232061958727,4.774687124866005,244505.0
2004-04-16,4.766213346828208,4.766213346828208,4.702663997151931,4.736557037517534,254102.0
2004-04-19,4.736557110666732,4.795869730204078,4.719610590222216,4.761976689315047,205075.0
2004-04-20,4.766211764519919,4.787395008725142,4.728082005757876,4.732318735406276,363579.0
2004-04-21,4.728083020249315,4.8424723210796365,4.728083020249315,4.8424723210796365,220590.0
2004-04-22,5.0161736956659615,5.151745826672019,4.978043932811303,4.978043932811303,669689.0
2004-04-23,5.075487271204525,5.113617041348159,5.058540751589232,5.0924341948567164,602606.0
2004-04-26,5.088197275201376,5.088197275201376,5.067014025458809,5.075487082933705,78544.0
2004-04-27,5.075487082933705,5.0839605444454845,5.02041119925467,5.075487082933705,108763.0
2004-04-28,5.083958895915171,5.1263253816624985,5.083958895915171,5.109378868170918,362908.0
2004-04-29,4.999227521336808,4.999227521336808,4.757739141413634,4.825525615591427,769688.0
2004-04-30,4.774687505070441,4.872129909319077,4.728084264745467,4.838236864011988,293354.0
2004-05-03,4.829761207182549,4.829761207182549,4.774685336599514,4.787395121808154,255831.0
2004-05-04,4.808579128693017,4.863655008005802,4.79163261104981,4.79163261104981,564554.0
2004-05-05,4.791633533646846,4.8212898442233705,4.778923339939539,4.783160071175308,185668.0
2004-05-06,4.783158279076741,4.783158279076741,4.715372220849454,4.732318735406276,219505.0
2004-05-07,4.689953087780871,4.689953087780871,4.609457230214374,4.634876804588278,323591.0
2004-05-10,4.571328359309997,4.596748342695912,4.503542275663465,4.503542275663465,133471.0
2004-05-11,4.444228456757338,4.660296862820592,4.4060986905065445,4.660296862820592,213640.0
2004-05-12,4.660296862820592,4.668770323781594,4.617930366089299,4.660296862820592,161143.0
2004-05-13,4.660298361879112,4.660298361879112,4.600985328183699,4.639115106699537,364455.0
2004-05-14,4.630641217043009,4.634877544090005,4.6094579656603685,4.6094579656603685,72173.0
2004-05-17,4.6094579656603685,4.639114275173916,4.600984503492548,4.6094579656603685,75763.0
2004-05-18,4.596748061567824,4.596748061567824,4.512015058154834,4.524725251088925,503665.0
2004-05-19,4.51201489287019,4.554381393024711,4.486595316006989,4.53743487377028,348803.0
2004-05-20,4.512015607259906,4.61793147037903,4.512015607259906,4.575565367553553,392606.0
2004-05-21,4.5925109863322815,4.613694235597619,4.571327737066944,4.613694235597619,108370.0
2004-05-24,4.61793147037903,4.651824514254194,4.567091904566285,4.575565367553553,189085.0
2004-05-25,4.524725903363462,4.524725903363462,4.397626783958552,4.444229619324335,631044.0
2004-05-26,4.439992887735547,4.490832858727082,4.4272830970061445,4.444229619324335,316417.0
2004-05-27,4.452701266568097,4.562853818731582,4.452701266568097,4.490831027242903,165750.0
2004-05-28,4.550144294548715,4.660296862820592,4.550144294548715,4.660296862820592,144634.0
2004-05-31,4.6560616300358,4.6560616300358,4.600985328183699,4.639115106699537,115045.0
2004-06-01,4.63064112104021,4.634877447999378,4.5459081172663405,4.554381579258489,48611.0
2004-06-02,4.554382114122338,4.622168201872665,4.554382114122338,4.575565367553553,330988.0
2004-06-03,4.617930604469631,4.63911385392877,4.490831915788554,4.516251491910019,232351.0
2004-06-04,4.512014748849608,4.512014748849608,4.410335636568559,4.42304542459447,227836.0
2004-06-07,4.439992887735547,4.490832858727082,4.435756560183721,4.444229619324335,258809.0
2004-06-08,4.448464643452186,4.448464643452186,4.406098151899823,4.418808341787616,371720.0
2004-06-09,4.414572259040481,4.439991834469188,4.414572259040481,4.431518777338575,357929.0
2004-06-10,4.439992021302743,4.482358520849181,4.439992021302743,4.448465482826784,408336.0
2004-06-11,4.469647645382641,4.490830890003151,4.4527011304935895,4.469647645382641,106760.0
2004-06-14,4.469647645382641,4.469647645382641,4.469647645382641,4.469647645382641,0.0
2004-06-15,4.461175415114938,4.461175415114938,4.406099125541062,4.406099125541062,164898.0
2004-06-16,4.431519080650321,4.533198197398228,4.427282349776601,4.533198197398228,380469.0
2004-06-17,4.5543809773595045,4.617930317754431,4.5543809773595045,4.60098380004666,1162275.0
2004-06-18,4.656059327862919,4.787395121808154,4.639112812905804,4.787395121808154,512881.0
2004-06-21,4.787397281580283,4.808580535842424,4.770450758977964,4.808580535842424,605481.0
2004-06-22,4.787395121808154,4.812814692225434,4.766211877102563,4.787395121808154,397178.0
2004-06-23,4.787395121808154,4.787395121808154,4.6602960576113945,4.787395121808154,521722.0
2004-06-24,4.787396381513281,4.846708997451689,4.766213131233752,4.846708997451689,282524.0
2004-06-25,4.86365657361909,4.893313292068852,4.834000259206309,4.859420245872251,510694.0
2004-06-28,4.85094445188814,4.85094445188814,4.778921662311203,4.787395121808154,57179.0
2004-06-29,4.783160071175308,4.7873968024110765,4.766213550269161,4.783160071175308,199308.0
2004-06-30,4.783159543284201,4.855182350195793,4.766213024248349,4.855182350195793,227141.0
2004-07-01,4.829762369623573,4.855182350195793,4.812815850587721,4.855182350195793,274078.0
2004-07-02,4.829762812419993,4.922968877680826,4.829762812419993,4.914495819404526,183304.0
2004-07-05,4.9060228331688345,4.952625668303102,4.9060228331688345,4.93991587763684,134406.0
2004-07-06,4.935679146069099,4.952625668303102,4.931442818538319,4.93991587763684,834532.0
2004-07-07,4.944151823466637,5.067014191146779,4.944151823466637,5.06277746025235,183665.0
2004-07-08,5.041594044960353,5.079723813689595,5.007701006986999,5.075487082933705,78839.0
2004-07-09,5.03312304961968,5.050069575549562,4.982283471830032,5.041596110566096,657373.0
2004-07-12,5.041594068019708,5.105143817538072,5.024647548955522,5.105143817538072,293208.0
2004-07-13,5.1136176849454085,5.198350697723224,5.1136176849454085,5.198350697723224,678763.0
2004-07-14,5.189876197777726,5.189876197777726,4.999227765197346,5.058540377445496,166456.0
2004-07-15,5.020411894555346,5.105144501223749,5.016175163212692,5.083961248547413,85730.0
2004-07-16,5.088197979890068,5.096671038538439,5.083961248547413,5.083961248547413,212483.0
2004-07-19,5.083960733030621,5.105143983558961,5.04159423197394,5.0924341948567164,53902.0
2004-07-20,5.109379706741703,5.181402097873945,5.109379706741703,5.139036009210086,313318.0
2004-07-21,5.151746092275764,5.160219552918911,5.139036305347885,5.147509361954191,177527.0
2004-07-22,5.0881976321780735,5.172930233056108,5.079724170071815,5.172930233056108,117212.0
2004-07-23,5.185639126774671,5.185639126774671,5.130562844704738,5.147509361954191,137684.0
2004-07-26,5.126328116697263,5.126328116697263,4.961099218972701,4.994992264038719,95213.0
2004-07-27,5.028882626058347,5.160218408645659,5.024645896676264,5.109378868170918,182405.0
2004-07-28,5.13056476095681,5.164457808114678,5.03312235138719,5.03312235138719,189885.0
2004-07-29,5.083960295552515,5.147509637632177,5.033120741081414,5.126326792963532,207741.0
2004-07-30,5.130563647260737,5.308502308232731,5.126327320313332,5.304265981285326,208702.0
2004-08-02,5.3169754505817455,5.3169754505817455,5.223769394714338,5.266135893936855,119537.0
2004-08-03,5.2957919877598165,5.2957919877598165,5.211059396763033,5.219532453844279,228262.0
2004-08-04,5.211060114809472,5.211060114809472,5.155983822063231,5.164456880312003,163822.0
2004-08-05,5.151746008917364,5.219532076818356,5.151746008917364,5.18563904286786,191302.0
2004-08-06,5.155983207889235,5.155983207889235,5.096670191065439,5.117853440219427,145334.0
2004-08-09,5.0924334839211,5.228005621916722,5.045830258457474,5.147509361954191,140465.0
2004-08-10,5.151744949881493,5.2110579491204,5.096668680024669,5.109378868170918,87881.0
2004-08-11,5.126327054711904,5.168693150249255,5.126327054711904,5.168693150249255,45989.0
2004-08-12,5.147511227672816,5.168694482921727,5.143274899852624,5.160221423244356,183192.0
2004-08-13,5.105144539765293,5.126327792601553,5.041594781256515,5.0500682440057965,64000.0
2004-08-16,5.050067259238448,5.147509637632177,5.045830528689974,5.126326792963532,47925.0
2004-08-17,5.126327753900084,5.160220796567445,5.083961248547413,5.083961248547413,50781.0
2004-08-18,5.08395915587121,5.088195885469929,5.024646153599474,5.024646153599474,114299.0
2004-08-19,5.024649584636213,5.083962627409327,5.024649584636213,5.041596110566096,231411.0
2004-08-20,5.0415943111195896,5.211059913969777,5.0415943111195896,5.211059913969777,435798.0
2004-08-23,5.20682249700686,5.295791815671618,5.168692731288128,5.295791815671618,281399.0
2004-08-24,5.342394638196262,5.350868099039024,5.261898780374268,5.295791815671618,398084.0
2004-08-25,5.333922100458985,5.333922100458985,5.253425830766676,5.2873188693623145,151844.0
2004-08-26,5.295792081128366,5.3466316366227735,5.274608831996478,5.338158579392141,217318.0
2004-08-27,5.338157099228339,5.422889668224379,5.325446910851364,5.422889668224379,170109.0
2004-08-30,5.418653009202434,5.418653009202434,5.321210654599527,5.321210654599527,169308.0
2004-08-31,5.3169754505817455,5.3169754505817455,5.253425701747971,5.266135893936855,149010.0
2004-09-01,5.270371837180178,5.342394638196262,5.270371837180178,5.295791815671618,213033.0
2004-09-02,5.329685553139076,5.329685553139076,5.211059913969777,5.211059913969777,361650.0
2004-09-03,5.228006168845805,5.240715957103322,5.160220092756537,5.168693150249255,258211.0
2004-09-06,5.211059768319966,5.257662595681839,5.189876518051155,5.253425864820698,322572.0
2004-09-07,5.253424998160941,5.266135188647559,5.24071521171115,5.257661728323146,394855.0
2004-09-08,5.274609246680959,5.295792497478253,5.274609246680959,5.274609246680959,220002.0
2004-09-09,5.287318354828854,5.338158311811731,5.287318354828854,5.295791815671618,114115.0
2004-09-10,5.329683762859937,5.346630277048809,5.304264193595013,5.316973978227475,112297.0
2004-09-13,5.338158928889954,5.380525025890634,5.316975678371166,5.342395255764194,110817.0
2004-09-14,5.359342704122625,5.359342704122625,5.316976599780084,5.333923122324494,219300.0
2004-09-15,5.321212479242385,5.3254488061723215,5.261899457817345,5.274609246680959,297026.0
2004-09-16,5.270372101362726,5.350868367256526,5.266135774765846,5.338158579392141,689132.0
2004-09-17,5.380525288366901,5.410182002154698,5.3466322474982055,5.384762019484717,749821.0
2004-09-20,5.513711742601807,5.829416231957485,5.513711742601807,5.793843930964333,968336.0
2004-09-21,5.869435521489664,5.980599074639299,5.860542657746451,5.8916683169306525,832217.0
2004-09-22,5.89166763156979,5.922793287133232,5.784950734733485,5.807183527588196,186748.0
2004-09-23,5.780503936424076,5.864988038141352,5.776057293161261,5.824969520941743,102895.0
2004-09-24,5.829415896387652,5.851648689242363,5.807183527588196,5.807183527588196,68797.0
2004-09-27,5.807183611243063,5.842755910700932,5.776057531175984,5.776057531175984,177564.0
2004-09-28,5.767164613351401,5.873881510707501,5.762717969947749,5.873881510707501,125818.0
2004-09-29,5.887219651097341,5.958364232830034,5.887219651097341,5.91389908127468,138663.0
2004-09-30,5.936131979429324,6.158459013504502,5.936131979429324,6.113993437067401,380429.0
2004-10-01,6.113993453546523,6.180691394326782,6.042848870299535,6.158459030103473,241199.0
2004-10-04,6.247392656856986,6.251839301386178,6.211820348734179,6.225159858266391,115721.0
2004-10-05,6.247392123020414,6.443039800977858,6.247392123020414,6.443039800977858,174085.0
2004-10-06,6.469718142097457,6.487504291615759,6.331875165289173,6.336321808682563,291623.0
2004-10-07,6.336322798647367,6.425253560133108,6.336322798647367,6.40746740783596,138924.0
2004-10-08,6.407466435215009,6.407466435215009,6.216265009002584,6.403019791801869,176483.0
2004-10-11,6.394126381690898,6.394126381690898,6.19847832881289,6.256283416069792,174587.0
2004-10-12,6.256286241689232,6.443041092849097,6.256286241689232,6.43414822682289,245042.0
2004-10-13,6.380788478939451,6.483058750037004,6.314090088868792,6.465272597495893,203390.0
2004-10-14,6.202925372956898,6.225158165501883,5.962812146392606,6.0472966732525,570524.0
2004-10-15,6.0472976155973,6.358555487564371,5.958366431559297,6.305197031574757,332077.0
2004-10-18,6.314089826537176,6.389681077710136,6.291857030770662,6.3585554180702015,134265.0
2004-10-19,6.411913513288534,6.55864936342723,6.411913513288534,6.514183774392049,307521.0
2004-10-20,6.536417353209372,6.536417353209372,6.354109179589628,6.380788621023039,231941.0
2004-10-21,6.580880876458955,6.714277193533128,6.536415296082496,6.589773738101125,319984.0
2004-10-22,6.643130210593841,6.665362994190593,6.536413358195525,6.6031117089857805,326641.0
2004-10-25,6.625347043030661,6.785422817550529,6.625347043030661,6.705384930290595,230744.0
2004-10-26,6.73651077184554,6.847674318734445,6.73651077184554,6.77652971657439,229669.0
2004-10-27,6.820994448556746,6.958836991921509,6.820994448556746,6.918818476272376,250858.0
2004-10-28,6.927711516206726,7.003302754465052,6.896585861884557,6.923264873002062,173455.0
2004-10-29,6.914374281220097,6.914374281220097,6.700940001915396,6.829889728809041,163449.0
2004-11-01,6.803208538377317,6.927711580883587,6.803208538377317,6.892139283024653,141606.0
2004-11-02,6.892138916311636,7.021088595203,6.869906125318942,6.981069656227194,221971.0
2004-11-03,7.02998234104566,7.24786235004866,7.02998234104566,7.158932028371482,447214.0
2004-11-04,7.190056965535335,7.536887475348373,7.190056965535335,7.381258367812635,286935.0
2004-11-05,7.474635832237512,7.505761486241182,7.336793286745347,7.416831167389335,229077.0
2004-11-08,7.3901539209520655,7.434618666938763,7.181165883127655,7.265650427101579,70118.0
2004-11-09,7.265648481093053,7.292327491161583,7.238969471024523,7.256755195033396,162963.0
2004-11-10,7.2478603415475,7.2478603415475,7.158930044514369,7.225627979316781,279867.0
2004-11-11,7.225631653776653,7.314562844144332,7.190059347251718,7.24786402731323,217429.0
2004-11-12,7.24786322005316,7.33679440051577,7.24786322005316,7.33679440051577,275767.0
2004-11-15,7.336793286745347,7.421277810548497,7.3190067141087,7.416831167389335,208300.0
2004-11-16,7.416832091434149,7.479083407197227,7.3857064335526115,7.474636763484069,76386.0
2004-11-17,7.5057606813569935,7.656943140114513,7.470188388008776,7.581351910735753,199649.0
2004-11-18,7.648052985124055,7.661392069041184,7.5946941051236605,7.599140749132912,74136.0
2004-11-19,7.621372664668554,7.656944966501722,7.603586937807257,7.652498322758754,199155.0
2004-11-22,7.603587099536901,7.603587099536901,7.341241049895673,7.425725586587914,321642.0
2004-11-23,7.430169538869157,7.639157506830489,7.430169538869157,7.639157506830489,227418.0
2004-11-24,7.639156259706515,7.736979839560399,7.639156259706515,7.692514267586727,386783.0
2004-11-25,7.692516159946238,7.781447325770657,7.6880703649544255,7.777000682668391,236689.0
2004-11-26,7.7814486414578,7.937077783909077,7.7814486414578,7.901505481186837,128636.0
2004-11-29,7.910396469379076,8.034899068659284,7.910396469379076,8.003773418839232,220318.0
2004-11-30,7.928183476911772,8.003774716491948,7.905951108610157,7.950415845213389,280590.0
2004-12-01,7.905951370820907,7.937077026719685,7.825913485303753,7.825913485303753,205571.0
2004-12-02,7.892609057570964,7.932627988246906,7.879269131308898,7.914841419897482,598994.0
2004-12-03,7.914842263830212,8.003773418839232,7.905949826817589,8.003773418839232,363658.0
2004-12-06,8.003772565424077,8.003772565424077,7.803677912044371,7.914841419897482,245949.0
2004-12-07,7.879272326396335,7.888165614177321,7.754769689904926,7.781448705137284,162098.0
2004-12-08,7.621373669880384,7.621373669880384,7.24786402731323,7.24786402731323,694903.0
2004-12-09,7.225631653776653,7.270097248960493,7.114468089872396,7.24786402731323,583233.0
2004-12-10,7.212290051755692,7.216736695056124,7.047768490192145,7.158932028371482,458037.0
2004-12-13,7.163379233314847,7.17227167250243,7.029982892229684,7.1189136449347,393027.0
2004-12-14,7.190057872011885,7.265649113881566,7.110019986725104,7.230076814655277,316035.0
2004-12-15,7.247863331636373,7.483530369813046,7.225630960233743,7.483530369813046,167064.0
2004-12-16,7.559119927087321,7.603585508045213,7.483528693892032,7.559119927087321,410834.0
2004-12-17,7.550227280047087,7.616925233071576,7.470189397173505,7.576907139745273,210792.0
2004-12-20,7.581353541235083,7.625819129511032,7.576907745706987,7.625819129511032,120043.0
2004-12-21,7.670286128959132,7.768109762675277,7.670286128959132,7.763663118218539,149847.0
2004-12-22,7.76366132539568,7.825913485303753,7.7458755997866,7.825913485303753,116216.0
2004-12-23,7.825913101004946,7.874824480110969,7.821466457793402,7.848145468952185,213822.0
2004-12-24,7.781447525903915,7.892611061988258,7.781447525903915,7.892611061988258,44392.0
2004-12-27,7.892611061988258,7.892611061988258,7.892611061988258,7.892611061988258,0.0
2004-12-28,7.892611061988258,7.892611061988258,7.892611061988258,7.892611061988258,0.0
2004-12-29,7.923736097688032,7.985987401639165,7.90595037432074,7.963755035402451,50602.0
2004-12-30,7.990434228650171,7.994880871622071,7.963755218929205,7.990434228650171,154251.0
2004-12-31,7.985985997074653,7.985985997074653,7.874822489221542,7.914841419897482,78780.0
2005-01-04,7.914842263830212,8.003773418839232,7.883716614010161,8.003773418839232,103479.0
2005-01-05,7.914845458672652,7.914845458672652,7.696964973874065,7.736983924970813,174674.0
2005-01-06,7.696963469787234,7.696963469787234,7.514655327354397,7.541334340168574,190725.0
2005-01-07,7.559121348488153,7.741429501396963,7.559121348488153,7.652498322758754,180700.0
2005-01-10,7.714751620967874,7.750323928029478,7.692518398985184,7.750323928029478,300106.0
2005-01-11,7.723644030782071,7.785895349027776,7.723644030782071,7.781448705137284,213698.0
2005-01-12,7.759214254565762,7.759214254565762,7.656943168711106,7.670283096807897,154904.0
2005-01-13,7.692517907909406,7.821468042844978,7.692517907909406,7.759216721488851,125775.0
2005-01-14,7.825911254600484,7.8970558329787375,7.803678043788358,7.8970558329787375,261341.0
2005-01-17,7.93263089209662,7.95930990627672,7.874825371910744,7.905951877916525,185681.0
2005-01-18,7.905951104891527,7.905951104891527,7.728088766120309,7.741428695961295,121658.0
2005-01-19,7.781448705137282,7.825914295931614,7.759216333795417,7.781448705137284,173985.0
2005-01-20,7.736983924970813,7.781449520423948,7.728090636258053,7.736983924970813,48920.0
2005-01-21,7.736982685693307,7.763661699447577,7.692517097362487,7.714750315583174,216834.0
2005-01-24,7.692515783680761,7.692515783680761,7.603585470316663,7.679176703136875,116540.0
2005-01-25,7.656945220535269,7.803681076479149,7.656945220535269,7.781448705137284,104029.0
2005-01-27,7.781446771929341,7.914842663061116,7.781446771929341,7.817019066105173,136058.0
2005-01-28,7.82591398726566,7.923737604666399,7.82591398726566,7.905951877916525,141406.0
2005-01-31,7.937075476637643,8.154955873488355,7.914842263830212,8.003773418839232,408772.0
2005-02-01,8.05268834246613,8.114939663006114,8.05268834246613,8.088260646790498,198132.0
2005-02-02,8.09270583754214,8.119384848966689,8.057133539605905,8.070472621262942,263872.0
2005-02-03,8.088260999863577,8.119386661492284,8.07492106711813,8.09715344024987,413686.0
2005-02-04,8.083812599354546,8.088259242636965,7.910397751892578,7.950415845213389,125411.0
2005-02-07,7.968203169198957,8.03045448479791,7.959309881796087,8.026007841096474,144490.0
2005-02-08,8.026007841096474,8.057134347006516,7.994882183297001,8.026007841096474,62149.0
2005-02-09,8.070473637002014,8.070473637002014,7.879272193488983,7.932631071164246,65760.0
2005-02-10,7.870378823531195,7.888164548579926,7.799234227115293,7.83035988203344,163035.0
2005-02-11,7.852592103076002,7.928183341363797,7.803679875916114,7.803679875916114,53758.0
2005-02-14,7.821465342922323,8.00377344805702,7.821465342922323,7.883716642789678,122160.0
2005-02-15,7.928181290238396,7.990432582801771,7.870376639731017,7.870376639731017,128715.0
2005-02-16,7.919290073177566,7.972648943666659,7.883717775554995,7.892611061988258,100414.0
2005-02-17,7.874826075975758,7.874826075975758,7.674732179569362,7.759216721488851,168196.0
2005-02-18,7.736983114342949,7.954863576313519,7.714750743001083,7.781448705137284,116445.0
2005-02-21,7.830359762035875,7.963755666243823,7.821466475592552,7.937076655024329,117334.0
2005-02-22,7.959310197721782,8.083813681972119,7.9370778264427155,8.03490144742545,216348.0
2005-02-23,8.003773418839232,8.034899068659284,7.937075476637643,8.003773418839232,278171.0
2005-02-24,7.959308894739664,8.017114407579124,7.937076527100157,7.999327834979146,188755.0
2005-02-25,7.963756820395968,7.99488247934803,7.545781626199703,7.648052738898671,1063868.0
2005-02-28,7.781448683157446,8.070473750338317,7.772555395401579,8.03490144742545,514861.0
2005-03-01,8.04823899634374,8.181634880746921,7.981541054142151,8.003773418839232,578107.0
2005-03-02,8.003776570895695,8.003776570895695,7.857040701020368,7.857040701020368,222360.0
2005-03-03,7.852594056707699,8.003776570895695,7.794789376864376,7.857040701020368,196388.0
2005-03-04,7.914841419897482,7.954860350573427,7.870376695244445,7.914841419897482,168634.0
2005-03-07,7.945971427686188,7.999329460105291,7.93707813957946,7.954863867682282,245835.0
2005-03-08,7.994880515401731,7.994880515401731,7.963754864095703,7.981541435190798,241703.0
2005-03-09,7.972647642449123,7.9948800067932515,7.923735423159633,7.9459686356141,198535.0
2005-03-10,7.950414556211749,8.003773418839232,7.950414556211749,8.003773418839232,241584.0
2005-03-11,7.999330912210069,8.199425690381151,7.994884267349515,8.194979045520595,274630.0
2005-03-14,8.27056791381452,8.426197046364981,8.27056791381452,8.417303759222543,368705.0
2005-03-15,8.421751322278437,8.448430338508008,8.39062566199216,8.430643762281205,401818.0
2005-03-16,8.448427418121218,8.559590936780708,8.430640848042735,8.483999710167842,314777.0
2005-03-17,8.443982277814197,8.457322207746277,8.390624254306863,8.426196552681915,574773.0
2005-03-18,8.403110507029604,8.495451848477858,8.26459717389617,8.472366733275967,734619.0
2005-03-21,8.421577369048741,8.444663362001966,8.172254809637996,8.3200016419763,178486.0
2005-03-22,8.306150590084846,8.398492806663079,8.25074596465042,8.25074596465042,260901.0
2005-03-23,8.23689663386941,8.23689663386941,7.964487988731104,8.056830230711876,259350.0
2005-03-24,7.987571973015618,8.116850917276125,7.950635257604152,8.075297002358132,246084.0
2005-03-29,8.033742311537194,8.075296222441887,7.825973637654392,7.825973637654392,273293.0
2005-03-30,7.74286536360457,7.74286536360457,7.50277631032056,7.645905950276532,348761.0
2005-03-31,7.645907681910551,7.872145190059745,7.645907681910551,7.802888953792169,292020.0
2005-04-01,7.895229813408519,7.987571152126813,7.8721438182484444,7.8721438182484444,282513.0
2005-04-04,7.872144689060755,7.955252519549029,7.872144689060755,7.9506353200062625,120642.0
2005-04-05,7.849059134386218,7.950634876741736,7.802888022173452,7.849059134386218,302909.0
2005-04-06,7.849058905364066,7.849058905364066,7.6966948559561565,7.6966948559561565,246384.0
2005-04-07,7.682843776663228,7.85829383365726,7.604353147090265,7.835207836347123,171868.0
2005-04-08,7.849060632563474,7.909082473448147,7.835209032063525,7.895231753589081,142548.0
2005-04-11,7.895230347185019,7.904464745873367,7.784420204847073,7.8444420350398545,117010.0
2005-04-12,7.849058109460431,7.904463613009075,7.849058109460431,7.899846414326638,81458.0
2005-04-13,7.927549760955711,7.955252076027085,7.84444193510087,7.849059134386218,134464.0
2005-04-14,7.844442410804702,7.844442410804702,7.724397864028033,7.742866662289414,172092.0
2005-04-15,7.618204577282845,7.618204577282845,7.415052208642563,7.433521006082922,587683.0
2005-04-18,7.156494886786154,7.341178449671852,7.110323775904557,7.184197641379182,255401.0
2005-04-19,7.202665645884052,7.387349199749663,7.202665645884052,7.387349199749663,213872.0
2005-04-20,7.595120316350937,7.655142153509232,7.387350724955239,7.391967924835235,228292.0
2005-04-21,7.387350770885438,7.387350770885438,7.110324940849066,7.14726165947786,323944.0
2005-04-22,7.258071287553416,7.290390801962508,7.064153320458146,7.13340954856916,410235.0
2005-04-26,7.133409192258125,7.133409192258125,6.879468968001357,6.925640077982711,384659.0
2005-04-27,6.874853415497951,6.874853415497951,6.750191660867772,6.76404282016432,561471.0
2005-04-28,6.708635564039303,6.833297278185796,6.704018805986682,6.833297278185796,317345.0
2005-04-29,6.764041633368312,6.925640077982711,6.727104921511366,6.925640077982711,241645.0
2005-05-02,7.064153044889668,7.119558113281232,6.787127262611508,6.8610006871335925,150889.0
2005-05-03,6.971810147130696,6.971810147130696,6.694784409240895,6.833297278185796,277184.0
2005-05-04,6.833299271533063,6.879469947769666,6.787128154976057,6.814830912974341,533318.0
2005-05-05,6.819449297181577,6.833300458426362,6.694787525017085,6.796363734893284,207673.0
2005-05-06,6.856382829729991,6.879467940953914,6.773275020298996,6.833297278185796,430486.0
2005-05-09,6.856385589741511,6.925641831932659,6.791746107461446,6.8794707102582615,253290.0
2005-05-10,6.907173183412633,6.907173183412633,6.537805546375294,6.630147345554521,433591.0
2005-05-11,6.625530716240416,6.671701396578552,6.556274035252554,6.602445155911129,202996.0
2005-05-12,6.607062112797431,6.625530472316846,6.542422634319261,6.574742153398134,524564.0
2005-05-13,6.510101966018922,6.556272636506791,6.417759744402494,6.551655437361902,179743.0
2005-05-16,6.473165950662296,6.482399909626231,6.399292077348846,6.41314367627534,200511.0
2005-05-17,6.394673675851079,6.403907632443701,6.191521346970055,6.311565864916091,246284.0
2005-05-18,6.334653506787481,6.440846464399017,6.20075778961791,6.228460108855519,326286.0
2005-05-19,6.3900571696353365,6.496250103715997,6.362354416215849,6.482398947166418,359732.0
2005-05-20,6.593209619558961,6.607061217561994,6.353120978337785,6.3531209783377856,252709.0
2005-05-23,6.454696719055824,6.602444015450143,6.394674889016052,6.537804545757606,495327.0
2005-05-24,6.5655090356941335,6.59782855891734,6.514720710262832,6.533189072150447,500148.0
2005-05-25,6.510101085334434,6.510101085334434,6.343885461166737,6.348502659687015,363665.0
2005-05-26,6.408526367749096,6.510102556548915,6.348504094381948,6.500868157421484,247432.0
2005-05-27,6.523953426960706,6.533187385360176,6.445462799123556,6.454696757523026,564595.0
2005-05-30,6.505486319952475,6.510103520199645,6.371590595027652,6.371590595027652,155182.0
2005-05-31,6.371589917832078,6.371589917832078,6.233077007381736,6.242311406894614,725784.0
2005-06-01,6.246928166330649,6.316184841716023,6.237694207138175,6.242311406894614,431996.0
2005-06-02,6.279246553855596,6.366971125685859,6.260778199769209,6.302331666223359,885807.0
2005-06-03,6.293098953453757,6.320801269899796,6.186905566222924,6.279247795230738,595657.0
2005-06-06,6.283865786507651,6.413144756338272,6.279249026408352,6.380824793720383,382600.0
2005-06-07,6.408524988302244,6.417758945121664,6.283863268837897,6.283863268837897,352949.0
2005-06-08,6.302334433620317,6.302334433620317,6.145353575114838,6.163821937310805,884779.0
2005-06-09,6.149969132322736,6.149969132322736,5.960668346766316,5.960668346766315,801030.0
2005-06-10,5.951434951740618,6.103799034572727,5.932966591407042,6.094564634245718,393012.0
2005-06-14,6.103798370574685,6.140735087223698,5.9745194219827455,6.025307737615433,623993.0
2005-06-15,5.992986780745202,6.011455576309718,5.937581715012618,5.974518425501008,500269.0
2005-06-16,6.085330013262228,6.274630796199999,6.020690538955508,6.270013596538007,685017.0
2005-06-17,6.46854943438579,6.60244515591113,6.463932234255845,6.602445155911129,900911.0
2005-06-20,6.717870848443358,6.916405561187946,6.602443515790792,6.727104806088991,965626.0
2005-06-21,6.6486147074977815,6.657849106189925,6.468548336204612,6.496250651640316,364188.0
2005-06-22,6.390057893803205,6.4500801660806495,6.302332864966792,6.343886779645054,496531.0
2005-06-23,6.348504654732491,6.491634771598354,6.3346534951391575,6.491634771598354,371886.0
2005-06-24,6.394673764249216,6.41314211801004,6.242309735642351,6.348502659687015,1219227.0
2005-06-27,6.510103019122804,6.76404284868541,6.510103019122804,6.740957729867295,1126384.0
2005-06-28,6.824066252867814,6.824066252867814,6.643999830565928,6.667084953195048,703518.0
2005-06-29,6.708636450477394,6.750190360683571,6.704019691814742,6.727104806088991,644042.0
2005-06-30,6.722489595135283,6.851768114180068,6.722489595135283,6.851768114180068,597450.0
2005-07-01,6.870236575082751,6.874853775196648,6.8009798943356055,6.847151014833703,639020.0
2005-07-04,6.874852862077568,6.874852862077568,6.648614930070379,6.64861493007038,577482.0
2005-07-05,6.671703829997685,6.671703829997685,6.5101057293927,6.583979197134476,859282.0
2005-07-06,6.602446814197895,6.648617506132376,6.588595650649608,6.620915179035798,589491.0
2005-07-07,6.648615836249264,6.722489717367072,6.579359595581843,6.602445155911129,447954.0
2005-07-08,6.593211096816188,6.694787303328837,6.565508775243941,6.625531059077758,588340.0
2005-07-11,6.717871601618842,6.759425516483844,6.648614930070379,6.64861493007038,463091.0
2005-07-12,6.667084541436129,6.740958426376532,6.625531059077759,6.625531059077758,279790.0
2005-07-13,6.6393798191550655,6.694784882586309,6.62552866337733,6.643997017854411,263814.0
2005-07-14,6.657851163356129,6.71787345243987,6.657851163356129,6.71787345243987,281675.0
2005-07-15,6.750192977207847,6.787129702748534,6.704022290442238,6.71787345243987,331289.0
2005-07-18,6.759423010088869,6.856381962048021,6.736337461466173,6.856381962048021,365583.0
2005-07-19,6.847150351925063,6.847150351925063,6.768659718869653,6.777894118203417,565809.0
2005-07-20,6.80559671428161,6.814831113993561,6.764042796218657,6.80559671428161,795418.0
2005-07-21,6.856384078008784,7.133409426013771,6.856384078008784,7.078004356412774,916428.0
2005-07-22,7.087238876601938,7.234985731409626,7.087238876601938,7.13340954856916,525877.0
2005-07-25,7.170346816192446,7.258071848251687,7.165730056863323,7.165730056863323,430407.0
2005-07-26,7.15649586619922,7.179581424799428,7.054919672550549,7.054919672550549,631847.0
2005-07-27,7.087238555105505,7.110323669881733,7.064153000008938,7.087238555105505,110708.0
2005-07-28,7.110323933396709,7.230368472091548,7.110323933396709,7.156495045300988,552348.0
2005-07-29,7.22575075987701,7.387349199749663,7.198048446957331,7.387349199749663,324792.0
2005-08-01,7.364264515887439,7.45198910426251,7.276539927512369,7.364264515887439,172962.0
2005-08-02,7.336560424395889,7.336560424395889,7.207281512371803,7.207281512371803,502959.0
2005-08-03,7.24883709221903,7.373498834698696,7.24883709221903,7.327327721116514,658697.0
2005-08-04,7.327327049608882,7.38734931563687,7.3180930919309075,7.341178206286008,457487.0
2005-08-05,7.322709682501051,7.359646393005647,7.258070659278171,7.267304616744159,273141.0
2005-08-08,7.331944049803228,7.3781147175818464,7.322709652055312,7.350412404978739,358311.0
2005-08-09,7.341180478723132,7.387351602366108,7.262689832722354,7.368883240973011,700800.0
2005-08-10,7.475073998215674,7.645905950276532,7.41505129457436,7.645905950276532,704186.0
2005-08-11,7.733631220515668,7.756716334589306,7.687460111727741,7.756716334589306,436400.0
2005-08-12,7.784419528246453,7.802887443377228,7.659757798711248,7.756716334589306,541980.0
2005-08-15,7.775186078028733,7.936784538162357,7.719780564602065,7.747483761635781,217579.0
2005-08-16,7.844441504697024,7.87676101728046,7.733631369850669,7.8721438182484444,282226.0
2005-08-17,7.885995263067368,7.93678357079815,7.756716334589306,7.756716334589306,348520.0
2005-08-18,7.75671775229799,7.7798037512317455,7.512012328085862,7.604353681898448,320332.0
2005-08-19,7.595120447542853,7.784421242688393,7.572034447744101,7.668993885617169,239049.0
2005-08-22,7.71978162307017,7.835208984614741,7.710548103433673,7.8167410647008655,199694.0
2005-08-23,7.816742658633037,7.839827783392945,7.618207415389998,7.738252001551861,176628.0
2005-08-24,7.724397907048129,7.738249505821312,7.618204958376068,7.659758874054835,219301.0
2005-08-25,7.590503039784176,7.687461594362045,7.5397147222581555,7.641290476669373,660028.0
2005-08-26,7.608970454929531,7.936784576276634,7.608970454929531,7.867528344641285,552885.0
2005-08-29,7.867529385585561,7.9136996256906835,7.8167410647008655,7.8167410647008655,1150791.0
2005-08-30,7.876761749017157,8.075296922634013,7.862911031275077,8.038360207587209,495543.0
2005-08-31,8.066062603345076,8.167639231207177,8.066062603345076,8.075297002358132,372448.0
2005-09-01,8.126086506347239,8.301535710085888,8.126086506347239,8.259981789082357,280419.0
2005-09-02,8.236896958599916,8.449282890631533,8.236896958599916,8.407728968166055,405965.0
2005-09-05,8.472366303108405,8.633964743238883,8.472366303108405,8.495451417138192,773659.0
2005-09-06,8.272143534217697,8.543997742696023,8.257579568682306,8.412924830669924,717814.0
2005-09-07,8.485741073774644,8.495450382149018,8.446904766207759,8.480886419587456,273661.0
2005-09-08,8.490596975667131,8.67507015816639,8.490596975667131,8.641087573862293,388969.0
2005-09-09,8.689633532929133,8.830415752697329,8.665361183418442,8.738179157881298,293181.0
2005-09-12,8.73817972804471,8.73817972804471,8.500307168781857,8.63623474233099,230557.0
2005-09-13,8.636233398513829,8.810996336248246,8.592542432597549,8.757596986963335,287042.0
2005-09-14,8.757597778234475,8.762451507391988,8.553706894180012,8.738179157881298,186040.0
2005-09-15,8.762453315881258,8.980908210287671,8.762453315881258,8.883816940344605,476895.0
2005-09-16,8.96149081148783,9.184800392524004,8.96149081148783,9.1702364222615,542534.0
2005-09-19,9.175088529748852,9.209070191655234,9.044015611597809,9.08770658431482,196615.0
2005-09-20,9.10227109100521,9.199362353014958,9.092561779618055,9.199362353014958,197692.0
2005-09-21,9.12654430633323,9.160526899400864,8.956635970649986,8.985762981634117,353029.0
2005-09-22,8.893527835771414,8.951782793294132,8.786728160566096,8.946928136339643,220508.0
2005-09-23,8.980908472510833,9.058581120360772,8.883817199732912,9.0245994526678,208152.0
2005-09-26,9.150817233676396,9.155671889641422,9.058580622202832,9.1216902238172,277850.0
2005-09-27,9.04886845189307,9.141105034230703,9.044013797461544,9.092559415846123,337321.0
2005-09-28,9.097414766540648,9.2236330136283,9.063433108849882,9.2236330136283,272919.0
2005-09-29,9.315871816678213,9.592580724690176,9.315871816678213,9.442090093758065,363837.0
2005-09-30,9.369270357758095,9.369270357758095,9.22363439556883,9.272180024942209,254752.0
2005-10-03,9.267326460463892,9.403254053526076,9.16052680401352,9.33043513792753,121555.0
2005-10-04,9.335287551920205,9.422669488906664,9.301305893298975,9.32557824204821,179397.0
2005-10-05,9.097415579269583,9.136251895232911,8.791579706799729,8.859543028252848,684638.0
2005-10-06,8.543998212277941,8.543998212277941,8.155634110033441,8.228453015781746,849467.0
2005-10-07,8.228454274288605,8.6265268223763,8.204180993349727,8.602253541437424,655099.0
2005-10-10,8.738179157881298,8.854688102208023,8.689633532929133,8.738179157881298,296431.0
2005-10-11,8.68963224397985,8.68963224397985,8.39835946340268,8.42748738961185,198335.0
2005-10-12,8.480889279773184,8.709053473866451,8.480889279773184,8.660507841553141,133229.0
2005-10-13,8.500306949403042,8.500306949403042,8.412925006228843,8.471179943655248,197515.0
2005-10-14,8.471181577283037,8.495453932431872,8.252726677219533,8.3012723134482,138556.0
2005-10-17,8.325544593445864,8.519726210676742,8.325544593445864,8.495453855747002,109421.0
2005-10-18,8.51972406642511,8.626524623470676,8.422633745210943,8.422633745210943,158805.0
2005-10-19,8.349817180013659,8.39836188583661,8.252725916505932,8.257580572274405,186680.0
2005-10-20,8.276997450848967,8.378943360043047,8.08767052425672,8.10708914541019,289034.0
2005-10-21,7.888635785455073,8.194471719266152,7.888635785455073,8.111944415550306,39745.0
2005-10-24,8.097379607885015,8.111942647411135,7.912906415820622,7.94203434673445,181234.0
2005-10-25,8.034271768044919,8.252726667860689,8.034271768044919,8.111944415550306,121086.0
2005-10-26,8.218744697524013,8.22359935355562,8.111944116690601,8.204180729429195,63094.0
2005-10-27,8.18961800621906,8.18961800621906,8.005144773557362,8.131363057501947,184141.0
2005-10-28,8.019707705026793,8.131362005869047,8.019707705026793,8.029417016212436,294717.0
2005-10-31,8.204180729429195,8.252726363814297,8.17505371917052,8.204180729429195,257191.0
2005-11-01,8.204180647965282,8.204180647965282,8.048835360220242,8.141071972042965,103933.0
2005-11-02,8.13136191957766,8.13136191957766,7.990579686672484,8.034270660613341,137486.0
2005-11-03,8.058545049097226,8.111944415550306,8.029418037765456,8.111944415550306,146515.0
2005-11-04,8.092524263096838,8.092524263096838,7.898342703206565,7.961451362946885,399562.0
2005-11-07,7.961452394394993,8.009998022139584,7.961452394394993,7.976016360497622,306074.0
2005-11-08,8.058544752204858,8.24787170778269,8.058544752204858,8.204180729429195,643628.0
2005-11-09,8.233307739687872,8.24787170778269,8.165344407107309,8.204180729429195,343159.0
2005-11-10,8.22845431273938,8.238162699229306,8.111944415550306,8.111944415550306,191453.0
2005-11-11,8.16048958572225,8.204180563190446,7.908053958710483,7.908053958710483,230763.0
2005-11-14,7.820672898975789,7.9614542334306,7.694454608056724,7.801254273020065,428827.0
2005-11-15,7.801252799668799,7.89834405924859,7.791543488524645,7.840089118314539,294110.0
2005-11-16,7.956597893518405,8.000288866743787,7.791543311540487,7.86436221753669,263979.0
2005-11-17,7.864364514217018,7.985728158412149,7.82067352823228,7.825528185111819,274896.0
2005-11-18,7.893489567487677,8.131362139870694,7.864362559381626,8.048834845294474,463694.0
2005-11-21,8.155634652998202,8.315834589634315,8.155634652998202,8.257580572274405,243859.0
2005-11-22,8.349816446732337,8.4226344250028,8.150780207358688,8.170197902796422,234500.0
2005-11-23,8.262434997613886,8.296416661114609,8.073107131647022,8.073107131647022,289386.0
2005-11-24,8.073107131647022,8.27699803858226,8.073107131647022,8.073107131647022,183840.0
2005-11-25,8.116797792402076,8.247870711632,8.116797792402076,8.228453015781746,71031.0
2005-11-28,8.247870799625211,8.291561773167976,8.204179826082449,8.291561773167976,129801.0
2005-11-29,8.257581019845901,8.257581019845901,8.155635095044095,8.204180729429195,64974.0
2005-11-30,8.213888984808541,8.291561619460044,8.170198012075716,8.252725302134294,272734.0
2005-12-01,8.160489139875938,8.228453393297112,8.11194350912678,8.199325459289085,253688.0
2005-12-02,8.286706984412096,8.291561639831098,8.204179694150762,8.272143944085936,493963.0
2005-12-05,8.24,8.31,8.225,8.3,211759.0
2005-12-06,8.315,8.32,8.205,8.255,419527.0
2005-12-07,8.235,8.295,8.19,8.24,267076.0
2005-12-08,8.19,8.24,8.01,8.01,302806.0
2005-12-09,7.995,8.105,7.995,8.03,119355.0
2005-12-12,8.045,8.24,8.045,8.18,67918.0
2005-12-13,8.045,8.17,8.02,8.095,144416.0
2005-12-14,8.115,8.19,8.085,8.11,152311.0
2005-12-15,8.215,8.26,8.17,8.24,448529.0
2005-12-16,8.21,8.21,8.12,8.12,291369.0
2005-12-19,8.14,8.18,8.045,8.095,117971.0
2005-12-20,8.135,8.19,8.0,8.08,147263.0
2005-12-21,8.17,8.21,8.045,8.045,262208.0
2005-12-22,8.11,8.26,8.07,8.26,151461.0
2005-12-23,8.31,8.445,8.22,8.285,89556.0
2005-12-28,8.285,8.435,8.19,8.365,67130.0
2005-12-29,8.425,8.435,8.31,8.415,48262.0
2005-12-30,8.42,8.51,8.36,8.51,118339.0
2006-01-03,8.485,8.555,8.36,8.36,62621.0
2006-01-04,8.455,8.595,8.455,8.55,134728.0
2006-01-05,8.58,8.58,8.46,8.475,84430.0
2006-01-06,8.525,8.58,8.405,8.58,76952.0
2006-01-09,8.58,8.665,8.48,8.5,54567.0
2006-01-10,8.44,8.44,8.19,8.2,266420.0
2006-01-11,8.165,8.165,8.045,8.095,332692.0
2006-01-12,8.07,8.19,8.055,8.13,125673.0
2006-01-13,8.165,8.165,8.12,8.165,152356.0
2006-01-16,8.165,8.2,7.955,8.015,551263.0
2006-01-17,8.04,8.04,7.875,7.92,314392.0
2006-01-18,7.85,7.85,7.77,7.785,215646.0
2006-01-19,7.76,7.81,7.465,7.805,281163.0
2006-01-20,7.82,7.85,7.755,7.76,101925.0
2006-01-23,7.82,7.82,7.635,7.805,200452.0
2006-01-24,7.755,7.79,7.54,7.61,192365.0
2006-01-25,7.655,7.655,7.51,7.53,214422.0
2006-01-27,7.495,7.75,7.495,7.68,201228.0
2006-01-30,7.805,7.885,7.795,7.885,259871.0
2006-01-31,7.87,7.89,7.665,7.755,271165.0
2006-02-01,7.91,8.38,7.91,8.24,605936.0
2006-02-02,8.24,8.285,6.8,7.18,2109241.0
2006-02-03,7.175,7.545,7.025,7.49,1136922.0
2006-02-06,7.435,7.435,7.22,7.27,928317.0
2006-02-07,7.295,7.38,7.23,7.29,590671.0
2006-02-08,7.195,7.195,7.04,7.065,440219.0
2006-02-09,7.1,7.175,7.075,7.135,810547.0
2006-02-10,7.03,7.095,7.03,7.07,395097.0
2006-02-13,7.025,7.06,6.98,7.025,492235.0
2006-02-14,7.075,7.125,7.005,7.035,374374.0
2006-02-15,7.025,7.125,7.01,7.075,464188.0
2006-02-16,6.98,7.025,6.935,7.0,637853.0
2006-02-17,6.98,7.295,6.98,7.225,521094.0
2006-02-20,7.245,7.31,7.175,7.3,140408.0
2006-02-21,7.27,7.31,7.21,7.275,260726.0
2006-02-22,7.34,7.36,7.075,7.175,129657.0
2006-02-23,7.2,7.445,7.15,7.43,160525.0
2006-02-24,7.415,7.415,7.18,7.3,446349.0
2006-02-27,7.26,7.26,7.075,7.155,461219.0
2006-02-28,7.265,7.43,7.25,7.43,246640.0
2006-03-01,7.435,7.435,7.18,7.28,347502.0
2006-03-02,7.28,7.415,7.19,7.26,199233.0
2006-03-03,7.22,7.37,7.205,7.22,105840.0
2006-03-06,7.19,7.285,7.175,7.27,213402.0
2006-03-07,7.185,7.3,7.175,7.26,198298.0
2006-03-08,7.295,7.32,7.225,7.295,81572.0
2006-03-09,7.27,7.32,7.255,7.29,121345.0
2006-03-10,7.205,7.465,7.205,7.455,140836.0
2006-03-13,7.49,7.49,7.37,7.44,83646.0
2006-03-14,7.415,7.57,7.375,7.57,266328.0
2006-03-15,7.585,7.755,7.54,7.705,263031.0
2006-03-16,7.755,7.99,7.71,7.99,544357.0
2006-03-17,8.045,8.08,7.765,7.84,136579.0
2006-03-20,7.93,8.0,7.85,7.855,158206.0
2006-03-21,7.85,8.02,7.845,7.98,102921.0
2006-03-22,8.025,8.065,7.975,8.055,166994.0
2006-03-23,8.09,8.175,8.05,8.175,278799.0
2006-03-24,8.135,8.19,8.09,8.18,485444.0
2006-03-27,8.235,8.265,8.13,8.245,206053.0
2006-03-28,8.175,8.465,8.175,8.465,301939.0
2006-03-29,8.445,8.51,8.44,8.51,528770.0
2006-03-30,8.505,8.69,8.315,8.685,457128.0
2006-03-31,8.665,8.79,8.65,8.77,641128.0
2006-04-03,8.76,8.885,8.66,8.865,303698.0
2006-04-04,8.86,8.96,8.86,8.885,379734.0
2006-04-05,9.01,9.155,8.985,9.09,548165.0
2006-04-06,9.115,9.13,9.045,9.11,432181.0
2006-04-07,9.09,9.09,8.94,9.025,139286.0
2006-04-10,8.86,9.155,8.795,9.145,250584.0
2006-04-11,9.01,9.15,9.01,9.075,297856.0
2006-04-12,9.06,9.26,9.01,9.26,352833.0
2006-04-13,9.065,9.185,9.035,9.11,82800.0
2006-04-18,9.01,9.09,9.01,9.065,141110.0
2006-04-19,9.11,9.575,9.015,9.48,690931.0
2006-04-20,9.36,9.475,9.29,9.29,472011.0
2006-04-21,9.315,9.455,9.195,9.41,691526.0
2006-04-24,9.365,9.49,9.33,9.46,199427.0
2006-04-26,9.465,9.75,9.465,9.69,448125.0
2006-04-27,9.69,9.69,9.465,9.47,314635.0
2006-04-28,9.48,9.59,9.465,9.54,508825.0
2006-05-01,9.49,9.51,9.22,9.365,511814.0
2006-05-02,9.365,9.51,9.36,9.51,493679.0
2006-05-03,9.415,9.54,9.365,9.42,620250.0
2006-05-04,9.415,9.415,9.27,9.34,263354.0
2006-05-05,9.215,9.31,9.165,9.24,300483.0
2006-05-08,9.345,9.655,9.345,9.65,491724.0
2006-05-09,9.61,9.855,9.56,9.84,481024.0
2006-05-10,9.935,10.11,9.9,10.065,341537.0
2006-05-11,10.08,10.165,10.08,10.135,251451.0
2006-05-12,10.14,10.215,10.08,10.19,454150.0
2006-05-15,10.015,10.065,9.665,9.815,199944.0
2006-05-16,9.855,10.115,9.69,10.015,333503.0
2006-05-17,10.09,10.315,10.015,10.015,338678.0
2006-05-18,9.765,9.765,9.415,9.635,239775.0
2006-05-19,9.7,9.7,9.44,9.44,167240.0
2006-05-22,9.41,9.455,9.265,9.39,116390.0
2006-05-23,9.39,9.505,9.33,9.38,99565.0
2006-05-24,9.44,9.65,9.34,9.415,101446.0
2006-05-25,9.21,9.41,9.075,9.39,150781.0
2006-05-26,9.485,9.765,9.485,9.615,143861.0
2006-05-29,9.615,9.715,9.6,9.615,118224.0
2006-05-30,9.615,9.655,9.42,9.515,297123.0
2006-05-31,9.415,9.415,9.215,9.265,207759.0
2006-06-01,9.515,9.61,9.405,9.51,174185.0
2006-06-02,9.61,9.61,9.235,9.235,143731.0
2006-06-05,9.215,9.465,9.215,9.4,138601.0
2006-06-06,9.265,9.345,9.225,9.32,225966.0
2006-06-07,9.335,9.335,9.16,9.245,440877.0
2006-06-08,9.21,9.21,8.935,8.965,285819.0
2006-06-09,9.01,9.095,8.96,9.005,917547.0
2006-06-13,8.96,9.225,8.86,9.03,215224.0
2006-06-14,8.755,9.415,8.59,9.08,233860.0
2006-06-15,9.21,9.395,8.925,9.035,445192.0
2006-06-16,9.135,9.515,9.135,9.515,81372.0
2006-06-19,9.03,9.435,8.96,9.12,77286.0
2006-06-20,9.045,9.045,8.71,8.765,220083.0
2006-06-21,8.76,8.88,8.615,8.825,163166.0
2006-06-22,8.935,9.24,8.935,9.205,348243.0
2006-06-23,9.135,9.26,9.135,9.185,44979.0
2006-06-26,9.17,9.465,9.17,9.42,214277.0
2006-06-27,9.56,9.64,9.49,9.6,186811.0
2006-06-28,9.415,9.615,9.415,9.59,186920.0
2006-06-29,9.51,9.64,9.51,9.57,99757.0
2006-06-30,9.815,10.075,9.745,9.905,176297.0
2006-07-03,10.015,10.015,9.59,9.71,211898.0
2006-07-04,9.66,9.98,9.66,9.96,191722.0
2006-07-05,9.865,9.955,9.73,9.73,118938.0
2006-07-06,9.63,9.96,9.52,9.91,113510.0
2006-07-07,9.96,10.02,9.9,9.99,182189.0
2006-07-10,9.96,9.99,9.665,9.665,79113.0
2006-07-11,9.67,9.865,9.67,9.815,209502.0
2006-07-12,9.86,9.865,9.745,9.745,183949.0
2006-07-13,9.665,9.67,9.54,9.58,226124.0
2006-07-14,9.265,9.465,9.265,9.28,128005.0
2006-07-17,9.035,9.425,9.035,9.365,135322.0
2006-07-18,9.265,9.265,9.07,9.105,216853.0
2006-07-19,9.21,9.415,9.21,9.405,510294.0
2006-07-20,9.525,9.715,9.425,9.5,246142.0
2006-07-21,9.265,9.365,9.195,9.265,141485.0
2006-07-24,9.395,9.395,9.085,9.2,144628.0
2006-07-25,9.29,9.515,9.29,9.46,380166.0
2006-07-26,9.365,9.415,9.235,9.355,444924.0
2006-07-27,9.145,9.48,9.09,9.37,277300.0
2006-07-28,9.415,9.445,9.005,9.415,522969.0
2006-07-31,9.575,9.575,9.415,9.44,446514.0
2006-08-01,9.455,9.565,9.44,9.465,352274.0
2006-08-02,9.435,9.445,9.24,9.4,367583.0
2006-08-03,9.365,9.615,9.365,9.515,480380.0
2006-08-04,9.465,9.7,9.465,9.59,408808.0
2006-08-07,9.515,9.65,9.495,9.625,126577.0
2006-08-08,9.615,9.65,9.48,9.605,269387.0
2006-08-09,9.565,9.65,9.415,9.515,409331.0
2006-08-10,9.425,9.48,9.325,9.36,340610.0
2006-08-11,9.315,9.32,9.06,9.155,501080.0
2006-08-14,9.21,9.21,8.975,8.99,449192.0
2006-08-15,9.055,9.135,9.01,9.01,704545.0
2006-08-16,9.13,9.175,8.905,8.98,554142.0
2006-08-17,9.1,9.175,8.92,9.09,371120.0
2006-08-18,9.085,9.195,9.01,9.185,497848.0
2006-08-21,9.22,9.415,9.21,9.36,386336.0
2006-08-22,9.34,9.395,9.24,9.24,341140.0
2006-08-23,9.355,9.565,9.3,9.465,656589.0
2006-08-24,9.315,9.33,9.12,9.12,127898.0
2006-08-25,9.2,9.495,9.2,9.495,225402.0
2006-08-28,9.415,9.6,9.27,9.545,259997.0
2006-08-29,9.575,9.845,9.575,9.775,332833.0
2006-08-30,9.84,9.84,9.515,9.79,326178.0
2006-08-31,9.705,9.865,9.615,9.84,301916.0
2006-09-01,10.14,10.575,10.135,10.315,617580.0
2006-09-04,10.315,10.315,9.915,9.965,295856.0
2006-09-05,9.96,10.33,9.95,10.305,677414.0
2006-09-06,10.315,10.505,10.315,10.445,445432.0
2006-09-07,10.265,10.505,10.265,10.505,231007.0
2006-09-08,10.41,10.54,10.32,10.495,201778.0
2006-09-11,10.565,10.565,10.095,10.355,218290.0
2006-09-12,10.165,10.19,9.89,9.995,247728.0
2006-09-13,10.015,10.015,9.73,9.92,199637.0
2006-09-14,10.04,10.49,10.04,10.415,182631.0
2006-09-15,10.485,10.61,10.24,10.6,393382.0
2006-09-18,10.49,10.81,10.39,10.665,201564.0
2006-09-19,10.765,10.785,10.66,10.715,263443.0
2006-09-20,10.515,10.635,10.165,10.29,281410.0
2006-09-21,10.415,10.455,10.2,10.25,331833.0
2006-09-22,10.02,10.215,10.015,10.155,295051.0
2006-09-25,10.015,10.37,10.015,10.32,207782.0
2006-09-26,10.39,10.39,10.14,10.195,217261.0
2006-09-27,10.41,10.49,10.35,10.44,312013.0
2006-09-28,10.41,10.68,10.41,10.525,355166.0
2006-09-29,10.86,10.86,10.605,10.685,258241.0
2006-10-02,10.61,10.74,10.605,10.685,56011.0
2006-10-03,10.725,10.895,10.71,10.81,185825.0
2006-10-04,10.555,10.73,10.405,10.41,59935.0
2006-10-05,10.625,10.84,10.605,10.73,174703.0
2006-10-06,10.815,11.155,10.765,11.045,243685.0
2006-10-09,11.125,11.315,11.035,11.245,192424.0
2006-10-10,11.025,11.255,10.92,10.995,133416.0
2006-10-11,11.02,11.205,11.01,11.155,373466.0
2006-10-12,11.155,11.28,11.11,11.11,222078.0
2006-10-13,11.205,11.245,10.995,11.04,136884.0
2006-10-16,11.19,11.21,11.03,11.1,185369.0
2006-10-17,11.175,11.465,11.17,11.335,213123.0
2006-10-18,11.39,11.515,11.23,11.345,199309.0
2006-10-19,11.605,12.13,11.595,11.92,205653.0
2006-10-20,12.01,12.235,12.01,12.14,295757.0
2006-10-23,12.06,12.08,11.74,11.925,79195.0
2006-10-24,11.655,11.905,11.62,11.82,146491.0
2006-10-25,11.825,11.88,11.54,11.635,203319.0
2006-10-26,11.67,11.88,11.67,11.87,94242.0
2006-10-27,11.685,11.88,11.47,11.6,136705.0
2006-10-30,11.34,11.62,11.315,11.515,201512.0
2006-10-31,11.36,11.41,11.205,11.225,347343.0
2006-11-01,11.155,11.375,11.04,11.06,250699.0
2006-11-02,10.915,11.28,10.765,11.245,320071.0
2006-11-03,11.31,11.385,11.195,11.31,120544.0
2006-11-06,11.255,11.255,11.025,11.12,133359.0
2006-11-07,11.17,11.34,11.165,11.195,100690.0
2006-11-08,11.17,11.26,11.03,11.075,187077.0
2006-11-09,11.16,11.17,10.995,11.05,128651.0
2006-11-10,11.05,11.305,10.97,11.275,242484.0
2006-11-13,11.255,11.48,11.205,11.265,268328.0
2006-11-14,11.28,11.325,11.075,11.085,103330.0
2006-11-15,11.19,11.205,10.905,11.025,203407.0
2006-11-16,10.96,10.96,10.49,10.495,256440.0
2006-11-17,10.525,11.105,10.485,10.665,230351.0
2006-11-20,10.805,10.955,10.65,10.65,261416.0
2006-11-21,10.79,10.865,10.575,10.77,250582.0
2006-11-22,10.845,10.92,10.755,10.92,111455.0
2006-11-23,10.88,10.92,10.7,10.81,109862.0
2006-11-24,10.89,10.89,10.715,10.725,88606.0
2006-11-27,10.765,10.765,10.66,10.695,82382.0
2006-11-28,10.59,10.635,10.405,10.41,276726.0
2006-11-29,10.33,10.375,10.14,10.315,365936.0
2006-11-30,10.375,10.435,10.325,10.375,117027.0
2006-12-01,10.33,10.345,10.17,10.175,105341.0
2006-12-04,10.14,10.37,9.96,10.225,279139.0
2006-12-05,10.235,10.245,10.175,10.175,121898.0
2006-12-06,10.22,10.23,10.11,10.195,159273.0
2006-12-07,10.175,10.22,10.14,10.165,94553.0
2006-12-08,10.16,10.185,10.14,10.145,87202.0
2006-12-11,10.16,10.22,10.105,10.185,205656.0
2006-12-12,10.185,10.34,10.15,10.16,163042.0
2006-12-13,10.21,10.27,10.17,10.27,167723.0
2006-12-14,10.42,10.49,10.31,10.455,141869.0
2006-12-15,10.475,10.48,10.34,10.455,105865.0
2006-12-18,10.42,10.42,10.325,10.39,63504.0
2006-12-19,10.52,10.6,10.355,10.525,136611.0
2006-12-20,10.555,10.555,10.43,10.465,142632.0
2006-12-21,10.505,10.505,10.335,10.425,167034.0
2006-12-22,10.365,10.475,10.355,10.38,54682.0
2006-12-27,10.44,10.55,10.44,10.5,25261.0
2006-12-28,10.525,10.54,10.41,10.49,76505.0
2006-12-29,10.53,10.53,10.45,10.52,43347.0
2007-01-02,10.445,10.54,10.43,10.44,53472.0
2007-01-03,10.44,10.44,10.27,10.275,178289.0
2007-01-04,10.295,10.295,10.195,10.235,118016.0
2007-01-05,10.29,10.29,10.145,10.185,197454.0
2007-01-08,10.16,10.28,10.14,10.165,230047.0
2007-01-09,10.135,10.145,10.09,10.13,261824.0
2007-01-10,10.125,10.145,9.885,9.965,375107.0
2007-01-11,9.985,10.0,9.925,9.945,261747.0
2007-01-12,10.055,10.175,10.05,10.125,247593.0
2007-01-15,10.165,10.265,10.065,10.225,165089.0
2007-01-16,10.23,10.245,10.15,10.165,128625.0
2007-01-17,10.14,10.165,10.065,10.135,215436.0
2007-01-18,10.115,10.235,10.095,10.205,202810.0
2007-01-19,10.185,10.215,10.12,10.195,202912.0
2007-01-22,10.265,10.36,10.23,10.27,119640.0
2007-01-23,10.285,10.375,10.19,10.215,293988.0
2007-01-24,10.34,10.51,10.325,10.5,435244.0
2007-01-25,10.455,10.685,10.375,10.665,301833.0
2007-01-29,10.745,11.075,10.745,10.97,408050.0
2007-01-30,11.18,11.41,11.165,11.41,633553.0
2007-01-31,11.41,11.41,11.075,11.205,583206.0
2007-02-01,11.16,11.445,11.085,11.425,434336.0
2007-02-02,11.465,11.465,11.3,11.33,470027.0
2007-02-05,11.32,11.35,11.095,11.175,255840.0
2007-02-06,11.28,11.28,11.085,11.125,399665.0
2007-02-07,11.1,11.1,10.935,10.99,295757.0
2007-02-08,11.065,11.14,11.025,11.065,176302.0
2007-02-09,11.17,11.485,11.1,11.46,216170.0
2007-02-12,11.485,11.485,11.255,11.405,193211.0
2007-02-13,11.475,11.67,11.445,11.67,179629.0
2007-02-14,11.725,11.775,11.525,11.61,152942.0
2007-02-15,11.715,11.715,11.53,11.545,203063.0
2007-02-16,11.54,11.825,11.53,11.605,249145.0
2007-02-19,11.695,11.75,11.555,11.67,213863.0
2007-02-20,11.67,11.89,11.555,11.575,182829.0
2007-02-21,11.405,11.61,11.365,11.41,485784.0
2007-02-22,11.4,11.79,11.35,11.79,329635.0
2007-02-23,11.875,11.93,11.7,11.75,271387.0
2007-02-26,11.82,11.89,11.78,11.825,239101.0
2007-02-27,11.805,12.145,11.685,11.91,249605.0
2007-02-28,11.295,11.615,10.97,11.335,269724.0
2007-03-01,11.365,11.515,11.14,11.39,295104.0
2007-03-02,11.31,11.785,11.205,11.48,164718.0
2007-03-05,11.255,11.325,11.165,11.205,258207.0
2007-03-06,11.205,11.72,11.175,11.695,203363.0
2007-03-07,11.855,11.855,11.515,11.555,166227.0
2007-03-08,11.515,11.665,11.36,11.63,131126.0
2007-03-09,11.66,11.785,11.6,11.63,104058.0
2007-03-12,11.725,11.905,11.665,11.905,131058.0
2007-03-13,12.085,12.085,11.98,12.005,166962.0
2007-03-14,11.89,11.99,11.81,11.885,191860.0
2007-03-15,12.14,12.155,12.01,12.14,216972.0
2007-03-16,12.27,12.665,12.215,12.635,213130.0
2007-03-19,12.56,12.71,12.53,12.665,461354.0
2007-03-20,12.745,12.865,12.56,12.605,392014.0
2007-03-21,12.79,12.84,12.46,12.55,252044.0
2007-03-22,12.63,12.79,12.395,12.55,244814.0
2007-03-23,12.685,12.685,12.255,12.265,356080.0
2007-03-26,12.545,12.815,12.415,12.765,284003.0
2007-03-27,12.835,12.955,12.735,12.805,257462.0
2007-03-28,12.81,12.845,12.375,12.545,157740.0
2007-03-29,12.39,12.465,12.285,12.325,164441.0
2007-03-30,12.36,12.435,12.31,12.435,95597.0
2007-04-02,12.315,12.505,12.23,12.23,280550.0
2007-04-03,12.145,12.395,12.105,12.345,256405.0
2007-04-04,12.485,12.94,12.415,12.84,335752.0
2007-04-05,12.62,12.77,12.445,12.555,54851.0
2007-04-10,12.955,13.22,12.735,13.0,317329.0
2007-04-11,13.4,13.4,13.095,13.095,280670.0
2007-04-12,13.135,13.235,12.92,13.01,249096.0
2007-04-13,13.07,13.07,12.845,12.86,267798.0
2007-04-16,13.025,13.06,12.895,13.005,99728.0
2007-04-17,13.0,13.105,12.96,13.1,323797.0
2007-04-18,13.095,13.38,13.09,13.38,200744.0
2007-04-19,13.565,13.565,13.44,13.535,436495.0
2007-04-20,13.55,13.55,13.185,13.315,180755.0
2007-04-23,13.465,13.57,13.37,13.54,333075.0
2007-04-24,13.32,13.435,13.115,13.38,304758.0
2007-04-26,13.36,13.36,13.035,13.165,209677.0
2007-04-27,13.3,13.445,13.17,13.225,296800.0
2007-04-30,13.24,13.435,13.035,13.07,238665.0
2007-05-01,13.01,13.21,12.56,12.56,333611.0
2007-05-02,12.495,13.045,12.485,12.94,397750.0
2007-05-03,13.15,13.825,13.06,13.54,269303.0
2007-05-04,13.775,13.835,13.55,13.835,355441.0
2007-05-07,13.595,13.635,13.4,13.58,184601.0
2007-05-08,13.475,13.68,13.215,13.215,243024.0
2007-05-09,13.175,13.615,13.175,13.445,394551.0
2007-05-10,13.635,14.365,13.6,14.255,278865.0
2007-05-11,13.91,14.425,13.875,14.285,268082.0
2007-05-14,14.415,14.71,14.21,14.32,267933.0
2007-05-15,14.295,14.405,14.14,14.16,143961.0
2007-05-16,14.26,14.865,14.195,14.785,218194.0
2007-05-17,15.33,15.33,14.325,14.645,287288.0
2007-05-18,14.86,14.865,14.255,14.29,229094.0
2007-05-21,14.68,14.77,14.47,14.47,256878.0
2007-05-22,14.695,14.71,14.515,14.68,215053.0
2007-05-23,14.61,14.76,14.535,14.73,240537.0
2007-05-24,14.41,14.54,14.275,14.45,261297.0
2007-05-25,14.375,14.555,14.325,14.53,377776.0
2007-05-28,14.635,14.635,14.435,14.505,131113.0
2007-05-29,14.645,14.84,14.45,14.695,324819.0
2007-05-30,15.065,15.135,14.465,14.485,272193.0
2007-05-31,14.765,14.96,14.445,14.47,255279.0
2007-06-01,14.9,14.955,14.765,14.85,126780.0
2007-06-04,14.92,15.065,14.69,14.825,144855.0
2007-06-05,14.82,14.985,14.795,14.85,190655.0
2007-06-06,15.0,15.01,14.34,14.61,246355.0
2007-06-07,14.51,14.635,14.475,14.555,196282.0
2007-06-08,14.45,14.55,14.275,14.425,210996.0
2007-06-12,14.305,14.635,14.01,14.02,189149.0
2007-06-13,14.05,14.05,13.485,13.59,257958.0
2007-06-14,13.7,13.73,13.41,13.495,148424.0
2007-06-15,13.7,14.095,13.58,13.9,201026.0
2007-06-18,13.86,14.165,13.78,14.13,208566.0
2007-06-19,14.085,14.255,13.95,14.21,149335.0
2007-06-20,14.32,14.435,14.155,14.305,96843.0
2007-06-21,14.29,14.375,14.09,14.205,169865.0
2007-06-22,14.605,14.61,14.095,14.415,107000.0
2007-06-25,14.395,14.395,14.195,14.3,97414.0
2007-06-26,14.31,14.445,14.13,14.18,247892.0
2007-06-27,14.16,14.16,13.59,13.925,159741.0
2007-06-28,14.26,14.31,14.1,14.15,107967.0
2007-06-29,14.15,14.31,14.08,14.08,269800.0
2007-07-02,14.175,14.235,14.12,14.16,90004.0
2007-07-03,14.395,14.425,14.25,14.315,199121.0
2007-07-04,14.415,14.515,14.315,14.385,107511.0
2007-07-05,14.375,14.515,14.32,14.34,135973.0
2007-07-06,14.465,14.465,14.075,14.165,161251.0
2007-07-09,14.135,14.48,14.13,14.155,129750.0
2007-07-10,14.555,14.6,14.35,14.515,249367.0
2007-07-11,14.53,14.565,14.22,14.235,158473.0
2007-07-12,14.605,15.125,14.605,15.095,306773.0
2007-07-13,15.085,15.28,14.825,15.065,274632.0
2007-07-16,15.25,15.76,15.165,15.525,155380.0
2007-07-17,15.475,15.475,15.12,15.395,150548.0
2007-07-18,15.585,15.825,15.275,15.38,478302.0
2007-07-19,15.665,15.665,15.27,15.465,181972.0
2007-07-20,15.49,15.51,15.175,15.305,139094.0
2007-07-23,15.27,15.405,15.045,15.305,261185.0
2007-07-24,15.45,15.465,15.2,15.22,249060.0
2007-07-25,15.155,15.36,14.845,14.85,284884.0
2007-07-26,15.065,15.165,14.925,14.98,406024.0
2007-07-27,14.485,14.76,14.34,14.505,303369.0
2007-07-30,14.34,14.765,14.33,14.505,298872.0
2007-07-31,14.445,14.555,14.355,14.45,479201.0
2007-08-01,14.445,14.91,14.255,14.38,304751.0
2007-08-02,14.705,14.715,13.75,14.355,347276.0
2007-08-03,14.435,14.45,13.94,14.285,228900.0
2007-08-06,14.05,14.435,13.865,14.435,324765.0
2007-08-07,14.45,14.465,14.285,14.445,283892.0
2007-08-08,14.655,14.715,14.34,14.58,206578.0
2007-08-09,14.655,14.66,13.4,13.915,503288.0
2007-08-10,13.44,13.555,12.645,12.94,684423.0
2007-08-13,13.11,13.8,13.11,13.53,398227.0
2007-08-14,13.565,13.62,13.405,13.485,253388.0
2007-08-15,13.435,13.515,13.005,13.315,359438.0
2007-08-16,13.435,13.8,12.625,13.54,437038.0
2007-08-17,14.28,14.29,12.63,13.38,310843.0
2007-08-20,13.68,14.095,13.375,14.07,238673.0
2007-08-21,14.29,14.705,14.08,14.37,110932.0
2007-08-22,14.29,14.715,14.08,14.455,230433.0
2007-08-23,14.86,15.17,14.565,14.825,293860.0
2007-08-24,14.925,15.17,14.77,14.985,291398.0
2007-08-27,15.24,15.37,14.85,14.92,203730.0
2007-08-28,15.04,15.275,14.835,14.905,133442.0
2007-08-29,14.595,14.62,14.26,14.405,251397.0
2007-08-30,14.98,15.04,14.835,14.98,145168.0
2007-08-31,14.465,15.25,14.465,15.165,217170.0
2007-09-03,15.135,15.385,15.125,15.25,174229.0
2007-09-04,15.405,16.055,15.405,15.825,284432.0
2007-09-05,15.95,16.12,15.76,15.765,200013.0
2007-09-06,15.875,16.215,15.755,16.135,233762.0
2007-09-07,16.14,16.195,15.855,16.055,52311.0
2007-09-10,15.85,16.325,15.735,16.26,126880.0
2007-09-11,16.28,16.31,15.67,15.67,188894.0
2007-09-12,16.15,16.74,16.055,16.605,510614.0
2007-09-13,16.955,17.23,16.86,17.135,207668.0
2007-09-14,17.21,18.345,17.21,17.735,251897.0
2007-09-17,17.395,17.73,16.615,16.99,324600.0
2007-09-18,16.89,17.01,16.815,16.99,412399.0
2007-09-19,17.305,17.555,16.95,17.08,331511.0
2007-09-20,17.505,17.925,17.505,17.765,309849.0
2007-09-21,17.51,17.85,17.285,17.455,152401.0
2007-09-25,17.425,18.215,17.42,17.735,666087.0
2007-09-26,17.715,17.875,17.65,17.815,909746.0
2007-09-27,17.695,17.995,17.695,17.81,501945.0
2007-09-28,17.785,17.81,17.52,17.62,588800.0
2007-10-01,17.71,17.71,16.895,17.01,302821.0
2007-10-02,17.07,17.265,17.015,17.085,593163.0
2007-10-03,16.965,17.4,16.605,16.775,482703.0
2007-10-04,16.8,17.125,16.715,16.98,476454.0
2007-10-05,16.965,17.015,16.865,16.865,249052.0
2007-10-08,16.965,17.015,16.63,16.69,461584.0
2007-10-09,16.625,16.88,16.595,16.715,261874.0
2007-10-10,16.965,16.975,16.85,16.88,479663.0
2007-10-11,16.86,17.285,16.86,17.03,280086.0
2007-10-12,16.93,16.93,16.17,16.455,389775.0
2007-10-15,16.57,16.715,16.415,16.545,192190.0
2007-10-16,16.58,16.735,16.36,16.645,384429.0
2007-10-17,16.515,16.605,16.375,16.515,386323.0
2007-10-18,16.56,16.58,16.395,16.49,438856.0
2007-10-19,16.41,16.71,16.335,16.58,520443.0
2007-10-22,16.175,16.715,16.035,16.125,597168.0
2007-10-23,16.04,16.39,16.04,16.18,441560.0
2007-10-24,16.51,16.525,16.05,16.165,541391.0
2007-10-25,16.14,16.14,15.7,15.895,693164.0
2007-10-26,16.36,16.455,15.895,16.115,574136.0
2007-10-29,16.305,16.48,16.155,16.36,520308.0
2007-10-30,16.635,16.635,15.815,15.895,390235.0
2007-10-31,15.525,15.67,15.08,15.345,606721.0
2007-11-01,15.66,15.66,15.1,15.2,371328.0
2007-11-02,14.91,15.705,14.885,15.295,604269.0
2007-11-05,15.155,15.155,14.67,14.78,346421.0
2007-11-06,14.52,14.86,14.455,14.51,642380.0
2007-11-07,14.445,14.545,14.345,14.47,738933.0
2007-11-08,14.115,14.28,13.96,14.18,670916.0
2007-11-09,14.48,14.855,14.44,14.8,378297.0
2007-11-12,14.655,15.01,14.31,14.55,333020.0
2007-11-13,14.825,14.825,14.55,14.645,424093.0
2007-11-14,14.995,14.995,14.335,14.54,426201.0
2007-11-15,14.715,15.555,14.555,15.14,640763.0
2007-11-16,15.145,15.145,14.68,14.855,241204.0
2007-11-19,15.145,15.145,14.83,15.02,348714.0
2007-11-20,14.875,14.91,14.675,14.88,347105.0
2007-11-21,14.79,14.8,14.035,14.305,472505.0
2007-11-22,13.895,14.125,13.705,14.11,398156.0
2007-11-23,14.375,14.385,13.995,14.07,131220.0
2007-11-26,14.565,14.83,14.405,14.67,441530.0
2007-11-27,14.505,14.775,14.23,14.575,610256.0
2007-11-28,14.635,14.83,14.53,14.62,609586.0
2007-11-29,14.885,14.89,14.28,14.57,511599.0
2007-11-30,14.605,14.855,14.53,14.775,368282.0
2007-12-03,14.995,14.995,14.6,14.725,318376.0
2007-12-04,14.475,14.475,14.3,14.34,554826.0
2007-12-05,14.065,14.445,13.985,14.4,460931.0
2007-12-06,14.5,14.5,14.08,14.415,383311.0
2007-12-07,14.94,15.055,14.885,14.92,417708.0
2007-12-10,15.0,15.495,14.985,15.41,402300.0
2007-12-11,15.54,15.65,15.32,15.53,511075.0
2007-12-12,15.345,15.345,15.01,15.13,477854.0
2007-12-13,14.965,15.125,14.94,14.95,320663.0
2007-12-14,15.235,15.425,14.5,14.91,369380.0
2007-12-17,14.79,15.09,14.16,14.635,246188.0
2007-12-18,14.745,15.05,14.32,15.035,338897.0
2007-12-19,14.765,14.935,14.4,14.695,223861.0
2007-12-20,14.735,15.275,14.5,15.0,574244.0
2007-12-21,14.485,14.775,14.18,14.555,494796.0
2007-12-24,15.065,15.155,14.56,14.775,138312.0
2007-12-27,14.775,14.895,14.66,14.89,86407.0
2007-12-28,14.71,14.72,14.585,14.675,88797.0
2007-12-31,14.6,14.69,14.415,14.69,179597.0
2008-01-02,14.33,14.59,14.33,14.5,215023.0
2008-01-03,14.275,14.3,14.04,14.115,351392.0
2008-01-04,14.115,14.28,14.035,14.18,574814.0
2008-01-07,13.965,14.105,13.775,13.845,239490.0
2008-01-08,13.735,13.79,13.545,13.705,517466.0
2008-01-09,13.435,13.53,13.15,13.355,559720.0
2008-01-10,13.555,13.735,13.295,13.45,579689.0
2008-01-11,13.72,13.72,13.385,13.545,416548.0
2008-01-14,13.545,14.015,13.13,13.775,302230.0
2008-01-15,13.955,14.335,13.955,14.23,735535.0
2008-01-16,14.0,14.39,13.995,14.39,607914.0
2008-01-17,14.775,15.275,14.595,15.165,834468.0
2008-01-18,14.5,15.065,14.42,15.03,536027.0
2008-01-21,14.775,15.61,14.775,15.32,441113.0
2008-01-22,14.94,15.505,14.5,14.8,710014.0
2008-01-23,15.06,15.295,14.455,15.155,694079.0
2008-01-24,15.05,15.09,14.28,14.53,808802.0
2008-01-25,14.665,15.305,14.28,15.225,933234.0
2008-01-29,15.675,16.385,15.675,16.25,905915.0
2008-01-30,16.36,16.685,15.32,15.87,821182.0
2008-01-31,15.455,15.505,15.005,15.43,994265.0
2008-02-01,15.585,15.88,15.155,15.68,633080.0
2008-02-04,15.705,16.48,15.68,16.25,517607.0
2008-02-05,16.415,16.415,15.775,16.14,559397.0
2008-02-06,15.84,15.95,15.595,15.84,481685.0
2008-02-07,15.705,16.36,15.69,16.36,489316.0
2008-02-08,16.475,16.605,16.195,16.22,504463.0
2008-02-11,15.98,16.46,15.76,16.305,335275.0
2008-02-12,16.58,17.125,16.54,17.07,863396.0
2008-02-13,17.45,17.505,16.805,16.965,837856.0
2008-02-14,17.3,17.5,17.125,17.375,768923.0
2008-02-15,17.455,17.46,17.005,17.125,486935.0
2008-02-18,16.995,17.435,16.995,17.18,408382.0
2008-02-19,17.455,17.485,16.88,17.07,644708.0
2008-02-20,17.505,18.0,17.025,17.51,974776.0
2008-02-21,17.695,18.14,17.575,17.785,1212527.0
2008-02-22,17.755,18.025,17.245,17.78,1128981.0
2008-02-25,17.965,18.04,17.43,17.89,942962.0
2008-02-26,17.785,18.505,17.73,18.44,1328024.0
2008-02-27,18.88,18.925,18.44,18.845,962486.0
2008-02-28,18.8,18.97,18.545,18.66,821179.0
2008-02-29,18.575,18.645,17.81,17.81,2253003.0
2008-03-03,17.86,17.93,16.99,17.23,1018376.0
2008-03-04,17.145,17.195,16.29,16.47,937382.0
2008-03-05,16.955,16.985,16.41,16.665,679684.0
2008-03-06,17.175,17.255,16.76,17.235,798010.0
2008-03-07,16.415,17.265,16.415,17.265,833442.0
2008-03-10,17.23,17.23,16.735,16.86,397372.0
2008-03-11,16.41,16.55,15.87,16.14,495101.0
2008-03-12,16.465,16.69,16.245,16.415,1164125.0
2008-03-13,16.04,16.15,15.505,15.815,491539.0
2008-03-14,15.965,16.67,15.9,16.67,1174301.0
2008-03-17,16.07,16.185,14.72,15.68,1224400.0
2008-03-18,16.07,16.465,15.995,16.41,1224387.0
2008-03-19,16.94,17.075,16.8,16.86,1367459.0
2008-03-20,16.55,16.55,15.765,16.13,1215700.0
2008-03-25,16.0,16.69,15.685,16.35,1033802.0
2008-03-26,16.66,16.995,16.27,16.66,799746.0
2008-03-27,16.18,16.795,16.135,16.515,826573.0
2008-03-28,16.375,16.41,16.14,16.38,568967.0
2008-03-31,16.52,16.715,16.345,16.63,713781.0
2008-04-01,16.735,16.85,16.585,16.745,387586.0
2008-04-02,17.64,17.89,17.135,17.64,715339.0
2008-04-03,18.48,18.675,18.045,18.2,858220.0
2008-04-04,18.615,18.935,18.565,18.63,621119.0
2008-04-07,19.135,19.39,18.995,19.15,712607.0
2008-04-08,19.34,19.375,18.95,19.15,392733.0
2008-04-09,19.54,19.54,18.52,18.91,716635.0
2008-04-10,18.9,18.9,18.48,18.65,387123.0
2008-04-11,18.63,18.745,17.99,18.315,592512.0
2008-04-14,18.205,18.61,18.155,18.175,361342.0
2008-04-15,18.62,18.825,18.56,18.71,577053.0
2008-04-16,19.6,20.055,19.435,19.605,917206.0
2008-04-17,20.16,20.38,19.745,20.035,736924.0
2008-04-18,20.035,20.035,19.49,19.695,556977.0
2008-04-21,20.16,20.21,18.985,19.695,603416.0
2008-04-22,19.63,19.63,18.995,19.285,502876.0
2008-04-23,19.24,19.595,19.24,19.325,409684.0
2008-04-24,19.08,19.68,18.765,19.32,472907.0
2008-04-28,19.43,19.68,19.32,19.545,373832.0
2008-04-29,19.035,19.545,18.915,19.04,456396.0
2008-04-30,18.65,18.705,18.27,18.525,336434.0
2008-05-01,18.76,19.26,18.76,19.015,547230.0
2008-05-02,19.39,19.54,18.95,19.15,702106.0
2008-05-05,19.735,20.66,19.735,20.16,544595.0
2008-05-06,20.62,20.735,20.27,20.705,449878.0
2008-05-07,20.295,20.705,20.215,20.675,415800.0
2008-05-08,20.19,21.72,20.19,21.295,927845.0
2008-05-09,21.145,21.235,20.33,20.83,438133.0
2008-05-12,20.83,20.865,20.44,20.55,321206.0
2008-05-13,20.345,20.495,20.215,20.33,565738.0
2008-05-14,20.355,20.68,20.215,20.385,421196.0
2008-05-15,20.44,20.995,20.305,20.835,223083.0
2008-05-16,20.72,20.8,20.33,20.69,333420.0
2008-05-19,20.44,20.83,19.965,20.16,418972.0
2008-05-20,20.16,20.32,19.775,19.935,466533.0
2008-05-21,19.595,20.16,19.47,19.6,435612.0
2008-05-22,19.375,19.53,18.89,19.325,561861.0
2008-05-23,19.32,19.885,19.195,19.6,296141.0
2008-05-26,19.43,19.49,19.125,19.32,540310.0
2008-05-27,19.32,19.71,19.275,19.475,404301.0
2008-05-28,19.685,19.685,19.36,19.595,403493.0
2008-05-29,19.88,20.63,19.825,20.15,524702.0
2008-05-30,20.21,21.055,20.195,21.055,589015.0
2008-06-02,21.39,21.785,20.855,20.895,451123.0
2008-06-03,21.31,21.655,20.64,20.75,479925.0
2008-06-04,21.205,21.205,20.79,21.06,281741.0
2008-06-05,20.55,20.805,19.88,20.525,334082.0
2008-06-06,21.56,21.895,21.31,21.465,533363.0
2008-06-10,21.39,21.43,21.005,21.13,352043.0
2008-06-11,21.0,21.0,20.395,20.555,365746.0
2008-06-12,20.16,20.49,19.81,20.11,352883.0
2008-06-13,20.33,21.24,20.32,20.395,631439.0
2008-06-16,20.65,20.985,20.51,20.69,262426.0
2008-06-17,20.895,20.96,20.61,20.925,378899.0
2008-06-18,21.0,23.21,20.82,22.09,1011839.0
2008-06-19,22.09,22.53,21.955,22.09,787022.0
2008-06-20,22.28,22.96,22.23,22.96,535460.0
2008-06-23,22.405,22.67,22.12,22.345,655532.0
2008-06-24,22.405,23.495,22.405,23.185,466033.0
2008-06-25,23.49,23.705,23.18,23.43,559595.0
2008-06-26,23.185,23.75,23.07,23.46,502846.0
2008-06-27,22.42,23.015,22.4,22.68,561781.0
2008-06-30,23.015,23.74,22.98,23.345,802974.0
2008-07-01,23.11,24.19,23.1,23.855,867409.0
2008-07-02,23.25,23.535,22.805,23.24,548967.0
2008-07-03,20.915,21.535,20.59,21.275,1012476.0
2008-07-04,20.72,21.03,20.17,20.775,728339.0
2008-07-07,20.765,21.005,20.025,20.52,499753.0
2008-07-08,20.875,21.13,20.345,20.44,618306.0
2008-07-09,20.665,20.88,19.825,20.43,741252.0
2008-07-10,20.27,21.195,20.21,20.825,497501.0
2008-07-11,20.915,21.0,20.435,21.0,326771.0
2008-07-14,20.72,20.95,19.795,20.215,311675.0
2008-07-15,20.58,20.79,20.15,20.435,435264.0
2008-07-16,19.985,20.715,19.985,20.355,293621.0
2008-07-17,21.105,21.105,20.215,20.275,281169.0
2008-07-18,18.845,19.285,18.485,18.575,608273.0
2008-07-21,18.87,19.18,18.39,18.48,563028.0
2008-07-22,18.615,18.95,18.525,18.65,651151.0
2008-07-23,18.985,19.045,18.85,18.93,408314.0
2008-07-24,18.76,18.76,17.925,18.48,483980.0
2008-07-25,17.355,17.415,16.705,16.91,896056.0
2008-07-28,17.25,17.88,17.25,17.765,357407.0
2008-07-29,17.73,17.845,17.315,17.465,379535.0
2008-07-30,18.535,18.565,18.285,18.37,402758.0
2008-07-31,18.81,18.825,18.09,18.59,580745.0
2008-08-01,18.2,18.515,17.865,18.09,414956.0
2008-08-04,18.06,18.185,17.645,17.99,336750.0
2008-08-05,16.195,17.05,16.135,17.025,1159077.0
2008-08-06,17.045,17.72,17.025,17.5,950871.0
2008-08-07,17.365,17.605,17.035,17.36,394728.0
2008-08-08,17.47,17.81,17.42,17.555,378294.0
2008-08-11,17.92,18.12,17.6,17.67,446969.0
2008-08-12,17.315,17.32,16.905,17.13,672707.0
2008-08-13,16.465,16.975,16.395,16.855,620194.0
2008-08-14,16.855,17.56,16.855,17.415,717286.0
2008-08-15,17.08,17.375,16.855,17.285,254801.0
2008-08-18,16.975,17.875,16.97,17.285,314781.0
2008-08-19,17.355,17.355,17.09,17.135,328343.0
2008-08-20,17.165,17.78,17.165,17.695,412922.0
2008-08-21,17.37,18.0,17.37,17.63,464775.0
2008-08-22,18.075,18.77,18.075,18.51,468246.0
2008-08-25,19.265,19.585,19.1,19.405,628120.0
2008-08-26,18.665,19.35,18.385,19.18,435102.0
2008-08-27,19.655,19.74,19.075,19.32,410698.0
2008-08-28,19.325,19.54,19.135,19.21,513969.0
2008-08-29,19.88,20.04,18.985,19.265,701543.0
2008-09-01,19.32,19.6,19.055,19.49,624726.0
2008-09-02,19.6,19.83,19.355,19.56,383535.0
2008-09-03,18.9,19.11,18.605,18.82,824198.0
2008-09-04,18.425,18.425,17.63,17.88,506591.0
2008-09-05,17.365,17.815,17.365,17.765,690248.0
2008-09-08,17.825,18.47,17.545,18.165,808005.0
2008-09-09,17.565,17.565,17.235,17.415,810422.0
2008-09-10,16.465,17.515,16.35,17.25,1060498.0
2008-09-11,17.395,17.56,17.07,17.25,670448.0
2008-09-12,17.585,17.91,17.35,17.695,318054.0
2008-09-15,17.64,18.22,17.485,17.75,445568.0
2008-09-16,16.46,16.94,16.46,16.8,600639.0
2008-09-17,16.295,17.57,16.295,17.53,805381.0
2008-09-18,16.8,17.18,16.55,16.995,1018663.0
2008-09-19,17.085,17.81,16.63,17.81,813431.0
2008-09-22,17.83,19.04,17.655,18.705,638598.0
2008-09-23,17.93,18.33,17.81,17.975,503838.0
2008-09-24,18.425,18.48,17.925,18.065,476010.0
2008-09-25,17.725,17.745,17.225,17.24,339462.0
2008-09-26,17.18,17.35,15.74,16.27,691699.0
2008-09-29,16.57,16.8,16.015,16.23,206310.0
2008-09-30,15.395,16.69,15.245,16.69,559822.0
2008-10-01,16.575,16.795,16.215,16.435,315294.0
2008-10-02,16.205,16.255,15.41,15.505,191681.0
2008-10-03,15.185,15.78,15.01,15.295,249549.0
2008-10-06,15.04,15.065,14.475,14.965,272717.0
2008-10-07,14.72,15.635,14.03,15.47,627194.0
2008-10-08,14.315,14.315,13.59,13.81,434154.0
2008-10-09,13.39,13.39,12.72,13.215,734304.0
2008-10-10,12.725,12.755,11.085,11.635,725160.0
2008-10-13,11.85,12.235,11.665,11.83,381561.0
2008-10-14,12.7,13.42,11.89,12.235,564506.0
2008-10-15,12.005,12.12,11.7,11.945,546070.0
2008-10-16,11.15,11.15,10.395,10.59,597627.0
2008-10-17,11.37,11.415,10.485,10.76,623632.0
2008-10-20,10.82,10.95,10.445,10.82,490033.0
2008-10-21,11.025,11.155,10.875,11.1,703245.0
2008-10-22,11.08,11.15,10.44,10.595,780319.0
2008-10-23,10.39,10.58,9.41,9.81,390480.0
2008-10-24,9.695,9.81,8.945,9.235,766182.0
2008-10-27,9.4,9.4,8.795,8.885,652880.0
2008-10-28,8.915,8.98,7.94,8.425,1142435.0
2008-10-29,8.57,8.625,7.85,8.005,1123348.0
2008-10-30,7.62,8.25,7.59,7.96,889000.0
2008-10-31,8.175,8.37,8.09,8.195,387236.0
2008-11-03,8.615,8.835,8.43,8.54,580070.0
2008-11-04,8.655,9.025,8.655,8.86,392246.0
2008-11-05,9.53,10.26,9.53,10.1,495131.0
2008-11-06,9.79,9.79,8.935,9.245,432882.0
2008-11-07,8.6,8.775,8.415,8.655,344446.0
2008-11-10,9.06,9.325,8.775,9.175,526251.0
2008-11-11,8.74,8.74,8.235,8.515,453119.0
2008-11-12,8.515,8.65,7.975,8.19,530400.0
2008-11-13,8.0,8.31,7.655,8.025,942414.0
2008-11-14,8.775,9.225,8.37,8.945,472937.0
2008-11-17,9.005,9.235,8.405,8.5,285405.0
2008-11-18,8.54,8.64,7.935,7.995,470167.0
2008-11-19,7.445,7.655,7.09,7.505,736130.0
2008-11-20,7.155,7.365,7.015,7.04,556549.0
2008-11-21,6.55,6.695,6.165,6.635,704744.0
2008-11-24,6.87,7.09,6.72,6.875,637638.0
2008-11-25,7.39,7.595,6.87,6.925,1087357.0
2008-11-26,6.995,7.32,6.87,6.915,517729.0
2008-11-27,7.415,7.675,7.165,7.49,779132.0
2008-11-28,7.64,8.085,7.63,7.905,641976.0
2008-12-01,8.205,8.33,7.68,7.965,435824.0
2008-12-02,7.955,8.01,7.435,7.735,612334.0
2008-12-03,7.885,8.25,7.315,7.48,472649.0
2008-12-04,7.335,7.55,7.1,7.22,483693.0
2008-12-05,6.88,6.93,6.635,6.775,752504.0
2008-12-08,6.83,7.485,6.83,7.36,888909.0
2008-12-09,7.885,8.05,7.62,7.695,1057225.0
2008-12-10,8.08,8.625,7.995,8.27,758416.0
2008-12-11,8.575,8.815,8.41,8.685,1255668.0
2008-12-12,8.465,8.94,8.3,8.515,601907.0
2008-12-15,8.945,9.215,8.71,9.005,624635.0
2008-12-16,9.175,9.35,8.9,9.245,1046202.0
2008-12-17,9.3,9.51,9.085,9.17,391967.0
2008-12-18,9.41,9.8,9.375,9.635,1931993.0
2008-12-19,9.38,10.025,9.31,9.81,365356.0
2008-12-22,9.615,9.8,9.435,9.435,15450.0
2008-12-23,9.4,9.61,9.29,9.465,343380.0
2008-12-24,9.635,9.86,9.56,9.775,194664.0
2008-12-29,9.465,9.92,9.41,9.805,234467.0
2008-12-30,9.58,9.91,9.58,9.86,206119.0
2008-12-31,9.925,10.215,9.85,10.01,208813.0
2009-01-02,10.285,10.515,9.875,10.255,136904.0
2009-01-05,10.58,10.965,10.58,10.945,302395.0
2009-01-06,11.445,11.445,10.97,11.13,273592.0
2009-01-07,11.26,11.69,11.26,11.28,491530.0
2009-01-08,10.91,10.91,10.46,10.855,678807.0
2009-01-09,11.055,11.445,10.935,11.08,410470.0
2009-01-12,10.965,11.13,10.76,11.055,312225.0
2009-01-13,11.08,11.17,10.755,11.01,633706.0
2009-01-14,11.14,11.895,11.065,11.58,690763.0
2009-01-15,10.965,11.1,10.705,10.795,588371.0
2009-01-16,10.74,11.01,10.48,10.685,427496.0
2009-01-19,10.795,10.92,10.53,10.92,325274.0
2009-01-20,10.68,11.055,10.56,10.965,355500.0
2009-01-21,10.735,10.98,10.57,10.85,693892.0
2009-01-22,10.855,11.1,10.7,10.745,330721.0
2009-01-23,10.365,10.48,8.335,8.54,1447966.0
2009-01-27,9.29,9.985,9.29,9.76,821551.0
2009-01-28,9.81,10.06,9.545,9.67,616874.0
2009-01-29,9.925,10.185,9.565,9.87,817740.0
2009-01-30,9.81,9.87,9.635,9.81,607788.0
2009-02-02,9.755,9.785,9.465,9.64,184270.0
2009-02-03,9.81,10.14,9.765,9.87,383700.0
2009-02-04,10.015,10.275,9.7,9.7,350780.0
2009-02-05,9.615,9.945,9.57,9.615,378945.0
2009-02-06,9.715,9.745,9.245,9.385,465044.0
2009-02-09,9.85,9.98,9.59,9.935,480311.0
2009-02-10,9.87,10.07,9.725,9.86,245866.0
2009-02-11,9.515,9.83,9.43,9.76,190942.0
2009-02-12,9.695,9.91,9.525,9.69,407892.0
2009-02-13,9.69,10.1,9.59,10.06,368675.0
2009-02-16,9.84,10.185,9.835,9.905,192590.0
2009-02-17,10.17,10.17,9.58,9.83,246903.0
2009-02-18,9.58,9.635,9.32,9.585,172974.0
2009-02-19,9.41,10.1,9.12,9.97,506186.0
2009-02-20,9.825,9.9,9.455,9.745,549391.0
2009-02-23,9.64,10.045,9.355,9.905,546982.0
2009-02-24,9.755,9.82,9.435,9.77,513891.0
2009-02-25,10.01,10.24,9.985,10.1,325580.0
2009-02-26,10.215,10.655,10.145,10.39,393090.0
2009-02-27,10.18,10.215,9.92,10.065,812125.0
2009-03-02,9.525,9.68,9.175,9.565,581401.0
2009-03-03,8.94,9.15,8.85,8.945,828113.0
2009-03-04,8.72,9.045,8.64,8.83,716577.0
2009-03-05,8.82,9.36,8.755,9.215,782054.0
2009-03-06,8.84,9.325,8.81,9.205,939189.0
2009-03-09,9.175,9.46,9.15,9.38,656042.0
2009-03-10,9.55,9.565,9.345,9.49,254383.0
2009-03-11,9.81,10.31,9.585,10.245,662378.0
2009-03-12,10.36,10.46,9.905,9.905,698959.0
2009-03-13,9.98,9.98,9.525,9.795,513564.0
2009-03-16,9.915,9.94,9.61,9.755,402385.0
2009-03-17,9.755,10.245,9.72,10.165,589578.0
2009-03-18,10.045,10.24,9.82,10.165,501486.0
2009-03-19,10.38,10.73,10.275,10.46,1243250.0
2009-03-20,10.67,11.705,10.61,10.87,683041.0
2009-03-23,10.7,10.845,10.22,10.64,434246.0
2009-03-24,11.04,11.185,10.91,11.01,433603.0
2009-03-25,10.935,11.185,10.585,10.835,454417.0
2009-03-26,11.095,11.3,10.935,11.0,260393.0
2009-03-27,11.065,11.41,11.065,11.195,279864.0
2009-03-30,10.645,10.905,10.26,10.345,491532.0
2009-03-31,10.195,10.39,9.79,9.93,341465.0
2009-04-01,10.05,10.435,9.99,10.285,419347.0
2009-04-02,10.315,11.13,10.31,11.05,584008.0
2009-04-03,11.25,11.35,10.855,10.965,286596.0
2009-04-06,11.15,11.225,10.805,10.985,375499.0
2009-04-07,10.88,11.225,10.7,10.945,390362.0
2009-04-08,10.745,10.99,10.63,10.7,237379.0
2009-04-09,10.825,10.91,10.52,10.895,253891.0
2009-04-14,11.25,11.49,11.15,11.18,249589.0
2009-04-15,11.06,11.67,10.985,11.46,523739.0
2009-04-16,11.53,12.145,11.52,12.025,566322.0
2009-04-17,12.205,12.82,12.205,12.405,452000.0
2009-04-20,11.85,11.895,11.265,11.375,432873.0
2009-04-21,10.935,11.325,10.815,11.315,402875.0
2009-04-22,11.315,11.55,11.06,11.07,323809.0
2009-04-23,11.27,11.49,10.985,11.205,438151.0
2009-04-24,11.2,11.2,10.745,10.815,310718.0
2009-04-27,11.04,11.335,10.685,10.875,366634.0
2009-04-28,10.8,11.215,10.58,10.775,278731.0
2009-04-29,10.87,11.3,10.745,11.055,298490.0
2009-04-30,11.46,11.91,11.46,11.82,407735.0
2009-05-01,11.815,12.22,11.775,12.14,196245.0
2009-05-04,12.06,12.5,11.75,12.48,640421.0
2009-05-05,12.4,12.615,12.155,12.455,767906.0
2009-05-06,12.52,12.645,12.19,12.4,475651.0
2009-05-07,12.65,13.655,12.625,13.465,568976.0
2009-05-08,13.11,13.565,13.04,13.36,619992.0
2009-05-11,13.36,13.36,13.065,13.3,435318.0
2009-05-12,13.005,13.115,12.62,12.775,461302.0
2009-05-13,12.88,12.975,12.56,12.805,267050.0
2009-05-14,12.53,12.66,12.38,12.545,660839.0
2009-05-15,12.87,13.27,12.705,13.075,404324.0
2009-05-18,13.21,13.21,12.905,13.035,345229.0
2009-05-19,13.18,13.75,13.14,13.685,616431.0
2009-05-20,13.8,13.95,13.305,13.535,347413.0
2009-05-21,13.67,13.68,13.015,13.355,405999.0
2009-05-22,13.065,13.295,12.66,12.875,426757.0
2009-05-25,12.99,13.58,12.885,13.4,280409.0
2009-05-26,13.465,14.02,13.33,13.815,518891.0
2009-05-27,13.89,14.04,13.38,13.76,454203.0
2009-05-28,13.36,14.01,13.315,13.785,401294.0
2009-05-29,13.43,13.86,13.375,13.625,1055117.0
2009-06-01,13.405,13.845,13.225,13.715,613923.0
2009-06-02,13.715,13.775,13.46,13.7,966088.0
2009-06-03,13.745,14.11,13.645,13.815,777180.0
2009-06-04,13.41,13.745,13.4,13.515,713401.0
2009-06-05,13.485,13.71,13.485,13.6,484382.0
2009-06-09,13.595,13.96,13.465,13.465,442903.0
2009-06-10,13.455,14.675,13.42,14.675,803949.0
2009-06-11,15.5,15.96,15.385,15.86,720994.0
2009-06-12,15.83,16.07,15.28,15.42,517970.0
2009-06-15,15.325,15.325,14.775,14.82,254959.0
2009-06-16,14.4,14.725,14.19,14.265,373475.0
2009-06-17,14.19,14.645,13.97,14.56,465328.0
2009-06-18,14.63,14.64,13.91,14.395,816917.0
2009-06-19,14.245,14.49,13.94,14.12,427299.0
2009-06-22,13.655,14.835,13.655,14.69,539093.0
2009-06-23,13.66,14.54,13.625,14.19,963961.0
2009-06-24,14.09,14.21,13.76,14.04,838027.0
2009-06-25,14.365,15.45,14.33,15.125,1360887.0
2009-06-26,15.6,15.93,15.475,15.86,569371.0
2009-06-29,15.465,15.645,14.925,15.195,712570.0
2009-06-30,15.22,15.7,15.195,15.67,677290.0
2009-07-01,15.045,15.18,14.82,15.065,677044.0
2009-07-02,14.955,15.545,14.955,15.29,484014.0
2009-07-03,14.885,15.04,14.5,14.62,323736.0
2009-07-06,14.48,14.53,14.17,14.205,280707.0
2009-07-07,14.19,14.545,14.18,14.245,298282.0
2009-07-08,13.96,14.525,13.76,14.525,414046.0
2009-07-09,14.265,14.35,13.905,14.31,285371.0
2009-07-10,14.38,14.59,14.025,14.265,175223.0
2009-07-13,14.275,14.67,14.07,14.235,316141.0
2009-07-14,14.445,14.885,14.4,14.79,407589.0
2009-07-15,15.125,15.515,15.125,15.39,459042.0
2009-07-16,15.665,15.875,15.645,15.855,918648.0
2009-07-17,16.165,16.255,15.73,15.92,406888.0
2009-07-20,16.05,16.255,15.81,16.225,329629.0
2009-07-21,16.135,16.235,15.54,15.84,562791.0
2009-07-22,15.61,15.94,15.435,15.84,348293.0
2009-07-23,16.0,16.39,16.0,16.39,364340.0
2009-07-24,16.42,16.905,16.28,16.74,426970.0
2009-07-27,17.075,17.185,16.345,16.48,447664.0
2009-07-28,16.52,17.23,16.515,16.97,572209.0
2009-07-29,16.61,16.655,16.395,16.445,305707.0
2009-07-30,15.93,16.375,15.695,16.16,594794.0
2009-07-31,16.165,16.655,15.96,16.46,384446.0
2009-08-03,16.355,16.54,16.02,16.395,353184.0
2009-08-04,16.415,16.48,15.93,16.095,580924.0
2009-08-05,15.96,16.135,15.575,15.77,277151.0
2009-08-06,15.55,16.07,15.455,15.96,489364.0
2009-08-07,15.665,15.79,15.455,15.7,337542.0
2009-08-10,15.625,15.905,15.415,15.795,419718.0
2009-08-11,15.665,15.96,15.615,15.955,469559.0
2009-08-12,15.775,16.395,15.755,16.295,518092.0
2009-08-13,16.405,16.405,15.965,16.185,408053.0
2009-08-14,15.92,16.2,15.8,16.13,692058.0
2009-08-17,15.93,16.08,15.015,15.16,673009.0
2009-08-18,14.82,15.0,14.38,14.425,661857.0
2009-08-19,14.665,15.04,14.49,14.49,654740.0
2009-08-20,14.49,14.63,13.065,13.715,1195177.0
2009-08-21,14.02,14.85,14.02,14.765,1094781.0
2009-08-24,15.065,15.065,14.145,14.245,613215.0
2009-08-25,14.33,14.425,13.6,13.89,911392.0
2009-08-26,14.365,14.47,14.1,14.28,716246.0
2009-08-27,13.985,14.02,13.735,13.95,698910.0
2009-08-28,14.25,14.25,13.43,13.625,771981.0
2009-08-31,13.94,14.215,13.595,13.73,543697.0
2009-09-01,13.8,13.99,13.555,13.89,350863.0
2009-09-02,13.725,13.725,13.42,13.505,343551.0
2009-09-03,13.37,13.975,13.365,13.765,451446.0
2009-09-04,13.84,13.84,13.4,13.475,505643.0
2009-09-07,13.775,13.795,13.555,13.655,208875.0
2009-09-08,13.71,13.89,13.67,13.83,342740.0
2009-09-09,14.01,14.175,13.865,14.02,494235.0
2009-09-10,14.185,14.315,13.995,14.1,411946.0
2009-09-11,14.245,14.28,13.895,13.94,479847.0
2009-09-14,13.895,14.125,13.685,13.83,290769.0
2009-09-15,13.98,13.98,13.515,13.595,413315.0
2009-09-16,13.685,13.94,13.685,13.85,514269.0
2009-09-17,14.14,14.235,13.98,13.98,1323673.0
2009-09-18,13.985,14.425,13.985,13.995,715154.0
2009-09-21,13.95,13.97,13.685,13.715,429623.0
2009-09-22,13.785,13.81,13.44,13.44,602076.0
2009-09-23,13.89,13.89,13.71,13.81,802542.0
2009-09-24,13.83,13.975,13.72,13.885,610279.0
2009-09-25,13.685,13.81,13.475,13.66,354100.0
2009-09-28,13.445,13.46,13.15,13.38,336131.0
2009-09-29,13.375,13.375,13.13,13.3,467881.0
2009-09-30,13.305,13.525,13.305,13.495,725448.0
2009-10-01,13.39,13.545,13.2,13.235,273249.0
2009-10-02,12.945,13.045,12.675,12.935,433537.0
2009-10-05,12.92,13.095,12.79,12.81,221428.0
2009-10-06,13.1,13.1,12.64,12.66,450372.0
2009-10-07,12.85,12.935,12.655,12.76,523442.0
2009-10-08,12.73,12.85,12.525,12.6,959949.0
2009-10-09,12.61,12.755,12.405,12.495,891900.0
2009-10-12,12.505,12.6,12.465,12.55,438693.0
2009-10-13,12.64,12.935,12.6,12.82,758569.0
2009-10-14,12.925,13.295,12.925,13.27,685956.0
2009-10-15,13.685,13.86,13.57,13.85,1004979.0
2009-10-16,13.92,14.275,13.575,13.595,672829.0
2009-10-19,13.445,13.565,13.265,13.475,438149.0
2009-10-20,13.545,14.2,13.545,14.1,833709.0
2009-10-21,13.98,14.075,13.655,13.835,510787.0
2009-10-22,13.595,13.625,13.35,13.47,364311.0
2009-10-23,13.53,13.58,13.235,13.45,320016.0
2009-10-26,13.175,13.545,13.09,13.5,517488.0
2009-10-27,13.515,13.53,13.27,13.53,425583.0
2009-10-28,13.01,13.05,12.62,12.67,874121.0
2009-10-29,12.165,12.38,11.955,12.015,855000.0
2009-10-30,12.195,12.195,11.53,11.79,1683818.0
2009-11-02,11.72,12.42,11.64,12.155,1041410.0
2009-11-03,12.33,12.35,12.135,12.185,404521.0
2009-11-04,12.405,12.405,11.93,12.1,429331.0
2009-11-05,11.81,11.995,11.785,11.955,446780.0
2009-11-06,12.42,12.61,12.235,12.54,450557.0
2009-11-09,12.79,13.015,12.675,12.895,606526.0
2009-11-10,13.135,13.155,12.88,13.0,378516.0
2009-11-11,13.115,13.16,12.88,12.91,374033.0
2009-11-12,13.115,13.115,12.7,12.735,518375.0
2009-11-13,12.895,12.92,12.67,12.815,258999.0
2009-11-16,12.85,13.165,12.85,13.0,461175.0
2009-11-17,13.33,13.42,12.97,13.11,831072.0
2009-11-18,13.125,13.205,12.85,13.11,882882.0
2009-11-19,13.09,13.34,13.01,13.205,609557.0
2009-11-23,12.7,12.84,12.565,12.665,1342878.0
2009-11-24,12.695,12.755,12.34,12.45,812100.0
2009-11-25,12.495,12.495,12.15,12.29,1017270.0
2009-11-26,12.355,12.44,12.205,12.285,708594.0
2009-11-27,11.97,12.2,11.93,12.01,884472.0
2009-11-30,12.45,12.745,12.225,12.61,1760356.0
2009-12-01,12.575,12.575,12.32,12.485,439677.0
2009-12-02,12.73,12.995,12.67,12.97,899301.0
2009-12-03,12.975,13.135,12.85,12.955,600989.0
2009-12-04,12.85,12.97,12.79,12.95,508263.0
2009-12-07,13.06,13.09,12.79,13.02,772089.0
2009-12-08,12.995,13.205,12.91,13.145,742747.0
2009-12-09,12.97,12.98,12.57,12.86,678727.0
2009-12-10,12.92,12.995,12.525,12.6,542725.0
2009-12-11,12.77,12.925,12.675,12.79,485349.0
2009-12-14,12.79,12.79,12.54,12.625,613918.0
2009-12-15,12.545,12.88,12.545,12.875,654878.0
2009-12-16,12.785,12.87,12.57,12.7,574958.0
2009-12-17,12.61,12.91,12.515,12.64,1264053.0
2009-12-18,12.495,12.58,12.375,12.425,640255.0
2009-12-21,12.64,12.995,12.64,12.77,519173.0
2009-12-22,13.06,13.415,13.03,13.315,946871.0
2009-12-23,13.365,13.365,12.995,13.06,332043.0
2009-12-24,13.175,13.3,13.0,13.295,207586.0
2009-12-29,13.385,13.49,13.13,13.255,308075.0
2009-12-30,13.225,13.315,12.91,13.04,300951.0
2009-12-31,13.065,13.205,13.04,13.205,151892.0
2010-01-04,13.235,13.385,13.11,13.325,219014.0
2010-01-05,13.515,13.56,13.175,13.385,402595.0
2010-01-06,13.56,14.14,13.505,14.115,765227.0
2010-01-07,14.335,14.64,14.32,14.565,939003.0
2010-01-08,14.54,14.555,14.315,14.535,646696.0
2010-01-11,14.705,15.145,14.66,15.11,939810.0
2010-01-12,15.17,15.17,14.725,14.985,605735.0
2010-01-13,14.635,14.695,14.52,14.605,947442.0
2010-01-14,15.01,15.135,14.77,14.86,656265.0
2010-01-15,14.86,14.99,14.355,14.94,730305.0
2010-01-18,14.475,14.545,14.18,14.27,799784.0
2010-01-19,14.19,14.51,14.165,14.265,497266.0
2010-01-20,14.41,14.45,13.865,14.02,705246.0
2010-01-21,13.92,14.11,13.71,13.95,563790.0
2010-01-22,13.605,13.73,13.095,13.665,746451.0
2010-01-25,13.475,13.73,13.445,13.655,400703.0
2010-01-27,13.31,13.375,12.915,13.175,675162.0
2010-01-28,13.045,13.28,13.015,13.125,514572.0
2010-01-29,12.85,12.945,12.64,12.73,653986.0
2010-02-01,12.64,12.705,12.25,12.29,720766.0
2010-02-02,12.79,13.19,12.7,13.13,629305.0
2010-02-03,13.34,13.58,13.0,13.06,438794.0
2010-02-04,12.935,12.935,12.66,12.725,552073.0
2010-02-05,12.315,12.495,12.2,12.345,550933.0
2010-02-08,12.42,12.545,12.125,12.32,524072.0
2010-02-09,12.28,12.29,12.015,12.2,458529.0
2010-02-10,12.495,12.695,12.38,12.45,302342.0
2010-02-11,12.495,12.84,12.375,12.405,283717.0
2010-02-12,12.685,12.905,12.58,12.725,344172.0
2010-02-15,12.8,13.075,12.515,12.665,509762.0
2010-02-16,12.85,13.065,12.61,12.73,384926.0
2010-02-17,12.97,12.975,12.73,12.79,633901.0
2010-02-18,11.84,11.955,11.63,11.775,1890756.0
2010-02-19,11.9,11.955,11.275,11.305,903671.0
2010-02-22,11.54,11.765,11.46,11.495,647179.0
2010-02-23,11.6,11.785,11.34,11.6,930210.0
2010-02-24,11.525,11.54,11.275,11.39,749111.0
2010-02-25,11.42,11.575,11.22,11.305,803205.0
2010-02-26,11.36,11.565,11.36,11.56,769597.0
2010-03-01,11.63,11.805,11.445,11.69,729967.0
2010-03-02,11.76,11.825,11.555,11.755,767696.0
2010-03-03,12.015,12.285,12.015,12.195,674020.0
2010-03-04,12.225,12.225,11.91,11.985,683298.0
2010-03-05,12.18,12.2,12.09,12.185,315018.0
2010-03-08,12.3,12.31,11.995,12.06,446177.0
2010-03-09,12.155,12.155,11.94,11.995,359894.0
2010-03-10,12.125,12.235,12.005,12.095,616215.0
2010-03-11,12.095,12.135,11.91,11.94,691452.0
2010-03-12,11.975,12.08,11.8,11.84,664560.0
2010-03-15,11.92,12.09,11.92,12.04,753077.0
2010-03-16,11.985,12.0,11.79,11.905,454255.0
2010-03-17,12.02,12.105,11.94,12.015,463591.0
2010-03-18,12.08,12.235,12.04,12.16,900316.0
2010-03-19,12.165,12.48,12.14,12.36,596034.0
2010-03-22,12.355,12.355,12.14,12.27,503303.0
2010-03-23,12.315,12.695,12.29,12.635,807969.0
2010-03-24,12.89,12.945,12.735,12.805,681950.0
2010-03-25,12.705,12.77,12.615,12.705,372568.0
2010-03-26,12.6,12.685,12.39,12.645,335008.0
2010-03-29,12.71,12.805,12.675,12.755,386072.0
2010-03-30,12.875,13.29,12.815,13.23,807976.0
2010-03-31,13.265,13.4,12.945,12.98,619675.0
2010-04-01,13.04,13.265,12.975,13.265,533460.0
2010-04-06,13.4,13.505,13.225,13.31,701836.0
2010-04-07,13.38,13.705,13.38,13.62,729667.0
2010-04-08,13.35,13.55,13.29,13.54,483352.0
2010-04-09,13.57,13.65,13.41,13.45,835810.0
2010-04-12,13.51,14.04,13.51,13.93,1004341.0
2010-04-13,13.835,14.02,13.69,13.78,480173.0
2010-04-14,13.84,13.84,13.595,13.685,534772.0
2010-04-15,13.66,13.67,13.33,13.47,590530.0
2010-04-16,13.405,13.465,13.31,13.39,774235.0
2010-04-19,13.01,13.04,12.66,12.885,939236.0
2010-04-20,12.68,12.84,12.395,12.785,935383.0
2010-04-21,12.835,13.105,12.835,13.01,701637.0
2010-04-22,12.685,12.89,12.59,12.695,442776.0
2010-04-23,12.605,12.865,12.56,12.825,782895.0
2010-04-27,12.845,12.995,12.77,12.865,452671.0
2010-04-28,12.465,12.5,12.36,12.47,612817.0
2010-04-29,12.405,12.525,12.255,12.325,498459.0
2010-04-30,12.51,12.595,12.14,12.265,335601.0
2010-05-03,12.21,12.535,12.115,12.44,584727.0
2010-05-04,12.315,12.32,12.135,12.285,797188.0
2010-05-05,12.15,12.425,12.015,12.195,643049.0
2010-05-06,12.585,12.645,12.435,12.51,858966.0
2010-05-07,12.285,12.78,12.165,12.435,1363641.0
2010-05-10,12.17,12.69,12.17,12.69,851082.0
2010-05-11,12.555,12.695,12.3,12.375,710631.0
2010-05-12,12.505,12.83,12.475,12.6,403285.0
2010-05-13,12.725,12.875,12.655,12.875,349295.0
2010-05-14,12.72,12.755,12.635,12.705,351069.0
2010-05-17,12.465,12.625,12.28,12.375,719581.0
2010-05-18,12.375,12.47,12.05,12.22,654226.0
2010-05-19,12.05,12.17,11.745,11.835,647341.0
2010-05-20,11.925,12.09,11.53,11.57,1105976.0
2010-05-21,11.205,11.7,11.115,11.625,989834.0
2010-05-24,11.595,11.85,11.38,11.785,551081.0
2010-05-25,11.86,11.86,11.36,11.385,532809.0
2010-05-26,12.1,12.455,11.785,11.805,927560.0
2010-05-27,11.955,12.11,11.57,12.1,467886.0
2010-05-28,12.135,12.345,12.0,12.16,420292.0
2010-05-31,12.1,12.29,11.9,11.91,445857.0
2010-06-01,11.87,12.08,11.635,11.815,537088.0
2010-06-02,11.745,11.79,11.42,11.495,605441.0
2010-06-03,11.775,11.78,11.56,11.665,664663.0
2010-06-04,11.685,11.685,11.385,11.495,346521.0
2010-06-07,11.27,11.27,10.85,10.925,680090.0
2010-06-08,11.12,11.315,11.05,11.115,403097.0
2010-06-09,10.975,11.08,10.82,10.91,519633.0
2010-06-10,10.915,11.165,10.875,11.045,499522.0
2010-06-11,11.47,11.47,11.025,11.2,491585.0
2010-06-15,11.23,11.245,11.055,11.135,278545.0
2010-06-16,11.48,11.71,11.48,11.53,893818.0
2010-06-17,11.445,11.5,11.35,11.425,778458.0
2010-06-18,11.525,11.61,11.445,11.51,483198.0
2010-06-21,11.625,11.685,11.435,11.57,509117.0
2010-06-22,11.57,11.57,11.395,11.445,363184.0
2010-06-23,11.325,11.36,11.12,11.175,285769.0
2010-06-24,11.185,11.185,10.87,10.915,759598.0
2010-06-25,10.845,11.045,10.75,10.845,620625.0
2010-06-28,10.855,10.875,10.505,10.56,554105.0
2010-06-29,10.505,10.69,10.43,10.49,532279.0
2010-06-30,10.03,10.25,9.79,10.25,1258002.0
2010-07-01,10.045,10.505,9.905,10.08,573776.0
2010-07-02,10.175,10.265,9.735,9.845,570859.0
2010-07-05,10.0,10.0,9.505,9.64,519644.0
2010-07-06,9.66,9.675,9.42,9.655,586288.0
2010-07-07,9.585,9.73,9.545,9.63,436621.0
2010-07-08,9.965,10.035,9.905,9.945,556141.0
2010-07-09,10.145,10.235,10.085,10.19,699121.0
2010-07-12,10.485,10.63,10.395,10.485,498475.0
2010-07-13,10.515,10.56,10.27,10.33,795651.0
2010-07-14,10.55,10.71,10.385,10.5,394617.0
2010-07-15,10.365,10.395,10.2,10.295,429824.0
2010-07-16,10.245,10.295,9.985,10.09,510484.0
2010-07-19,9.815,9.84,9.615,9.73,522952.0
2010-07-20,9.655,9.865,9.605,9.775,842708.0
2010-07-21,10.065,10.21,9.91,10.0,662140.0
2010-07-22,10.0,10.19,9.925,10.17,527168.0
2010-07-23,10.47,10.865,10.445,10.7,1049834.0
2010-07-26,10.8,11.09,10.67,11.08,917658.0
2010-07-27,11.125,11.23,10.965,11.035,608875.0
2010-07-28,10.935,10.935,10.635,10.785,619640.0
2010-07-29,10.66,10.7,10.6,10.655,284351.0
2010-07-30,10.83,10.865,10.575,10.665,579730.0
2010-08-02,10.755,10.8,10.63,10.69,315036.0
2010-08-03,10.815,11.075,10.815,10.925,486880.0
2010-08-04,10.965,11.0,10.66,10.77,301644.0
2010-08-05,10.69,10.835,10.655,10.69,586809.0
2010-08-06,10.605,10.745,10.605,10.665,384093.0
2010-08-09,10.575,10.805,10.575,10.785,474053.0
2010-08-10,10.81,11.025,10.79,10.79,543455.0
2010-08-11,10.725,10.8,10.505,10.54,715277.0
2010-08-12,10.325,10.37,10.26,10.32,647911.0
2010-08-13,10.19,10.215,10.075,10.13,980098.0
2010-08-16,10.0,10.095,9.96,9.975,824037.0
2010-08-17,9.955,10.13,9.955,10.075,554520.0
2010-08-18,10.37,10.42,10.055,10.125,645224.0
2010-08-19,10.185,10.325,9.97,10.22,350046.0
2010-08-20,10.16,10.185,9.845,10.055,649590.0
2010-08-23,9.915,10.075,9.81,9.915,366873.0
2010-08-24,9.825,9.925,9.69,9.735,332959.0
2010-08-25,9.6,9.7,9.27,9.335,765037.0
2010-08-26,9.345,9.375,9.215,9.31,676317.0
2010-08-27,9.82,10.055,9.635,9.805,863574.0
2010-08-30,10.18,10.325,10.02,10.06,1077998.0
2010-08-31,9.945,10.145,9.835,9.945,970801.0
2010-09-01,9.935,10.205,9.895,10.125,544620.0
2010-09-02,10.295,10.34,10.145,10.16,351398.0
2010-09-03,10.24,10.66,10.17,10.57,883522.0
2010-09-06,10.755,10.865,10.48,10.85,941254.0
2010-09-07,11.0,11.09,10.945,11.045,771559.0
2010-09-08,11.02,11.055,10.81,10.895,638160.0
2010-09-09,10.895,11.035,10.67,10.845,667575.0
2010-09-10,10.905,10.955,10.845,10.905,440938.0
2010-09-13,11.055,11.315,11.02,11.24,638495.0
2010-09-14,11.325,11.385,11.055,11.12,723947.0
2010-09-15,11.26,11.26,11.0,11.195,765650.0
2010-09-16,11.105,11.105,10.57,10.775,1810622.0
2010-09-17,10.775,10.935,10.71,10.895,409362.0
2010-09-20,10.9,10.905,10.605,10.865,283369.0
2010-09-21,10.965,11.085,10.895,11.005,358302.0
2010-09-22,11.055,11.15,10.985,11.115,398600.0
2010-09-23,10.905,10.91,10.745,10.845,735538.0
2010-09-24,10.505,10.63,10.43,10.61,647713.0
2010-09-27,10.905,11.065,10.87,10.985,513661.0
2010-09-28,10.88,10.99,10.785,10.96,371874.0
2010-09-29,11.08,11.08,10.8,10.88,580418.0
2010-09-30,10.82,10.87,10.56,10.57,869065.0
2010-10-01,10.545,10.65,10.425,10.53,613838.0
2010-10-04,10.85,10.9,10.62,10.645,340718.0
2010-10-05,10.545,10.555,10.17,10.5,585175.0
2010-10-06,10.61,10.83,10.61,10.785,480728.0
2010-10-07,10.71,10.865,10.565,10.795,395144.0
2010-10-08,10.7,10.76,10.545,10.735,379933.0
2010-10-11,10.79,10.84,10.6,10.685,594739.0
2010-10-12,10.615,10.68,10.305,10.405,584363.0
2010-10-13,10.455,10.585,10.42,10.43,494102.0
2010-10-14,10.57,10.705,10.525,10.635,597037.0
2010-10-15,10.68,10.68,10.395,10.58,389689.0
2010-10-18,10.525,10.58,10.385,10.475,182475.0
2010-10-19,10.57,10.85,10.48,10.72,790045.0
2010-10-20,10.515,10.67,10.4,10.64,696041.0
2010-10-21,10.945,10.945,9.61,9.87,2162111.0
2010-10-22,9.765,9.845,9.285,9.7,1234430.0
2010-10-25,9.695,9.81,9.51,9.81,992223.0
2010-10-26,9.85,10.055,9.85,9.925,613727.0
2010-10-27,9.885,9.97,9.83,9.93,728644.0
2010-10-28,9.975,10.175,9.975,10.06,963958.0
2010-10-29,10.0,10.03,9.875,10.015,1270577.0
2010-11-01,9.945,10.03,9.885,9.985,809650.0
2010-11-02,9.94,10.0,9.94,9.985,323710.0
2010-11-03,10.03,10.14,9.97,10.095,929970.0
2010-11-04,10.065,10.145,9.975,10.09,826783.0
2010-11-05,10.21,10.405,10.21,10.31,722727.0
2010-11-08,10.24,10.295,10.22,10.285,771491.0
2010-11-09,10.32,10.335,10.235,10.285,761682.0
2010-11-10,10.275,10.32,10.21,10.24,528917.0
2010-11-11,10.24,10.365,10.12,10.33,581577.0
2010-11-12,10.25,10.335,10.18,10.295,1002129.0
2010-11-15,10.35,10.39,10.25,10.345,258017.0
2010-11-16,10.235,10.51,10.21,10.5,673850.0
2010-11-17,10.235,10.365,10.21,10.28,793470.0
2010-11-18,10.26,10.655,10.23,10.53,919860.0
2010-11-19,10.425,10.64,10.28,10.42,814960.0
2010-11-22,10.58,10.695,10.47,10.49,485428.0
2010-11-23,10.315,10.51,10.28,10.51,423358.0
2010-11-24,10.305,10.64,10.305,10.485,1028080.0
2010-11-25,10.485,10.97,10.485,10.83,977327.0
2010-11-26,10.955,11.135,10.875,10.975,682561.0
2010-11-29,10.885,10.97,10.76,10.9,669011.0
2010-11-30,10.975,11.17,10.84,10.86,1049059.0
2010-12-01,10.545,10.86,10.455,10.705,1244199.0
2010-12-02,10.85,11.255,10.835,11.22,626839.0
2010-12-03,11.34,11.61,11.335,11.565,681159.0
2010-12-06,11.595,12.07,11.59,11.775,620693.0
2010-12-07,11.89,12.095,11.835,12.04,404878.0
2010-12-08,11.88,12.42,11.795,12.25,1300623.0
2010-12-09,12.235,12.325,12.025,12.315,524245.0
2010-12-10,12.07,12.435,12.045,12.21,579074.0
2010-12-13,12.42,12.42,12.06,12.315,464606.0
2010-12-14,12.345,12.585,12.34,12.575,479192.0
2010-12-15,12.72,13.035,12.645,12.805,397464.0
2010-12-16,12.925,13.24,12.905,13.155,753884.0
2010-12-17,13.29,13.63,13.005,13.475,682992.0
2010-12-20,13.475,13.56,13.31,13.48,374858.0
2010-12-21,13.29,13.415,13.28,13.35,515183.0
2010-12-22,13.235,13.59,13.17,13.56,444519.0
2010-12-23,13.43,13.565,13.38,13.445,337647.0
2010-12-24,13.39,13.455,13.285,13.335,122919.0
2010-12-29,13.24,13.445,13.23,13.37,238164.0
2010-12-30,13.35,13.5,13.26,13.28,221679.0
2010-12-31,13.26,13.29,13.045,13.15,258435.0
2011-01-04,13.23,13.285,12.99,13.205,434566.0
2011-01-05,13.205,13.31,13.165,13.26,319877.0
2011-01-06,13.405,13.425,13.22,13.32,294155.0
2011-01-07,13.26,13.305,13.115,13.22,472188.0
2011-01-10,12.835,13.09,12.57,13.04,526115.0
2011-01-11,12.665,12.78,12.455,12.5,809735.0
2011-01-12,12.47,12.63,12.38,12.445,724091.0
2011-01-13,12.56,12.7,12.54,12.61,799929.0
2011-01-14,12.71,12.765,12.625,12.7,333938.0
2011-01-17,12.61,12.61,12.46,12.505,378404.0
2011-01-18,12.47,12.86,12.435,12.815,687630.0
2011-01-19,12.665,12.89,12.645,12.88,435461.0
2011-01-20,12.815,12.88,12.46,12.51,405925.0
2011-01-21,12.39,12.51,12.055,12.095,465605.0
2011-01-24,12.185,12.255,11.9,12.07,511922.0
2011-01-25,12.13,12.255,12.09,12.195,413562.0
2011-01-27,12.2,12.345,12.13,12.165,336935.0
2011-01-28,12.255,12.255,11.905,12.005,393941.0
2011-01-31,11.59,11.75,11.58,11.75,484484.0
2011-02-01,11.735,11.975,11.71,11.925,729624.0
2011-02-02,12.185,12.28,12.03,12.2,874804.0
2011-02-03,12.09,12.18,11.945,12.03,267202.0
2011-02-04,12.01,12.015,11.845,11.955,371643.0
2011-02-07,12.005,12.005,11.765,11.845,368117.0
2011-02-08,11.89,11.98,11.785,11.93,488512.0
2011-02-09,11.765,11.85,11.205,11.395,1771239.0
2011-02-10,11.235,11.25,11.06,11.115,1228019.0
2011-02-11,11.135,11.135,11.005,11.005,516704.0
2011-02-14,11.1,11.17,11.06,11.085,506045.0
2011-02-15,11.035,11.405,11.025,11.34,851061.0
2011-02-16,11.35,11.425,11.225,11.4,518369.0
2011-02-17,11.445,11.585,11.435,11.555,615758.0
2011-02-18,11.65,11.93,11.65,11.79,869867.0
2011-02-21,11.915,12.005,11.68,11.705,877695.0
2011-02-22,11.645,11.7,11.48,11.53,699893.0
2011-02-23,11.53,11.695,11.4,11.48,704259.0
2011-02-24,11.45,11.49,11.305,11.33,661710.0
2011-02-25,11.285,11.72,11.285,11.665,684703.0
2011-02-28,11.735,11.75,11.395,11.475,219468.0
2011-03-01,11.62,11.62,11.35,11.43,435467.0
2011-03-02,11.28,11.285,10.845,11.005,1036941.0
2011-03-03,11.265,11.265,10.975,11.14,415009.0
2011-03-04,11.28,11.37,11.255,11.34,549660.0
2011-03-07,11.22,11.275,11.025,11.085,723909.0
2011-03-08,10.925,10.985,10.75,10.835,585960.0
2011-03-09,10.76,10.81,10.67,10.68,475489.0
2011-03-10,10.68,10.735,10.175,10.305,970002.0
2011-03-11,10.33,10.61,10.255,10.28,782474.0
2011-03-14,10.365,10.45,9.98,10.36,1092994.0
2011-03-15,10.36,10.485,9.775,10.02,884072.0
2011-03-16,9.995,10.285,9.995,10.115,941167.0
2011-03-17,10.015,10.15,9.78,10.095,736637.0
2011-03-18,10.175,10.345,10.065,10.28,547981.0
2011-03-21,10.28,10.28,10.1,10.19,348529.0
2011-03-22,10.155,10.28,10.155,10.195,358742.0
2011-03-23,10.155,10.25,10.085,10.145,389106.0
2011-03-24,10.22,10.33,10.21,10.23,493739.0
2011-03-25,10.405,10.585,10.355,10.55,656710.0
2011-03-28,10.545,10.65,10.425,10.47,454289.0
2011-03-29,10.435,10.68,10.405,10.6,467946.0
2011-03-30,10.73,10.94,10.66,10.79,613548.0
2011-03-31,10.73,10.87,10.69,10.765,511159.0
2011-04-01,10.785,10.79,10.7,10.71,366409.0
2011-04-04,10.7,10.85,10.58,10.74,431240.0
2011-04-05,10.76,10.97,10.755,10.82,413944.0
2011-04-06,10.845,10.845,10.665,10.735,389487.0
2011-04-07,10.74,10.79,10.645,10.705,508088.0
2011-04-08,10.645,10.95,10.525,10.915,250065.0
2011-04-11,10.635,10.825,10.635,10.745,244647.0
2011-04-12,10.765,10.78,10.385,10.45,396548.0
2011-04-13,10.495,10.555,10.39,10.475,324720.0
2011-04-14,10.45,10.465,10.2,10.255,420597.0
2011-04-15,10.165,10.305,10.115,10.165,291969.0
2011-04-18,10.205,10.29,10.175,10.21,329860.0
2011-04-19,10.115,10.145,9.94,10.01,502306.0
2011-04-20,10.145,10.26,10.09,10.205,332382.0
2011-04-21,10.39,10.39,10.145,10.255,301395.0
2011-04-27,10.575,10.89,10.52,10.74,1296927.0
2011-04-28,10.88,11.05,10.86,11.02,1246490.0
2011-04-29,10.88,10.96,10.635,10.735,853883.0
2011-05-02,10.82,10.85,10.505,10.79,553343.0
2011-05-03,10.65,11.02,10.565,11.02,524352.0
2011-05-04,11.035,11.16,10.96,11.05,1328975.0
2011-05-05,10.9,10.995,10.765,10.86,592743.0
2011-05-06,10.465,10.895,10.46,10.77,640805.0
2011-05-09,11.095,11.245,11.055,11.085,840011.0
2011-05-10,11.085,11.265,11.075,11.235,426324.0
2011-05-11,11.3,11.43,11.16,11.43,538434.0
2011-05-12,11.12,11.185,10.955,10.98,734529.0
2011-05-13,10.98,11.135,10.81,11.085,615964.0
2011-05-16,10.76,10.905,10.675,10.72,593485.0
2011-05-17,10.71,10.78,10.62,10.715,383179.0
2011-05-18,10.575,10.665,10.52,10.62,398996.0
2011-05-19,10.79,10.82,10.675,10.815,456809.0
2011-05-20,10.815,10.82,10.665,10.745,210803.0
2011-05-23,10.515,10.52,10.365,10.405,603214.0
2011-05-24,10.515,10.57,10.315,10.47,345188.0
2011-05-25,10.37,10.47,10.18,10.225,440952.0
2011-05-26,10.265,10.42,10.26,10.355,581673.0
2011-05-27,10.34,10.42,10.275,10.33,441195.0
2011-05-30,10.345,10.415,10.335,10.335,195869.0
2011-05-31,10.33,10.6,10.33,10.465,960531.0
2011-06-01,10.575,10.76,10.485,10.71,344761.0
2011-06-02,10.445,10.475,10.33,10.41,782999.0
2011-06-03,10.41,10.44,10.23,10.325,413274.0
2011-06-06,10.17,10.305,10.03,10.11,412779.0
2011-06-07,10.1,10.255,9.97,10.145,275262.0
2011-06-08,10.145,10.195,9.93,10.07,438409.0
2011-06-09,10.085,10.13,9.995,10.02,295339.0
2011-06-10,10.12,10.145,9.995,10.095,620430.0
2011-06-14,9.995,10.325,9.885,10.28,557693.0
2011-06-15,10.18,10.26,10.06,10.085,638034.0
2011-06-16,9.96,10.03,9.8,9.82,872771.0
2011-06-17,9.96,10.075,9.81,10.075,674660.0
2011-06-20,10.145,10.21,10.01,10.04,399432.0
2011-06-21,10.145,10.2,9.965,10.125,468014.0
2011-06-22,10.205,10.235,10.095,10.165,285263.0
2011-06-23,10.07,10.445,10.05,10.165,701336.0
2011-06-24,10.11,10.145,9.965,10.02,494382.0
2011-06-27,9.835,9.86,9.685,9.86,642110.0
2011-06-28,10.05,10.17,10.005,10.045,524160.0
2011-06-29,10.45,10.61,10.29,10.555,717332.0
2011-06-30,10.555,10.94,10.525,10.85,826720.0
2011-07-01,10.93,10.93,10.71,10.87,352637.0
2011-07-04,10.9,11.13,10.745,11.075,732899.0
2011-07-05,11.095,11.185,11.065,11.13,316867.0
2011-07-06,11.13,11.35,10.955,11.295,634275.0
2011-07-07,11.17,11.32,11.075,11.25,589939.0
2011-07-08,11.315,11.415,11.21,11.355,532325.0
2011-07-11,11.005,11.2,10.88,11.14,502251.0
2011-07-12,10.915,10.975,10.835,10.96,527849.0
2011-07-13,10.865,11.04,10.835,10.985,316213.0
2011-07-14,10.945,11.19,10.88,11.155,870345.0
2011-07-15,11.11,11.16,10.915,10.975,372820.0
2011-07-18,10.88,10.955,10.82,10.88,557606.0
2011-07-19,10.88,10.945,10.82,10.905,445859.0
2011-07-20,11.06,11.13,10.98,11.06,660471.0
2011-07-21,11.04,11.075,10.925,10.97,407317.0
2011-07-22,11.06,11.13,11.02,11.12,453475.0
2011-07-25,10.82,10.93,10.82,10.905,582260.0
2011-07-26,10.945,11.05,10.87,10.97,338568.0
2011-07-27,10.88,11.095,10.88,11.0,560496.0
2011-07-28,10.81,10.81,10.665,10.705,503495.0
2011-07-29,10.45,10.495,10.205,10.365,688536.0
2011-08-01,10.265,10.71,10.265,10.585,513923.0
2011-08-02,10.345,10.445,10.29,10.36,399302.0
2011-08-03,10.085,10.17,10.01,10.075,456534.0
2011-08-04,9.99,10.07,9.825,9.825,768496.0
2011-08-05,9.64,9.765,9.265,9.315,1049776.0
2011-08-08,9.04,9.405,9.03,9.105,865752.0
2011-08-09,8.91,8.91,8.215,8.845,1858771.0
2011-08-10,9.025,9.235,8.99,9.235,913151.0
2011-08-11,8.855,8.975,8.72,8.8,1035701.0
2011-08-12,8.855,8.94,8.75,8.855,921375.0
2011-08-15,8.92,9.31,8.92,9.26,931128.0
2011-08-16,9.405,9.505,9.31,9.38,942155.0
2011-08-17,9.335,9.45,9.295,9.375,577104.0
2011-08-18,9.47,9.47,9.24,9.255,365849.0
2011-08-19,8.915,8.96,8.545,8.595,1077927.0
2011-08-22,8.57,8.79,8.485,8.515,593399.0
2011-08-23,8.515,8.89,8.515,8.86,604106.0
2011-08-24,9.11,9.18,8.945,9.105,864163.0
2011-08-25,9.11,9.2,8.92,9.11,714375.0
2011-08-26,9.375,9.62,9.27,9.4,765955.0
2011-08-29,9.555,9.66,9.43,9.61,1083134.0
2011-08-30,9.715,9.77,9.555,9.59,656529.0
2011-08-31,9.53,9.55,9.27,9.405,1058858.0
2011-09-01,9.435,9.5,9.24,9.295,1158909.0
2011-09-02,9.22,9.255,8.97,9.12,626298.0
2011-09-05,8.975,9.165,8.865,8.935,457064.0
2011-09-06,8.625,8.675,8.38,8.515,1161283.0
2011-09-07,8.73,8.81,8.67,8.81,642461.0
2011-09-08,8.885,8.91,8.72,8.8,652810.0
2011-09-09,8.79,8.905,8.735,8.79,307235.0
2011-09-12,8.515,8.56,8.32,8.39,723935.0
2011-09-13,8.59,8.645,8.465,8.515,841091.0
2011-09-14,8.47,8.625,8.32,8.39,808445.0
2011-09-15,8.43,8.55,8.215,8.33,2046525.0
2011-09-16,8.39,8.485,8.35,8.41,1841191.0
2011-09-19,8.29,8.32,8.21,8.275,571021.0
2011-09-20,8.23,8.31,8.05,8.11,520552.0
2011-09-21,8.115,8.13,7.925,8.0,1444358.0
2011-09-22,7.87,7.97,7.74,7.745,1431839.0
2011-09-23,7.56,7.685,7.47,7.52,1165007.0
2011-09-26,7.595,7.66,7.39,7.435,1369210.0
2011-09-27,7.65,7.755,7.54,7.625,1321201.0
2011-09-28,7.745,7.765,7.585,7.62,1640501.0
2011-09-29,7.535,7.655,7.49,7.6,934122.0
2011-09-30,7.92,8.005,7.785,7.89,1554182.0
2011-10-03,7.665,7.68,7.375,7.41,600814.0
2011-10-04,7.39,7.54,7.34,7.35,825206.0
2011-10-05,7.565,7.595,7.35,7.425,634449.0
2011-10-06,7.52,7.82,7.515,7.82,822038.0
2011-10-07,8.31,8.58,8.2,8.3,980104.0
2011-10-10,8.25,8.44,8.22,8.415,738475.0
2011-10-11,8.46,8.485,8.32,8.48,786260.0
2011-10-12,8.41,8.715,8.41,8.695,1036012.0
2011-10-13,8.74,8.925,8.59,8.885,1170988.0
2011-10-14,8.785,8.825,8.67,8.76,1192132.0
2011-10-17,9.0,9.0,8.845,8.99,531297.0
2011-10-18,8.835,8.835,8.66,8.74,722870.0
2011-10-19,8.9,8.9,8.665,8.715,510066.0
2011-10-20,8.59,8.59,8.43,8.525,680341.0
2011-10-21,8.495,8.535,8.365,8.51,632236.0
2011-10-24,8.65,8.845,8.525,8.845,592430.0
2011-10-25,8.845,8.88,8.74,8.86,817043.0
2011-10-26,8.65,8.825,8.635,8.755,430864.0
2011-10-27,8.875,9.035,8.72,9.035,280337.0
2011-10-28,9.185,9.19,8.95,9.025,734074.0
2011-10-31,8.9,8.945,8.765,8.815,725728.0
2011-11-01,8.745,8.76,8.55,8.685,762644.0
2011-11-02,8.395,8.52,8.295,8.43,642799.0
2011-11-03,8.58,8.675,8.175,8.27,606759.0
2011-11-04,8.455,8.465,8.345,8.41,780516.0
2011-11-07,8.425,8.5,8.245,8.315,518575.0
2011-11-08,8.315,8.405,8.25,8.285,541177.0
2011-11-09,8.39,8.39,8.265,8.38,1011974.0
2011-11-10,8.195,8.3,8.02,8.185,870114.0
2011-11-11,8.335,8.46,8.23,8.44,727996.0
2011-11-14,8.58,8.58,8.465,8.505,704641.0
2011-11-15,8.45,8.535,8.345,8.46,489596.0
2011-11-16,8.405,8.46,8.29,8.365,545476.0
2011-11-17,8.345,8.355,8.18,8.27,494742.0
2011-11-18,8.055,8.105,8.015,8.045,867061.0
2011-11-21,7.96,8.03,7.71,8.03,888592.0
2011-11-22,7.865,8.06,7.855,8.005,517256.0
2011-11-23,7.97,7.97,7.755,7.755,630950.0
2011-11-24,7.73,7.755,7.635,7.635,658430.0
2011-11-25,7.575,7.76,7.57,7.59,313887.0
2011-11-28,7.665,7.805,7.625,7.69,553751.0
2011-11-29,7.775,7.945,7.75,7.945,559580.0
2011-11-30,7.915,8.135,7.845,8.135,899491.0
2011-12-01,8.335,8.455,8.22,8.44,890058.0
2011-12-02,8.38,8.545,8.295,8.545,517852.0
2011-12-05,8.555,8.65,8.275,8.605,591133.0
2011-12-06,8.495,8.58,8.34,8.34,771992.0
2011-12-07,8.435,8.485,8.39,8.395,334835.0
2011-12-08,8.43,8.525,8.37,8.5,394908.0
2011-12-09,8.23,8.495,8.15,8.43,908798.0
2011-12-12,8.475,8.555,8.405,8.495,582821.0
2011-12-13,8.335,8.46,8.27,8.435,665368.0
2011-12-14,8.45,8.48,8.395,8.465,476849.0
2011-12-15,8.435,8.465,8.38,8.465,1043929.0
2011-12-16,8.455,8.485,8.36,8.37,669103.0
2011-12-19,8.285,8.315,8.155,8.205,809396.0
2011-12-20,8.04,8.085,7.89,7.935,1355627.0
2011-12-21,8.11,8.255,8.08,8.195,772684.0
2011-12-22,8.145,8.29,8.11,8.17,511486.0
2011-12-23,8.145,8.32,8.145,8.32,293543.0
2011-12-28,8.24,8.24,8.03,8.04,448764.0
2011-12-29,7.805,7.975,7.76,7.975,322228.0
2011-12-30,7.975,8.09,7.965,8.045,192587.0
2012-01-03,8.22,8.27,8.08,8.23,286363.0
2012-01-04,8.275,8.525,8.27,8.525,654595.0
2012-01-05,8.34,8.505,8.335,8.495,599010.0
2012-01-06,8.43,8.46,8.32,8.395,522347.0
2012-01-09,8.37,8.37,8.15,8.285,356958.0
2012-01-10,8.43,8.465,8.335,8.395,693433.0
2012-01-11,8.345,8.645,8.345,8.555,508641.0
2012-01-12,8.635,8.66,8.505,8.605,528700.0
2012-01-13,8.635,8.785,8.595,8.665,540208.0
2012-01-16,8.475,8.53,8.41,8.44,446200.0
2012-01-17,8.5,8.685,8.485,8.59,611479.0
2012-01-18,8.65,8.685,8.575,8.67,355819.0
2012-01-19,8.855,9.06,8.835,8.955,740496.0
2012-01-20,9.165,9.51,9.135,9.43,1472558.0
2012-01-23,9.51,9.51,9.4,9.4,741360.0
2012-01-24,9.42,9.5,9.39,9.485,444527.0
2012-01-25,9.445,9.535,9.41,9.535,440531.0
2012-01-27,9.455,9.78,9.455,9.715,711086.0
2012-01-30,9.67,9.74,9.62,9.7,560887.0
2012-01-31,9.62,9.645,9.515,9.575,1173576.0
2012-02-01,9.61,9.64,9.49,9.49,647741.0
2012-02-02,9.7,9.7,9.44,9.48,741273.0
2012-02-03,9.44,9.535,9.415,9.48,487298.0
2012-02-06,9.655,9.79,9.62,9.745,647466.0
2012-02-07,9.765,9.83,9.65,9.72,607113.0
2012-02-08,9.795,9.805,9.68,9.71,654717.0
2012-02-09,8.715,9.12,8.555,9.035,2004926.0
2012-02-10,9.035,9.185,9.01,9.065,611248.0
2012-02-13,9.12,9.12,9.0,9.09,456390.0
2012-02-14,9.07,9.085,8.995,9.02,482778.0
2012-02-15,9.015,9.035,8.88,8.945,375720.0
2012-02-16,8.88,9.21,8.815,9.115,675536.0
2012-02-17,9.0,9.045,8.88,8.925,683304.0
2012-02-20,9.115,9.225,9.015,9.12,507196.0
2012-02-21,9.015,9.345,9.015,9.315,722547.0
2012-02-22,9.42,9.47,9.345,9.435,858341.0
2012-02-23,9.395,9.54,9.33,9.525,671827.0
2012-02-24,9.54,9.6,9.43,9.555,398118.0
2012-02-27,9.63,9.785,9.58,9.69,569167.0
2012-02-28,9.7,9.74,9.645,9.7,327435.0
2012-02-29,9.765,9.85,9.68,9.795,1104620.0
2012-03-01,9.72,9.84,9.555,9.605,666278.0
2012-03-02,9.7,9.83,9.63,9.765,302522.0
2012-03-05,9.765,9.765,9.655,9.71,510520.0
2012-03-06,9.595,9.64,9.485,9.525,644090.0
2012-03-07,9.35,9.485,9.3,9.375,522350.0
2012-03-08,9.36,9.49,9.26,9.375,502683.0
2012-03-09,9.39,9.535,9.39,9.535,478199.0
2012-03-12,9.54,9.57,9.48,9.555,368107.0
2012-03-13,9.605,9.735,9.55,9.715,287440.0
2012-03-14,9.65,9.875,9.65,9.86,727787.0
2012-03-15,9.975,10.0,9.835,9.95,1306346.0
2012-03-16,10.07,10.07,9.73,9.91,838811.0
2012-03-19,9.925,9.925,9.72,9.72,889884.0
2012-03-20,9.695,9.755,9.265,9.35,1220540.0
2012-03-21,9.45,9.585,9.42,9.525,685935.0
2012-03-22,9.52,9.545,9.425,9.455,492172.0
2012-03-23,9.42,9.43,9.295,9.4,587713.0
2012-03-26,9.33,9.35,9.155,9.275,602592.0
2012-03-27,9.445,9.455,9.285,9.375,387061.0
2012-03-28,9.38,9.605,9.375,9.59,751293.0
2012-03-29,9.515,9.52,9.31,9.38,638931.0
2012-03-30,9.315,9.51,9.315,9.405,502706.0
2012-04-02,9.49,9.495,9.225,9.26,779023.0
2012-04-03,9.25,9.465,9.25,9.375,432120.0
2012-04-04,9.41,9.435,9.27,9.355,417907.0
2012-04-05,9.405,9.405,9.215,9.405,548805.0
2012-04-10,9.225,9.25,9.065,9.22,664197.0
2012-04-11,9.045,9.25,9.04,9.225,538622.0
2012-04-12,9.23,9.42,9.225,9.365,432022.0
2012-04-13,9.455,9.595,9.43,9.545,417799.0
2012-04-16,9.5,9.525,9.31,9.335,310132.0
2012-04-17,9.26,9.39,9.25,9.26,277733.0
2012-04-18,9.435,9.56,9.305,9.51,454981.0
2012-04-19,9.56,9.705,9.445,9.65,594800.0
2012-04-20,9.58,9.63,9.405,9.435,501820.0
2012-04-23,9.38,9.385,9.2,9.365,622380.0
2012-04-24,9.285,9.355,9.2,9.25,1338045.0
2012-04-26,9.315,9.35,9.135,9.19,583691.0
2012-04-27,9.22,9.225,9.045,9.1,564642.0
2012-04-30,9.085,9.2,9.085,9.105,541974.0
2012-05-01,9.02,9.135,9.02,9.025,336197.0
2012-05-02,9.01,9.025,8.81,8.91,695000.0
2012-05-03,8.885,8.9,8.765,8.78,588294.0
2012-05-04,8.74,8.78,8.61,8.67,500246.0
2012-05-07,8.415,8.565,8.385,8.47,1077748.0
2012-05-08,8.465,8.61,8.465,8.605,480197.0
2012-05-09,8.585,8.65,8.285,8.53,833344.0
2012-05-10,8.52,8.695,8.465,8.695,703736.0
2012-05-11,8.76,8.76,8.555,8.585,512569.0
2012-05-14,8.59,8.655,8.38,8.45,544148.0
2012-05-15,8.44,8.445,8.24,8.37,747360.0
2012-05-16,8.355,8.385,8.105,8.165,880526.0
2012-05-17,7.965,8.165,7.965,8.165,92121.0
2012-05-18,7.835,7.92,7.76,7.87,1302156.0
2012-05-21,7.78,7.835,7.685,7.755,854464.0
2012-05-22,7.775,7.975,7.655,7.92,1153517.0
2012-05-23,7.825,7.925,7.765,7.855,1072148.0
2012-05-24,7.905,8.02,7.83,7.845,596038.0
2012-05-25,7.42,7.505,7.31,7.365,1486559.0
2012-05-28,7.175,7.235,7.095,7.215,1637631.0
2012-05-29,7.21,7.21,7.08,7.165,1387074.0
2012-05-30,7.12,7.165,7.08,7.15,87407.0
2012-05-31,7.045,7.045,6.85,7.025,78554.0
2012-06-01,6.935,6.99,6.665,6.78,1446834.0
2012-06-04,6.48,6.64,6.46,6.535,1382236.0
2012-06-05,6.605,6.71,6.51,6.57,40444.0
2012-06-06,6.57,6.58,6.475,6.505,1006937.0
2012-06-07,6.555,6.635,6.43,6.455,77353.0
2012-06-08,6.48,6.505,6.24,6.305,1192096.0
2012-06-12,6.305,6.485,6.275,6.395,648228.0
2012-06-13,6.435,6.455,6.32,6.375,1032224.0
2012-06-14,6.34,6.375,6.2,6.24,442606.0
2012-06-15,6.21,6.315,6.21,6.275,848153.0
2012-06-18,6.37,6.465,6.36,6.4,8159.0
2012-06-19,6.3,6.39,6.225,6.305,13644.0
2012-06-20,6.395,6.455,6.34,6.415,727022.0
2012-06-21,6.525,6.525,6.165,6.215,1517947.0
2012-06-22,6.225,6.225,5.98,6.095,50292.0
2012-06-25,6.045,6.045,5.935,5.965,28527.0
2012-06-26,5.915,5.96,5.835,5.865,613219.0
2012-06-27,5.86,5.875,5.775,5.825,357990.0
2012-06-28,5.92,6.045,5.825,5.845,623502.0
2012-06-29,5.845,6.215,5.835,6.155,36319.0
2012-07-02,6.28,6.3,6.12,6.155,447486.0
2012-07-03,6.115,6.17,5.96,6.03,873728.0
2012-07-04,6.09,6.285,6.075,6.275,770031.0
2012-07-05,6.3,6.315,6.185,6.275,62805.0
2012-07-06,6.35,6.35,6.27,6.285,577150.0
2012-07-09,6.255,6.295,6.145,6.165,33766.0
2012-07-10,6.165,6.17,5.655,5.745,1477581.0
2012-07-11,5.73,5.815,5.655,5.73,40436.0
2012-07-12,5.725,5.76,5.525,5.59,921512.0
2012-07-13,5.615,5.745,5.505,5.59,750638.0
2012-07-16,5.71,5.75,5.645,5.665,392416.0
2012-07-17,5.7,5.715,5.555,5.57,28743.0
2012-07-18,5.61,5.725,5.505,5.515,693124.0
2012-07-19,5.665,5.665,5.52,5.59,1023231.0
2012-07-20,5.645,5.66,5.525,5.575,647462.0
2012-07-23,5.47,5.5,5.185,5.25,31368.0
2012-07-24,5.28,5.365,5.25,5.335,26923.0
2012-07-25,5.06,5.22,5.025,5.2,92121.0
2012-07-26,5.185,5.25,5.115,5.235,572880.0
2012-07-27,5.34,5.43,5.255,5.34,304452.0
2012-07-30,5.415,5.52,5.295,5.335,362796.0
2012-07-31,5.37,5.395,5.27,5.315,792733.0
2012-08-01,5.38,5.405,5.29,5.3,309285.0
2012-08-02,5.365,5.365,5.225,5.31,340101.0
2012-08-03,5.22,5.225,5.04,5.04,797078.0
2012-08-06,5.22,5.29,5.21,5.245,19730.0
2012-08-07,5.275,5.495,5.265,5.495,699543.0
2012-08-08,5.485,5.885,5.455,5.795,434540.0
2012-08-09,5.8,5.835,5.69,5.76,106367.0
2012-08-10,5.815,6.185,5.815,6.065,31468.0
2012-08-13,6.16,6.275,6.16,6.18,74190.0
2012-08-14,6.135,6.145,5.985,6.04,361782.0
2012-08-15,5.735,5.745,5.35,5.55,81547.0
2012-08-16,5.7,5.725,5.585,5.71,343171.0
2012-08-17,5.73,5.75,5.57,5.71,59806.0
2012-08-20,5.82,5.85,5.705,5.73,116243.0
2012-08-21,5.705,5.875,5.69,5.845,78934.0
2012-08-22,5.89,6.005,5.835,5.885,69448.0
2012-08-23,6.055,6.285,5.85,5.995,239186.0
2012-08-24,5.965,6.045,5.795,5.86,153800.0
2012-08-27,5.92,6.03,5.92,5.975,55309.0
2012-08-28,6.02,6.065,5.865,5.895,38137.0
2012-08-29,5.91,6.065,5.89,6.025,45656.0
2012-08-30,5.895,5.93,5.68,5.73,95759.0
2012-08-31,5.82,5.98,5.815,5.84,133934.0
2012-09-03,5.825,5.885,5.78,5.82,28108.0
2012-09-04,5.805,5.87,5.6,5.675,263486.0
2012-09-05,5.68,5.68,5.52,5.59,381343.0
2012-09-06,5.6,5.835,5.55,5.6,327036.0
2012-09-07,5.705,6.01,5.68,5.895,904742.0
2012-09-10,5.905,6.11,5.895,6.07,688565.0
2012-09-11,6.05,6.145,5.86,6.11,939091.0
2012-09-12,6.055,6.4,6.055,6.35,723083.0
2012-09-13,6.325,6.395,6.25,6.325,534464.0
2012-09-14,6.455,6.66,6.455,6.57,927003.0
2012-09-17,6.525,6.645,6.48,6.615,545751.0
2012-09-18,6.545,6.59,6.5,6.555,834399.0
2012-09-19,6.565,6.695,6.53,6.62,541082.0
2012-09-20,6.595,6.685,6.545,6.565,1170192.0
2012-09-21,6.565,6.62,6.53,6.59,1245201.0
2012-09-24,6.53,6.545,6.375,6.465,591975.0
2012-09-25,6.37,6.41,6.185,6.23,1036707.0
2012-09-26,6.17,6.18,6.075,6.145,1541757.0
2012-09-27,6.19,6.19,6.05,6.16,1096093.0
2012-09-28,6.17,6.225,6.12,6.2,853115.0
2012-10-01,6.165,6.225,5.98,6.115,595979.0
2012-10-02,6.14,6.255,6.095,6.235,812542.0
2012-10-03,6.295,6.39,6.245,6.38,851759.0
2012-10-04,6.325,6.455,6.31,6.38,913943.0
2012-10-05,6.345,6.695,6.345,6.665,1401957.0
2012-10-08,6.65,6.65,6.53,6.585,643290.0
2012-10-09,6.535,6.705,6.535,6.695,1300665.0
2012-10-10,6.63,6.65,6.57,6.62,143123.0
2012-10-11,6.385,6.575,6.365,6.535,1489989.0
2012-10-12,6.605,6.62,6.41,6.45,1405064.0
2012-10-15,6.405,6.435,6.3,6.325,1271461.0
2012-10-16,6.375,6.38,6.21,6.21,1520652.0
2012-10-17,6.34,6.355,6.3,6.32,100270.0
2012-10-18,6.34,6.51,6.32,6.32,156239.0
2012-10-19,6.31,6.345,6.27,6.3,1334336.0
2012-10-22,6.115,6.27,6.115,6.21,1426706.0
2012-10-23,6.16,6.31,6.16,6.21,440905.0
2012-10-24,6.03,6.165,6.025,6.055,99974.0
2012-10-25,6.08,6.1,6.005,6.01,1009253.0
2012-10-26,6.05,6.185,5.965,5.99,1034583.0
2012-10-29,5.985,6.17,5.985,6.09,786598.0
2012-10-30,6.055,6.08,5.965,5.985,607415.0
2012-10-31,6.075,6.135,6.035,6.095,35080.0
2012-11-01,6.045,6.055,5.875,5.875,889571.0
2012-11-02,5.905,5.945,5.835,5.94,676810.0
2012-11-05,5.965,5.99,5.825,5.985,641451.0
2012-11-06,5.965,6.01,5.855,5.915,401391.0
2012-11-07,5.94,6.235,5.94,6.235,1180616.0
2012-11-08,6.09,6.29,6.08,6.21,1080719.0
2012-11-09,6.145,6.205,6.075,6.16,787103.0
2012-11-12,6.2,6.2,6.05,6.12,507400.0
2012-11-13,6.14,6.14,5.97,5.97,516241.0
2012-11-14,6.03,6.03,5.915,5.915,424257.0
2012-11-15,5.565,5.705,5.485,5.585,1638181.0
2012-11-16,5.59,5.64,5.51,5.545,1256565.0
2012-11-19,5.55,5.62,5.41,5.42,831905.0
2012-11-20,5.465,5.51,5.44,5.485,1155812.0
2012-11-21,5.485,5.52,5.415,5.445,766949.0
2012-11-22,5.53,5.63,5.51,5.595,649208.0
2012-11-23,5.575,5.615,5.5,5.505,451501.0
2012-11-26,5.59,5.745,5.505,5.665,458732.0
2012-11-27,5.57,5.775,5.57,5.775,726476.0
2012-11-28,5.665,5.7,5.61,5.68,598875.0
2012-11-29,5.74,5.77,5.65,5.695,683552.0
2012-11-30,5.775,5.84,5.76,5.81,1133939.0
2012-12-03,5.825,5.86,5.705,5.725,774622.0
2012-12-04,5.695,5.75,5.635,5.65,388761.0
2012-12-05,5.66,5.835,5.66,5.76,570542.0
2012-12-06,5.75,5.785,5.7,5.775,404018.0
2012-12-07,5.825,5.87,5.76,5.765,628924.0
2012-12-10,5.79,5.79,5.73,5.75,753501.0
2012-12-11,5.7,5.96,5.7,5.9,861993.0
2012-12-12,5.96,6.145,5.825,5.895,884836.0
2012-12-13,5.95,6.015,5.915,5.98,1218563.0
2012-12-14,6.005,6.005,5.845,5.855,714665.0
2012-12-17,5.815,5.92,5.815,5.85,872839.0
2012-12-18,5.935,6.05,5.92,6.025,751212.0
2012-12-19,5.74,5.93,5.65,5.825,1965361.0
2012-12-20,5.88,5.98,5.825,5.97,2145206.0
2012-12-21,6.045,6.08,6.005,6.03,787638.0
2012-12-24,6.015,6.12,5.98,5.985,13409.0
2012-12-27,5.95,6.06,5.95,6.045,146561.0
2012-12-28,6.005,6.095,6.005,6.015,453256.0
2012-12-31,5.905,5.99,5.885,5.985,899103.0
2013-01-02,6.07,6.19,6.03,6.19,399159.0
2013-01-03,6.25,6.38,6.165,6.38,762282.0
2013-01-04,6.315,6.315,6.175,6.205,16498.0
2013-01-07,6.21,6.29,6.21,6.255,737262.0
2013-01-08,6.31,6.325,6.125,6.16,619200.0
2013-01-09,6.125,6.19,6.1,6.17,1042270.0
2013-01-10,6.145,6.31,6.12,6.265,698595.0
2013-01-11,6.335,6.335,6.17,6.21,16091.0
2013-01-14,6.29,6.335,6.235,6.275,281520.0
2013-01-15,6.3,6.3,6.23,6.265,346839.0
2013-01-16,6.245,6.275,6.155,6.19,846846.0
2013-01-17,6.185,6.465,6.165,6.43,1208282.0
2013-01-18,6.41,6.465,6.345,6.455,857141.0
2013-01-21,6.28,6.29,6.03,6.135,1056862.0
2013-01-22,6.07,6.1,5.98,6.055,705313.0
2013-01-23,6.015,6.075,5.935,5.95,1159599.0
2013-01-24,5.92,5.92,5.785,5.85,1436471.0
2013-01-25,5.84,5.88,5.775,5.825,1537832.0
2013-01-29,5.905,6.015,5.88,5.96,1211135.0
2013-01-30,6.015,6.1,6.005,6.055,1495931.0
2013-01-31,6.145,6.17,6.05,6.08,1385467.0
2013-02-01,6.05,6.19,6.03,6.18,459297.0
2013-02-04,6.3,6.38,6.245,6.32,839576.0
2013-02-05,6.27,6.32,6.185,6.245,727175.0
2013-02-06,6.275,6.475,6.255,6.435,1067289.0
2013-02-07,6.445,6.54,6.325,6.51,874987.0
2013-02-08,6.51,6.675,6.41,6.675,795858.0
2013-02-11,6.675,6.89,6.6,6.815,803382.0
2013-02-12,6.89,6.93,6.685,6.785,801285.0
2013-02-13,6.775,6.89,6.67,6.85,449508.0
2013-02-14,6.76,7.17,6.735,7.09,1244947.0
2013-02-15,7.0,7.04,6.865,7.02,1119668.0
2013-02-18,6.985,7.065,6.935,7.04,1089092.0
2013-02-19,7.035,7.08,6.955,7.07,618495.0
2013-02-20,7.025,7.025,6.865,6.975,811367.0
2013-02-21,6.86,7.065,6.86,6.905,878372.0
2013-02-22,7.265,7.38,7.08,7.27,1522730.0
2013-02-25,7.245,7.29,7.04,7.255,1284600.0
2013-02-26,7.15,7.15,6.97,7.085,1154263.0
2013-02-27,7.045,7.08,7.0,7.025,1276813.0
2013-02-28,7.09,7.135,6.995,7.045,1263573.0
2013-03-01,7.02,7.045,6.78,6.8,795734.0
2013-03-04,6.73,6.765,6.565,6.595,917854.0
2013-03-05,6.65,6.71,6.61,6.65,741578.0
2013-03-06,6.625,6.805,6.58,6.765,517346.0
2013-03-07,6.805,6.93,6.665,6.905,1353378.0
2013-03-08,6.905,6.915,6.71,6.87,675227.0
2013-03-11,6.915,6.945,6.865,6.925,426655.0
2013-03-12,6.955,6.98,6.795,6.83,765470.0
2013-03-13,6.805,6.89,6.765,6.85,1056760.0
2013-03-14,6.86,6.86,6.74,6.815,727597.0
2013-03-15,6.71,6.875,6.71,6.865,676626.0
2013-03-18,6.755,6.8,6.67,6.695,1266524.0
2013-03-19,6.76,6.78,6.67,6.73,1242842.0
2013-03-20,6.62,6.64,6.39,6.52,1555178.0
2013-03-21,6.405,6.54,6.39,6.435,1892620.0
2013-03-22,6.345,6.465,6.31,6.455,1174418.0
2013-03-25,6.56,6.56,6.355,6.38,569066.0
2013-03-26,6.31,6.345,6.19,6.31,798845.0
2013-03-27,6.29,6.425,6.29,6.39,741643.0
2013-03-28,6.375,6.515,6.36,6.49,835996.0
2013-04-02,6.6,6.625,6.38,6.405,767371.0
2013-04-03,6.47,6.47,6.185,6.21,1371335.0
2013-04-04,6.12,6.14,5.97,6.055,1723061.0
2013-04-05,6.015,6.155,5.995,6.135,875714.0
2013-04-08,6.075,6.19,6.045,6.08,813364.0
2013-04-09,6.145,6.385,6.125,6.345,1224375.0
2013-04-10,6.165,6.43,6.165,6.36,811117.0
2013-04-11,6.375,6.45,6.18,6.3,980809.0
2013-04-12,6.27,6.405,6.245,6.27,1271181.0
2013-04-15,6.145,6.165,5.905,6.06,1136335.0
2013-04-16,5.945,6.125,5.92,6.03,847845.0
2013-04-17,6.115,6.145,5.84,5.885,1110114.0
2013-04-18,5.825,5.86,5.66,5.68,1846392.0
2013-04-19,5.68,5.805,5.68,5.76,817038.0
2013-04-22,5.83,6.115,5.825,6.115,1082847.0
2013-04-23,6.125,6.28,6.075,6.145,1195858.0
2013-04-24,6.175,6.265,6.115,6.135,831816.0
2013-04-26,6.115,6.355,6.115,6.225,1056770.0
2013-04-29,6.2,6.245,6.155,6.245,734124.0
2013-04-30,6.23,6.31,6.18,6.25,1294987.0
2013-05-01,6.235,6.355,6.18,6.205,797097.0
2013-05-02,6.345,6.365,6.19,6.21,864785.0
2013-05-03,6.21,6.3,6.185,6.275,1006970.0
2013-05-06,6.34,6.52,6.295,6.445,1352031.0
2013-05-07,6.435,6.675,6.38,6.675,831838.0
2013-05-08,6.785,6.955,6.755,6.82,1185284.0
2013-05-09,6.825,6.955,6.805,6.935,908928.0
2013-05-10,7.045,7.27,7.045,7.08,1476730.0
2013-05-13,7.175,7.195,6.98,7.005,597024.0
2013-05-14,7.105,7.115,7.005,7.045,265360.0
2013-05-15,7.085,7.09,6.575,6.78,81802.0
2013-05-16,6.42,6.445,6.265,6.32,2040175.0
2013-05-17,6.375,6.45,6.31,6.4,517098.0
2013-05-20,6.47,6.51,6.365,6.435,349174.0
2013-05-21,6.465,6.51,6.4,6.47,571010.0
2013-05-22,6.485,6.515,6.36,6.4,140347.0
2013-05-23,6.435,6.5,6.365,6.375,464403.0
2013-05-24,6.36,6.565,6.345,6.47,203001.0
2013-05-27,6.345,6.405,6.345,6.4,159395.0
2013-05-28,6.41,6.435,6.23,6.245,130985.0
2013-05-29,6.275,6.59,6.255,6.49,194626.0
2013-05-30,6.385,6.485,6.38,6.405,663486.0
2013-05-31,6.29,6.455,6.275,6.275,258222.0
2013-06-03,6.3,6.32,6.145,6.18,96145.0
2013-06-04,6.23,6.275,6.14,6.155,97452.0
2013-06-05,6.145,6.28,6.095,6.165,161986.0
2013-06-06,6.05,6.115,5.88,6.08,160431.0
2013-06-07,6.03,6.03,5.77,5.785,119806.0
2013-06-11,5.87,5.945,5.72,5.94,247449.0
2013-06-12,5.87,5.875,5.73,5.81,116109.0
2013-06-13,5.895,5.895,5.66,5.715,107890.0
2013-06-14,5.745,5.825,5.705,5.79,99969.0
2013-06-17,5.685,5.76,5.635,5.76,117489.0
2013-06-18,5.66,5.835,5.66,5.825,212535.0
2013-06-19,5.805,5.83,5.695,5.74,65095.0
2013-06-20,5.635,5.635,5.35,5.4,23697.0
2013-06-21,5.37,5.635,5.26,5.63,28154.0
2013-06-24,5.495,5.54,5.465,5.495,17429.0
2013-06-25,5.5,5.51,5.305,5.365,28956.0
2013-06-26,5.345,5.72,5.345,5.525,34967.0
2013-06-27,5.545,5.685,5.525,5.59,42940.0
2013-06-28,5.585,5.585,5.345,5.345,67155.0
2013-07-01,5.305,5.555,5.305,5.37,206324.0
2013-07-02,5.435,5.655,5.42,5.605,62987.0
2013-07-03,5.505,5.52,5.245,5.345,687832.0
2013-07-04,5.46,5.5,5.43,5.445,126521.0
2013-07-05,5.5,5.55,5.415,5.43,55786.0
2013-07-08,5.37,5.485,5.26,5.35,140042.0
2013-07-09,5.475,5.495,5.345,5.46,785991.0
2013-07-10,5.43,5.64,5.41,5.485,68262.0
2013-07-11,5.62,5.825,5.62,5.795,919681.0
2013-07-12,5.875,6.08,5.85,5.855,180918.0
2013-07-15,5.915,5.92,5.76,5.825,106565.0
2013-07-16,5.775,5.86,5.73,5.805,387611.0
2013-07-17,5.75,5.92,5.745,5.855,546585.0
2013-07-18,5.875,5.995,5.76,5.825,47334.0
2013-07-19,5.765,5.785,5.52,5.565,118652.0
2013-07-22,5.75,5.77,5.605,5.62,32023.0
2013-07-23,5.705,5.745,5.51,5.585,74126.0
2013-07-24,5.62,5.79,5.62,5.765,75218.0
2013-07-25,5.765,5.775,5.63,5.725,310660.0
2013-07-26,5.675,5.785,5.675,5.765,37255.0
2013-07-29,5.76,5.76,5.635,5.685,36199.0
2013-07-30,5.77,5.83,5.72,5.825,37790.0
2013-07-31,5.915,5.915,5.78,5.825,69135.0
2013-08-01,5.775,5.905,5.605,5.675,80070.0
2013-08-02,5.815,5.88,5.675,5.88,804305.0
2013-08-05,5.885,5.885,5.81,5.825,21797.0
2013-08-06,5.825,6.03,5.825,6.005,54320.0
2013-08-07,5.885,5.94,5.78,5.825,331756.0
2013-08-08,5.805,5.995,5.79,5.875,58936.0
2013-08-09,5.835,5.855,5.715,5.83,284586.0
2013-08-12,5.765,6.035,5.765,6.035,31604.0
2013-08-13,5.98,6.105,5.915,6.09,295722.0
2013-08-14,6.09,6.155,5.95,6.025,56738.0
2013-08-15,5.95,6.16,5.94,6.16,41654.0
2013-08-16,6.105,6.105,5.95,5.95,43174.0
2013-08-19,5.95,5.985,5.855,5.885,42919.0
2013-08-20,5.855,5.87,5.73,5.835,500786.0
2013-08-21,5.84,5.85,5.75,5.805,217736.0
2013-08-22,5.62,5.775,5.605,5.765,28869.0
2013-08-23,5.885,6.27,5.885,6.235,160575.0
2013-08-26,6.245,6.435,6.235,6.4,97626.0
2013-08-27,6.315,6.38,6.25,6.36,126814.0
2013-08-28,6.14,6.2,6.105,6.18,189109.0
2013-08-29,6.21,6.24,6.115,6.165,80383.0
2013-08-30,6.06,6.135,6.06,6.095,75285.0
2013-09-02,6.145,6.2,6.09,6.16,32908.0
2013-09-03,6.115,6.265,6.1,6.16,96095.0
2013-09-04,6.06,6.165,6.035,6.14,140260.0
2013-09-05,6.125,6.16,6.08,6.125,121329.0
2013-09-06,6.155,6.16,6.07,6.105,598907.0
2013-09-09,6.08,6.12,6.06,6.12,49668.0
2013-09-10,6.145,6.255,6.14,6.205,188327.0
2013-09-11,6.315,6.485,6.31,6.47,59225.0
2013-09-12,6.52,6.63,6.5,6.53,161859.0
2013-09-13,6.5,6.5,6.385,6.445,55513.0
2013-09-16,6.54,6.56,6.475,6.545,29300.0
2013-09-17,6.595,6.61,6.435,6.445,46144.0
2013-09-18,6.405,6.415,6.335,6.375,593039.0
2013-09-19,6.47,6.485,6.365,6.385,554753.0
2013-09-20,6.4,6.4,6.275,6.31,65442.0
2013-09-23,6.28,6.295,6.14,6.29,670324.0
2013-09-24,6.185,6.23,6.075,6.155,127928.0
2013-09-25,6.08,6.235,6.065,6.225,82293.0
2013-09-26,6.2,6.2,6.125,6.155,10330.0
2013-09-27,6.225,6.3,6.215,6.245,32282.0
2013-09-30,6.17,6.205,6.135,6.17,71055.0
2013-10-01,6.19,6.27,6.125,6.135,73199.0
2013-10-02,6.185,6.215,6.145,6.18,241068.0
2013-10-03,6.155,6.31,6.155,6.25,53918.0
2013-10-04,6.215,6.265,6.125,6.235,247810.0
2013-10-07,6.125,6.26,6.105,6.245,39355.0
2013-10-08,6.09,6.29,6.09,6.265,52924.0
2013-10-09,6.17,6.265,6.17,6.265,50208.0
2013-10-10,6.18,6.225,6.15,6.225,48821.0
2013-10-11,6.28,6.42,6.275,6.31,42589.0
2013-10-14,6.275,6.29,6.155,6.23,87629.0
2013-10-15,6.375,6.42,6.265,6.27,51731.0
2013-10-16,6.25,6.415,6.25,6.405,106422.0
2013-10-17,6.405,6.555,6.355,6.53,221081.0
2013-10-18,6.545,6.61,6.45,6.49,93477.0
2013-10-21,6.545,6.715,6.545,6.665,79721.0
2013-10-22,6.675,6.695,6.555,6.595,168781.0
2013-10-23,6.54,6.635,6.455,6.475,741936.0
2013-10-24,6.435,6.525,6.375,6.495,879235.0
2013-10-25,6.53,6.61,6.495,6.53,715898.0
2013-10-28,6.575,6.69,6.545,6.69,757043.0
2013-10-29,6.685,6.72,6.63,6.655,765832.0
2013-10-30,6.56,6.56,6.38,6.495,1648346.0
2013-10-31,6.47,6.5,6.42,6.445,1181642.0
2013-11-01,6.45,6.52,6.405,6.47,1694521.0
2013-11-04,6.475,6.49,6.405,6.42,775858.0
2013-11-05,6.475,6.685,6.47,6.585,845660.0
2013-11-06,6.535,6.595,6.5,6.54,608009.0
2013-11-07,6.53,6.53,6.385,6.47,549321.0
2013-11-08,6.405,6.405,6.325,6.375,616584.0
2013-11-11,6.5,6.5,6.39,6.445,507590.0
2013-11-12,6.47,6.52,6.39,6.43,822661.0
2013-11-13,6.375,6.485,6.36,6.485,994802.0
2013-11-14,6.53,6.655,6.455,6.565,826657.0
2013-11-15,6.565,6.775,6.51,6.76,969084.0
2013-11-18,6.8,6.805,6.65,6.775,596641.0
2013-11-19,6.695,6.795,6.645,6.715,687407.0
2013-11-20,6.665,6.735,6.575,6.665,814027.0
2013-11-21,6.53,6.69,6.525,6.6,710927.0
2013-11-22,6.675,6.76,6.61,6.675,527034.0
2013-11-25,6.785,6.84,6.665,6.815,503712.0
2013-11-26,6.815,6.875,6.715,6.765,765929.0
2013-11-27,6.67,6.75,6.67,6.72,546276.0
2013-11-28,6.705,6.75,6.69,6.72,429461.0
2013-11-29,6.73,6.73,6.585,6.62,477919.0
2013-12-02,6.62,6.63,6.515,6.58,936975.0
2013-12-03,6.565,6.8,6.535,6.6,997150.0
2013-12-04,6.56,6.685,6.555,6.625,809000.0
2013-12-05,6.585,6.6,6.51,6.56,920065.0
2013-12-06,6.56,6.58,6.445,6.515,685438.0
2013-12-09,6.555,6.61,6.41,6.41,545511.0
2013-12-10,6.385,6.52,6.27,6.36,889200.0
2013-12-11,6.31,6.355,6.21,6.265,745681.0
2013-12-12,6.275,6.385,6.245,6.325,1227494.0
2013-12-13,6.25,6.355,6.215,6.355,385721.0
2013-12-16,6.2,6.42,6.2,6.405,479782.0
2013-12-17,6.38,6.51,6.365,6.425,790859.0
2013-12-18,6.41,6.47,6.385,6.445,726236.0
2013-12-19,6.47,6.72,6.455,6.72,1211695.0
2013-12-20,6.595,6.86,6.595,6.86,891251.0
2013-12-23,6.86,6.94,6.8,6.85,421229.0
2013-12-24,6.86,6.925,6.82,6.925,168091.0
2013-12-27,6.98,7.105,6.93,6.96,233139.0
2013-12-30,7.115,7.115,7.04,7.085,280892.0
2013-12-31,7.0,7.145,6.98,7.045,376449.0
2014-01-02,7.025,7.225,6.975,7.225,563100.0
2014-01-03,7.145,7.17,7.09,7.115,755291.0
2014-01-06,7.22,7.22,7.085,7.095,610878.0
2014-01-07,7.035,7.095,6.905,6.91,1081584.0
2014-01-08,7.02,7.065,6.955,7.04,505813.0
2014-01-09,6.95,7.0,6.85,6.935,851392.0
2014-01-10,6.84,6.85,6.685,6.695,736000.0
2014-01-13,6.74,6.895,6.675,6.705,580539.0
2014-01-14,6.665,6.69,6.54,6.625,676722.0
2014-01-15,6.64,6.74,6.64,6.71,293625.0
2014-01-16,6.78,6.93,6.76,6.925,428238.0
2014-01-17,6.845,6.94,6.83,6.93,500950.0
2014-01-20,6.86,6.925,6.83,6.915,335217.0
2014-01-21,6.955,6.99,6.86,6.985,377896.0
2014-01-22,6.98,7.02,6.89,6.985,485840.0
2014-01-23,6.95,7.005,6.85,6.885,565652.0
2014-01-24,6.73,6.96,6.665,6.93,409183.0
2014-01-28,6.685,6.82,6.685,6.71,686573.0
2014-01-29,6.76,6.875,6.76,6.825,370654.0
2014-01-30,6.675,6.765,6.65,6.73,555834.0
2014-01-31,6.71,6.765,6.655,6.715,699793.0
2014-02-03,6.69,6.8,6.685,6.71,776772.0
2014-02-04,6.485,6.545,6.39,6.41,930294.0
2014-02-05,6.41,6.49,6.3,6.36,695537.0
2014-02-06,6.345,6.485,6.345,6.485,385951.0
2014-02-07,6.5,6.555,6.47,6.53,520792.0
2014-02-10,6.545,6.575,6.445,6.545,502244.0
2014-02-11,6.47,6.52,6.47,6.5,473618.0
2014-02-12,6.5,6.645,6.495,6.585,635835.0
2014-02-13,6.6,6.6,6.475,6.485,871202.0
2014-02-14,6.83,7.045,6.705,6.925,1550743.0
2014-02-17,6.89,6.95,6.82,6.85,972971.0
2014-02-18,6.875,6.885,6.74,6.785,872309.0
2014-02-19,6.69,6.74,6.53,6.585,1118011.0
2014-02-20,6.605,6.695,6.385,6.405,1251169.0
2014-02-21,6.515,6.515,6.4,6.425,752614.0
2014-02-24,6.47,6.535,6.375,6.45,1052799.0
2014-02-25,6.5,6.55,6.34,6.365,224013.0
2014-02-26,6.325,6.375,6.28,6.29,580894.0
2014-02-27,6.275,6.3,6.21,6.245,857184.0
2014-02-28,6.29,6.41,6.235,6.315,913332.0
2014-03-03,6.3,6.31,6.16,6.205,803736.0
2014-03-04,6.205,6.295,6.17,6.235,396935.0
2014-03-05,6.31,6.455,6.29,6.425,787563.0
2014-03-06,6.425,6.435,6.325,6.34,654666.0
2014-03-07,6.36,6.42,6.31,6.355,595304.0
2014-03-10,6.34,6.34,6.255,6.28,1023631.0
2014-03-11,6.275,6.275,6.18,6.205,876937.0
2014-03-12,6.17,6.205,6.08,6.185,527341.0
2014-03-13,6.19,6.315,6.145,6.31,845306.0
2014-03-14,6.18,6.255,6.115,6.145,833662.0
2014-03-17,6.025,6.1,5.945,6.045,716885.0
2014-03-18,6.075,6.2,6.07,6.18,849132.0
2014-03-19,6.18,6.265,6.115,6.185,755298.0
2014-03-20,6.19,6.19,6.06,6.12,1378055.0
2014-03-21,6.17,6.185,6.08,6.185,615065.0
2014-03-24,6.08,6.385,6.07,6.225,1285262.0
2014-03-25,6.08,6.225,6.08,6.205,635385.0
2014-03-26,6.21,6.275,6.205,6.21,683067.0
2014-03-27,6.16,6.295,6.145,6.295,663219.0
2014-03-28,6.245,6.28,6.19,6.245,688999.0
2014-03-31,6.27,6.39,6.255,6.355,618892.0
2014-04-01,6.335,6.39,6.255,6.325,830981.0
2014-04-02,6.245,6.355,6.245,6.295,1082293.0
2014-04-03,6.315,6.41,6.2,6.235,827189.0
2014-04-04,6.235,6.39,6.2,6.325,1147740.0
2014-04-07,6.275,6.345,6.255,6.31,509732.0
2014-04-08,6.29,6.4,6.275,6.355,185633.0
2014-04-09,6.335,6.45,6.31,6.4,1258196.0
2014-04-10,6.45,6.5,6.39,6.425,847053.0
2014-04-11,6.38,6.4,6.34,6.38,424662.0
2014-04-14,6.32,6.36,6.27,6.28,567352.0
2014-04-15,6.28,6.36,6.205,6.27,689877.0
2014-04-16,6.32,6.385,6.275,6.38,676465.0
2014-04-17,6.41,6.485,6.385,6.41,883670.0
2014-04-22,6.435,6.455,6.355,6.385,710806.0
2014-04-23,6.38,6.445,6.31,6.39,485936.0
2014-04-24,6.455,6.595,6.435,6.51,766175.0
2014-04-28,6.475,6.515,6.3,6.32,520363.0
2014-04-29,6.4,6.405,6.205,6.27,775538.0
2014-04-30,6.36,6.45,6.265,6.335,652741.0
2014-05-01,6.405,6.405,6.17,6.215,584430.0
2014-05-02,6.2,6.205,6.105,6.14,611921.0
2014-05-05,6.17,6.25,6.145,6.2,433055.0
2014-05-06,6.2,6.23,6.12,6.19,254486.0
2014-05-07,6.135,6.205,6.005,6.05,493134.0
2014-05-08,6.075,6.185,6.07,6.135,363076.0
2014-05-09,6.035,6.095,6.015,6.035,347097.0
2014-05-12,6.05,6.07,5.92,6.015,502645.0
2014-05-13,6.115,6.18,6.095,6.155,592524.0
2014-05-14,6.165,6.165,6.08,6.12,300993.0
2014-05-15,6.095,6.145,6.035,6.145,438887.0
2014-05-16,6.09,6.12,6.05,6.09,970350.0
2014-05-19,6.075,6.075,5.97,6.035,740488.0
2014-05-20,6.015,6.08,6.005,6.07,588043.0
2014-05-21,6.01,6.07,5.99,6.045,826874.0
2014-05-22,5.95,6.135,5.95,6.105,1040074.0
2014-05-23,6.08,6.155,6.075,6.115,585916.0
2014-05-26,6.135,6.145,6.09,6.14,326403.0
2014-05-27,6.16,6.265,6.145,6.25,512383.0
2014-05-28,6.245,6.355,6.205,6.34,450063.0
2014-05-29,6.34,6.365,6.27,6.32,530504.0
2014-05-30,6.325,6.325,6.225,6.25,552814.0
2014-06-02,6.245,6.38,6.235,6.38,800174.0
2014-06-03,6.315,6.425,6.28,6.31,619834.0
2014-06-04,6.315,6.32,6.265,6.29,636771.0
2014-06-05,6.275,6.325,6.265,6.32,358879.0
2014-06-06,6.28,6.325,6.255,6.315,570331.0
2014-06-10,6.335,6.39,6.325,6.38,485195.0
2014-06-11,6.31,6.325,6.275,6.295,481426.0
2014-06-12,6.21,6.235,6.155,6.19,670007.0
2014-06-13,6.105,6.12,6.075,6.115,550460.0
2014-06-16,6.015,6.12,6.015,6.12,334968.0
2014-06-17,6.055,6.08,6.005,6.05,466597.0
2014-06-18,6.035,6.135,6.035,6.125,482950.0
2014-06-19,6.19,6.28,6.135,6.235,724138.0
2014-06-20,6.17,6.2,6.145,6.16,411878.0
2014-06-23,6.185,6.335,6.17,6.25,493010.0
2014-06-24,6.17,6.315,6.105,6.28,685074.0
2014-06-25,6.2,6.31,6.115,6.3,856427.0
2014-06-26,6.265,6.365,6.21,6.365,476313.0
2014-06-27,6.405,6.49,6.325,6.34,575292.0
2014-06-30,6.295,6.31,6.23,6.265,493330.0
2014-07-01,6.21,6.28,6.16,6.21,637239.0
2014-07-02,6.21,6.31,6.21,6.28,696669.0
2014-07-03,6.275,6.485,6.275,6.47,530228.0
2014-07-04,6.49,6.655,6.49,6.63,834426.0
2014-07-07,6.65,6.685,6.555,6.56,450853.0
2014-07-08,6.545,6.585,6.465,6.49,496135.0
2014-07-09,6.42,6.43,6.345,6.4,549465.0
2014-07-10,6.405,6.515,6.39,6.5,456994.0
2014-07-11,6.5,6.5,6.405,6.475,304684.0
2014-07-14,6.53,6.54,6.47,6.495,234869.0
2014-07-15,6.435,6.53,6.39,6.43,551601.0
2014-07-16,6.43,6.51,6.43,6.47,463094.0
2014-07-17,6.595,6.62,6.54,6.54,430103.0
2014-07-18,6.535,6.555,6.455,6.51,424746.0
2014-07-21,6.515,6.605,6.51,6.56,676908.0
2014-07-22,6.535,6.69,6.515,6.64,1427969.0
2014-07-23,6.78,7.05,6.75,7.02,2929554.0
2014-07-24,7.115,7.315,7.08,7.22,2046072.0
2014-07-25,7.225,7.29,7.18,7.255,1470843.0
2014-07-28,7.215,7.215,7.145,7.195,1379108.0
2014-07-29,7.205,7.355,7.195,7.355,843360.0
2014-07-30,7.44,7.575,7.42,7.565,1444730.0
2014-07-31,7.705,7.755,7.595,7.72,1545885.0
2014-08-01,7.595,7.705,7.59,7.69,1081324.0
2014-08-04,7.72,7.895,7.645,7.84,751899.0
2014-08-05,7.775,7.835,7.665,7.71,1235178.0
2014-08-06,7.64,7.77,7.64,7.765,874504.0
2014-08-07,7.755,7.755,7.525,7.575,1120030.0
2014-08-08,7.5,7.58,7.435,7.5,835296.0
2014-08-11,7.525,7.675,7.5,7.59,613873.0
2014-08-12,7.505,7.69,7.505,7.685,882063.0
2014-08-13,7.57,7.705,7.57,7.615,496955.0
2014-08-14,7.62,7.71,7.58,7.665,778730.0
2014-08-15,7.72,7.78,7.705,7.73,659369.0
2014-08-18,7.73,7.765,7.69,7.72,285647.0
2014-08-19,7.765,7.95,7.765,7.895,1004533.0
2014-08-20,7.86,7.885,7.77,7.83,644105.0
2014-08-21,7.925,7.96,7.795,7.83,728325.0
2014-08-22,7.445,7.86,7.375,7.815,2279090.0
2014-08-25,7.5,7.725,7.335,7.69,2444724.0
2014-08-26,7.635,7.755,7.635,7.73,973412.0
2014-08-27,7.835,7.91,7.755,7.9,1024371.0
2014-08-28,7.795,7.83,7.71,7.75,607330.0
2014-08-29,7.665,7.795,7.645,7.79,394367.0
2014-09-01,7.84,7.86,7.72,7.73,441672.0
2014-09-02,7.69,7.795,7.66,7.745,424318.0
2014-09-03,7.7,7.74,7.665,7.685,950836.0
2014-09-04,7.64,7.675,7.57,7.615,896892.0
2014-09-05,7.6,7.68,7.6,7.63,544762.0
2014-09-08,7.58,7.685,7.53,7.66,566542.0
2014-09-09,7.64,7.75,7.595,7.73,713604.0
2014-09-10,7.58,7.705,7.58,7.645,474745.0
2014-09-11,7.6,7.69,7.6,7.645,701511.0
2014-09-12,7.615,7.7,7.535,7.68,596277.0
2014-09-15,7.655,7.755,7.61,7.69,704398.0
2014-09-16,7.665,7.675,7.58,7.615,615213.0
2014-09-17,7.575,7.6,7.535,7.59,919263.0
2014-09-18,7.595,7.635,7.475,7.62,845986.0
2014-09-19,7.57,7.63,7.545,7.555,399290.0
2014-09-22,7.465,7.505,7.355,7.4,735778.0
2014-09-23,7.375,7.51,7.37,7.48,567637.0
2014-09-24,7.38,7.53,7.38,7.425,691517.0
2014-09-25,7.475,7.49,7.375,7.425,902364.0
2014-09-26,7.5,7.5,7.225,7.255,929466.0
2014-09-29,7.24,7.39,7.2,7.365,855316.0
2014-09-30,7.315,7.37,7.18,7.255,1189939.0
2014-10-01,7.2,7.385,7.18,7.335,854239.0
2014-10-02,7.255,7.305,7.17,7.265,1285570.0
2014-10-03,7.215,7.245,7.2,7.215,1167732.0
2014-10-06,7.225,7.245,7.03,7.155,1267679.0
2014-10-07,7.03,7.19,7.03,7.175,864175.0
2014-10-08,7.065,7.095,7.025,7.075,880028.0
2014-10-09,7.075,7.195,7.075,7.11,573368.0
2014-10-10,6.895,7.025,6.885,7.015,871137.0
2014-10-13,6.875,6.985,6.865,6.92,603269.0
2014-10-14,6.825,6.99,6.825,6.96,790475.0
2014-10-15,6.885,7.065,6.88,7.01,665977.0
2014-10-16,6.945,6.945,6.77,6.86,1129936.0
2014-10-17,6.9,7.07,6.87,7.01,1287350.0
2014-10-20,7.11,7.14,7.045,7.075,530995.0
2014-10-21,7.07,7.075,6.99,7.01,383349.0
2014-10-22,7.07,7.215,7.055,7.21,633401.0
2014-10-23,7.19,7.21,7.095,7.11,380946.0
2014-10-24,7.11,7.255,7.055,7.195,744145.0
2014-10-27,7.225,7.255,7.045,7.055,930756.0
2014-10-28,7.045,7.045,6.905,6.97,1189588.0
2014-10-29,7.07,7.155,6.99,7.095,775013.0
2014-10-30,7.14,7.175,7.105,7.14,674023.0
2014-10-31,7.21,7.35,7.2,7.3,1010876.0
2014-11-03,7.31,7.4,7.215,7.24,631666.0
2014-11-04,7.17,7.265,7.095,7.225,758828.0
2014-11-05,7.245,7.285,7.14,7.19,488039.0
2014-11-06,7.235,7.275,7.155,7.215,585924.0
2014-11-07,7.285,7.4,7.255,7.295,635807.0
2014-11-10,7.225,7.285,7.195,7.21,607980.0
2014-11-11,7.21,7.215,7.025,7.07,785241.0
2014-11-12,7.07,7.07,6.885,6.915,806476.0
2014-11-13,7.0,7.105,6.94,7.075,2167978.0
2014-11-14,7.085,7.235,7.05,7.195,842007.0
2014-11-17,7.16,7.245,7.005,7.035,654901.0
2014-11-18,7.055,7.065,6.965,7.05,515833.0
2014-11-19,6.945,6.99,6.825,6.855,950941.0
2014-11-20,6.79,6.79,6.635,6.725,1499149.0
2014-11-21,6.665,6.75,6.65,6.735,444094.0
2014-11-24,6.76,7.0,6.76,6.93,739733.0
2014-11-25,6.855,6.9,6.77,6.81,743181.0
2014-11-26,6.92,7.01,6.885,7.0,567229.0
2014-11-27,7.005,7.005,6.845,6.905,464966.0
2014-11-28,6.845,6.97,6.775,6.96,459691.0
2014-12-01,6.97,7.01,6.665,6.715,627939.0
2014-12-02,6.705,6.845,6.69,6.845,469794.0
2014-12-03,6.835,7.03,6.82,6.99,924348.0
2014-12-04,7.055,7.16,7.035,7.11,579796.0
2014-12-05,7.14,7.22,6.965,7.075,602168.0
2014-12-08,7.09,7.33,7.09,7.325,939258.0
2014-12-09,7.33,7.49,7.245,7.285,899146.0
2014-12-10,7.245,7.455,7.22,7.32,944437.0
2014-12-11,7.275,7.38,7.245,7.34,1184569.0
2014-12-12,7.275,7.31,7.15,7.155,406316.0
2014-12-15,7.075,7.18,7.035,7.155,724418.0
2014-12-16,7.135,7.155,7.05,7.09,786817.0
2014-12-17,7.045,7.19,7.045,7.15,691983.0
2014-12-18,7.26,7.51,7.26,7.51,1773954.0
2014-12-19,7.535,7.77,7.535,7.665,1290021.0
2014-12-22,7.76,7.85,7.685,7.765,681507.0
2014-12-23,7.74,7.815,7.66,7.675,442027.0
2014-12-24,7.7,7.8,7.66,7.765,361195.0
2014-12-29,7.815,7.89,7.81,7.87,1298409.0
2014-12-30,7.89,8.0,7.845,7.865,498225.0
2014-12-31,7.895,7.975,7.835,7.88,178996.0
2015-01-02,7.875,7.985,7.865,7.98,375252.0
2015-01-05,7.98,8.02,7.95,7.985,516885.0
2015-01-06,7.78,7.82,7.345,7.535,1763842.0
2015-01-07,7.495,7.56,7.43,7.515,1524905.0
2015-01-08,7.55,7.595,7.445,7.465,1591379.0
2015-01-09,7.49,7.685,7.485,7.655,698955.0
2015-01-12,7.66,7.66,7.475,7.485,938012.0
2015-01-13,7.435,7.515,7.175,7.43,902282.0
2015-01-14,7.43,7.47,7.275,7.305,1021943.0
2015-01-15,7.275,7.3,7.15,7.21,1148620.0
2015-01-16,7.16,7.345,7.085,7.13,641073.0
2015-01-19,7.14,7.19,6.915,6.95,967200.0
2015-01-20,6.915,7.115,6.9,7.045,682178.0
2015-01-21,7.09,7.22,7.09,7.195,1246258.0
2015-01-22,7.275,7.33,7.175,7.21,1109687.0
2015-01-23,7.21,7.33,7.19,7.265,604121.0
2015-01-27,7.28,7.4,7.24,7.285,601320.0
2015-01-28,7.2,7.415,7.175,7.37,752100.0
2015-01-29,7.255,7.43,7.255,7.3,838922.0
2015-01-30,7.305,7.34,6.985,7.12,1554936.0
2015-02-02,7.15,7.295,7.065,7.175,718822.0
2015-02-03,7.195,7.195,6.94,7.015,1679693.0
2015-02-04,7.11,7.2,7.01,7.14,1491752.0
2015-02-05,7.105,7.11,6.915,6.99,1439999.0
2015-02-06,7.015,7.055,6.79,6.905,1808278.0
2015-02-09,6.88,7.005,6.8,6.92,565900.0
2015-02-10,6.895,6.915,6.81,6.845,834263.0
2015-02-11,7.01,7.075,6.845,6.925,651540.0
2015-02-12,7.03,7.035,6.93,6.96,959555.0
2015-02-13,7.785,7.815,7.36,7.7,3274587.0
2015-02-16,7.795,7.98,7.74,7.765,1724525.0
2015-02-17,7.78,7.85,7.615,7.825,1038169.0
2015-02-18,7.825,7.93,7.78,7.805,946060.0
2015-02-19,7.88,7.95,7.725,7.785,825945.0
2015-02-20,7.805,7.985,7.75,7.985,478585.0
2015-02-23,7.995,8.12,7.825,8.085,574985.0
2015-02-24,8.17,8.28,8.065,8.125,751265.0
2015-02-25,8.09,8.145,7.995,8.045,616954.0
2015-02-26,7.95,8.1,7.9,8.09,402702.0
2015-02-27,8.12,8.12,7.97,8.0,851298.0
2015-03-02,8.005,8.215,8.005,8.12,456954.0
2015-03-03,8.165,8.255,8.06,8.1,417783.0
2015-03-04,8.175,8.175,8.04,8.08,508169.0
2015-03-05,8.085,8.27,7.985,8.23,594263.0
2015-03-06,8.295,8.545,8.275,8.375,1045423.0
2015-03-09,8.35,8.415,8.08,8.085,481978.0
2015-03-10,8.085,8.13,7.985,8.07,459119.0
2015-03-11,8.04,8.345,8.025,8.33,527573.0
2015-03-12,8.34,8.425,8.265,8.4,697202.0
2015-03-13,8.39,8.585,8.39,8.47,652772.0
2015-03-16,8.35,8.44,8.305,8.38,551617.0
2015-03-17,8.6,8.61,8.4,8.42,557918.0
2015-03-18,8.33,8.505,8.18,8.47,482970.0
2015-03-19,8.525,8.605,8.345,8.38,1106773.0
2015-03-20,8.4,8.605,8.385,8.445,594070.0
2015-03-23,8.405,8.54,8.37,8.385,686954.0
2015-03-24,8.345,8.58,8.325,8.49,519090.0
2015-03-25,8.48,8.5,8.34,8.41,645420.0
2015-03-26,8.32,8.42,8.23,8.325,847451.0
2015-03-27,8.37,8.505,8.26,8.505,925730.0
2015-03-30,8.46,8.71,8.345,8.38,652138.0
2015-03-31,8.42,8.465,8.26,8.26,515416.0
2015-04-01,8.15,8.16,7.85,7.905,1302071.0
2015-04-02,7.87,7.97,7.66,7.785,699887.0
2015-04-07,7.72,7.93,7.71,7.71,854967.0
2015-04-08,7.825,7.95,7.74,7.85,716801.0
2015-04-09,7.825,7.845,7.61,7.615,906983.0
2015-04-10,7.68,7.69,7.595,7.63,728612.0
2015-04-13,7.63,7.7,7.565,7.605,405357.0
2015-04-14,7.545,7.59,7.425,7.575,560790.0
2015-04-15,7.545,7.65,7.505,7.615,663039.0
2015-04-16,7.66,7.76,7.61,7.645,359041.0
2015-04-17,7.625,7.685,7.55,7.575,649948.0
2015-04-20,7.545,7.545,7.415,7.475,652185.0
2015-04-21,7.485,7.575,7.485,7.575,539374.0
2015-04-22,7.485,7.53,7.415,7.51,640628.0
2015-04-23,7.61,7.66,7.485,7.545,526692.0
2015-04-24,7.645,7.69,7.605,7.67,628391.0
2015-04-27,7.745,7.745,7.595,7.665,666276.0
2015-04-28,7.745,7.785,7.625,7.71,949494.0
2015-04-29,7.105,7.35,6.945,7.19,3802429.0
2015-04-30,7.145,7.215,7.075,7.205,2830012.0
2015-05-01,7.15,7.31,7.135,7.275,1980366.0
2015-05-04,7.35,7.385,7.305,7.37,754191.0
2015-05-05,7.405,7.41,7.135,7.15,1228138.0
2015-05-06,7.085,7.11,7.025,7.03,1673881.0
2015-05-07,6.95,7.01,6.905,6.995,1260668.0
2015-05-08,6.965,7.025,6.93,6.955,499944.0
2015-05-11,7.11,7.13,6.98,6.995,504794.0
2015-05-12,6.97,6.985,6.815,6.93,1123722.0
2015-05-13,6.885,7.07,6.825,6.945,976572.0
2015-05-14,6.875,6.95,6.835,6.95,782092.0
2015-05-15,7.03,7.05,6.97,7.05,360914.0
2015-05-18,7.075,7.225,7.065,7.155,968693.0
2015-05-19,7.31,7.405,7.195,7.245,1891017.0
2015-05-20,7.255,7.295,7.195,7.275,1381425.0
2015-05-21,7.275,7.315,6.755,7.29,1427321.0
2015-05-22,7.345,7.41,7.33,7.355,1459806.0
2015-05-25,7.405,7.55,7.355,7.515,537611.0
2015-05-26,7.545,7.58,7.485,7.505,355402.0
2015-05-27,7.475,7.625,7.425,7.545,1383496.0
2015-05-28,7.63,7.66,7.49,7.615,573345.0
2015-05-29,7.67,7.82,7.645,7.745,595080.0
2015-06-01,7.725,7.745,7.435,7.495,807708.0
2015-06-02,7.515,7.545,7.29,7.345,885618.0
2015-06-03,7.345,7.495,7.335,7.465,696239.0
2015-06-04,7.465,7.485,7.27,7.405,623388.0
2015-06-05,7.405,7.525,7.35,7.395,387816.0
2015-06-09,7.325,7.435,7.11,7.155,1289605.0
2015-06-10,7.175,7.345,7.175,7.29,645130.0
2015-06-11,7.31,7.385,7.31,7.355,541019.0
2015-06-12,7.345,7.39,7.325,7.335,961971.0
2015-06-15,7.345,7.39,7.275,7.335,1800193.0
2015-06-16,7.335,7.335,7.21,7.245,589693.0
2015-06-17,7.25,7.395,7.215,7.33,981078.0
2015-06-18,7.345,7.395,7.33,7.365,874185.0
2015-06-19,7.21,7.425,7.185,7.395,1823113.0
2015-06-22,7.41,7.41,7.285,7.33,556758.0
2015-06-23,7.385,7.435,7.33,7.345,742370.0
2015-06-24,7.35,7.425,7.335,7.37,449536.0
2015-06-25,7.31,7.325,7.145,7.21,898463.0
2015-06-26,7.11,7.175,7.015,7.145,946295.0
2015-06-29,6.845,6.97,6.77,6.875,1335563.0
2015-06-30,6.73,6.97,6.71,6.955,805672.0
2015-07-01,6.81,6.925,6.79,6.885,661767.0
2015-07-02,6.89,7.13,6.89,7.085,691889.0
2015-07-03,7.025,7.105,6.955,7.03,1044547.0
2015-07-06,6.945,6.945,6.845,6.895,1045062.0
2015-07-07,6.81,6.935,6.81,6.875,1456349.0
2015-07-08,6.77,6.775,6.565,6.565,1179659.0
2015-07-09,6.51,6.715,6.41,6.69,1228381.0
2015-07-10,6.685,6.815,6.675,6.695,745834.0
2015-07-13,6.605,6.67,6.525,6.525,654473.0
2015-07-14,6.625,6.63,6.42,6.51,881496.0
2015-07-15,6.415,6.51,6.3,6.36,1665071.0
2015-07-16,6.355,6.395,6.235,6.27,1158325.0
2015-07-17,6.275,6.435,6.245,6.37,833623.0
2015-07-20,6.41,6.415,6.28,6.34,678161.0
2015-07-21,6.395,6.435,6.33,6.41,1037269.0
2015-07-22,6.375,6.51,6.37,6.41,1088968.0
2015-07-23,6.41,6.42,6.275,6.315,798193.0
2015-07-24,6.275,6.33,6.035,6.17,1274329.0
2015-07-27,6.1,6.18,5.96,6.155,1890929.0
2015-07-28,6.075,6.145,5.94,6.07,2110053.0
2015-07-29,6.21,6.23,6.07,6.195,1312569.0
2015-07-30,6.275,6.38,6.235,6.375,1500716.0
2015-07-31,6.375,6.395,6.275,6.315,758391.0
2015-08-03,6.28,6.315,6.17,6.2,729292.0
2015-08-04,6.22,6.315,6.13,6.275,1103208.0
2015-08-05,6.19,6.33,6.18,6.3,576679.0
2015-08-06,6.24,6.39,6.24,6.31,575244.0
2015-08-07,6.18,6.31,6.18,6.24,954650.0
2015-08-10,6.2,6.26,6.175,6.24,494328.0
2015-08-11,6.295,6.485,6.255,6.335,885546.0
2015-08-12,6.31,6.315,6.14,6.17,941256.0
2015-08-13,6.115,6.275,6.115,6.21,524109.0
2015-08-14,6.21,6.235,6.14,6.195,796060.0
2015-08-17,6.24,6.39,6.23,6.295,743987.0
2015-08-18,6.33,6.35,6.155,6.18,921502.0
2015-08-19,6.17,6.31,6.17,6.31,1057663.0
2015-08-20,6.27,6.3,6.195,6.26,905674.0
2015-08-21,6.57,6.985,6.49,6.965,2925955.0
2015-08-24,6.905,7.055,6.805,6.99,2830635.0
2015-08-25,6.935,7.28,6.915,7.265,2264361.0
2015-08-26,7.21,7.415,7.195,7.405,1946279.0
2015-08-27,7.47,7.515,7.345,7.385,1111064.0
2015-08-28,7.385,7.605,7.335,7.59,1647660.0
2015-08-31,7.525,7.67,7.515,7.665,1663891.0
2015-09-01,7.67,7.985,7.66,7.84,1755670.0
2015-09-02,7.685,7.905,7.65,7.905,1342377.0
2015-09-03,7.95,7.96,7.71,7.71,1097461.0
2015-09-04,7.645,7.77,7.495,7.555,1649949.0
2015-09-07,7.485,7.51,7.35,7.39,1361872.0
2015-09-08,7.465,7.575,7.465,7.545,1695412.0
2015-09-09,7.65,7.87,7.65,7.825,2597498.0
2015-09-10,7.615,7.72,7.565,7.575,1390169.0
2015-09-11,7.495,7.61,7.485,7.535,1188305.0
2015-09-14,7.53,7.535,7.365,7.39,1552368.0
2015-09-15,7.345,7.39,7.27,7.27,1008058.0
2015-09-16,7.375,7.475,7.33,7.355,1540525.0
2015-09-17,7.35,7.405,7.25,7.255,1754629.0
2015-09-18,7.05,7.155,7.05,7.065,2096520.0
2015-09-21,6.895,6.975,6.835,6.975,1396878.0
2015-09-22,6.97,6.97,6.75,6.795,1330285.0
2015-09-23,6.645,6.81,6.645,6.695,1217240.0
2015-09-24,6.79,6.81,6.475,6.525,2150494.0
2015-09-25,6.625,6.65,6.44,6.45,1583951.0
2015-09-28,6.395,6.51,6.37,6.475,1241998.0
2015-09-29,6.28,6.355,6.19,6.31,1350362.0
2015-09-30,6.29,6.455,6.29,6.45,1153694.0
2015-10-01,6.475,6.61,6.41,6.595,1352472.0
2015-10-02,6.56,6.675,6.5,6.615,1047607.0
2015-10-05,6.7,6.805,6.695,6.735,749537.0
2015-10-06,6.81,6.89,6.72,6.745,827687.0
2015-10-07,6.805,6.82,6.7,6.77,655787.0
2015-10-08,6.86,6.99,6.845,6.89,969582.0
2015-10-09,6.995,7.065,6.96,7.035,1171171.0
2015-10-12,6.94,7.05,6.94,6.995,999794.0
2015-10-13,6.995,7.015,6.715,6.81,965752.0
2015-10-14,6.81,6.83,6.69,6.805,491943.0
2015-10-15,6.84,6.955,6.84,6.925,609544.0
2015-10-16,7.015,7.015,6.795,6.865,699578.0
2015-10-19,6.84,6.905,6.765,6.825,333307.0
2015-10-20,6.75,6.785,6.58,6.615,729200.0
2015-10-21,6.54,6.69,6.54,6.66,811067.0
2015-10-22,6.6,6.68,6.595,6.62,1032939.0
2015-10-23,6.745,6.825,6.71,6.81,912443.0
2015-10-26,6.845,7.0,6.845,6.945,466201.0
2015-10-27,6.905,6.905,6.785,6.845,1026654.0
2015-10-28,6.81,6.845,6.745,6.82,307183.0
2015-10-29,6.805,6.91,6.765,6.79,457061.0
2015-10-30,6.715,6.775,6.605,6.695,515391.0
2015-11-02,6.735,6.755,6.64,6.675,522498.0
2015-11-03,6.84,6.89,6.775,6.79,681910.0
2015-11-04,6.885,6.98,6.775,6.81,914847.0
2015-11-05,6.885,7.0,6.82,6.86,1060137.0
2015-11-06,6.85,6.905,6.58,6.905,773457.0
2015-11-09,6.805,6.82,6.54,6.6,1441226.0
2015-11-10,6.55,6.595,6.475,6.595,1405421.0
2015-11-11,6.545,6.565,6.425,6.52,967291.0
2015-11-12,5.485,5.92,5.255,5.28,5024271.0
2015-11-13,5.0,5.115,4.71,4.765,5578946.0
2015-11-16,4.735,4.925,4.62,4.88,2658494.0
2015-11-17,4.965,4.965,4.8,4.89,1532799.0
2015-11-18,5.095,5.105,4.825,4.92,1877322.0
2015-11-19,4.935,4.98,4.84,4.975,1161291.0
2015-11-20,4.96,5.03,4.865,4.98,1367653.0
2015-11-23,4.995,5.0,4.775,4.79,1079758.0
2015-11-24,4.765,4.83,4.695,4.73,959740.0
2015-11-25,4.715,4.805,4.7,4.73,1035908.0
2015-11-26,4.695,4.78,4.68,4.75,1130397.0
2015-11-27,4.84,4.84,4.675,4.735,790671.0
2015-11-30,4.645,4.715,4.565,4.595,1018652.0
2015-12-01,4.635,4.71,4.635,4.66,628955.0
2015-12-02,4.64,4.695,4.62,4.645,648246.0
2015-12-03,4.58,4.675,4.57,4.645,1275145.0
2015-12-04,4.55,4.605,4.45,4.52,1191461.0
2015-12-07,4.64,4.64,4.52,4.54,828604.0
2015-12-08,4.545,4.565,4.315,4.355,1206137.0
2015-12-09,4.265,4.43,4.265,4.375,988957.0
2015-12-10,4.325,4.475,4.325,4.4,849510.0
2015-12-11,4.355,4.445,4.355,4.395,725250.0
2015-12-14,4.335,4.38,4.3,4.335,902914.0
2015-12-15,4.38,4.38,4.315,4.335,708467.0
2015-12-16,4.335,4.505,4.295,4.465,722928.0
2015-12-17,4.545,4.645,4.53,4.56,1046655.0
2015-12-18,4.455,4.485,4.36,4.39,1313333.0
2015-12-21,4.35,4.54,4.34,4.485,847413.0
2015-12-22,4.645,4.675,4.53,4.595,829267.0
2015-12-23,4.595,4.795,4.595,4.755,556180.0
2015-12-24,4.825,4.935,4.81,4.84,294624.0
2015-12-29,4.865,5.035,4.84,5.0,526255.0
2015-12-30,5.075,5.075,5.015,5.03,423807.0
2015-12-31,5.02,5.02,4.905,4.925,245144.0
2016-01-04,4.88,5.01,4.865,4.9,722075.0
2016-01-05,4.9,4.9,4.545,4.56,1405682.0
2016-01-06,4.57,4.6,4.455,4.56,1133412.0
2016-01-07,4.565,4.62,4.49,4.54,1143908.0
2016-01-08,4.435,4.67,4.435,4.64,927708.0
2016-01-11,4.435,4.505,4.35,4.425,712861.0
2016-01-12,4.435,4.455,4.275,4.335,582364.0
2016-01-13,4.285,4.325,4.145,4.315,1696405.0
2016-01-14,4.115,4.3,4.055,4.295,1362488.0
2016-01-15,4.37,4.525,4.37,4.395,986490.0
2016-01-18,4.3,4.315,4.165,4.285,937819.0
2016-01-19,4.34,4.445,4.28,4.435,434522.0
2016-01-20,4.39,4.52,4.335,4.35,1067298.0
2016-01-21,4.47,4.52,4.395,4.415,742163.0
2016-01-22,4.425,4.545,4.41,4.49,999586.0
2016-01-25,4.6,4.645,4.51,4.58,841733.0
2016-01-27,4.55,4.62,4.52,4.56,905821.0
2016-01-28,4.56,4.735,4.56,4.67,585254.0
2016-01-29,4.68,4.735,4.595,4.615,766476.0
2016-02-01,4.69,4.755,4.635,4.645,582642.0
2016-02-02,4.69,4.75,4.64,4.7,772714.0
2016-02-03,4.585,4.67,4.53,4.54,764420.0
2016-02-04,4.625,5.0,4.625,5.0,1109699.0
2016-02-05,4.915,5.13,4.88,5.11,1015762.0
2016-02-08,4.985,5.01,4.895,4.98,638067.0
2016-02-09,4.73,4.92,4.71,4.825,915431.0
2016-02-10,4.84,4.84,4.66,4.74,686946.0
2016-02-11,4.765,4.825,4.7,4.825,514521.0
2016-02-12,4.755,4.86,4.71,4.79,1196268.0
2016-02-15,4.935,5.19,4.935,5.19,1471310.0
2016-02-16,5.205,5.455,5.205,5.305,1487381.0
2016-02-17,5.37,5.37,5.165,5.18,1059633.0
2016-02-18,5.305,5.305,5.23,5.28,1154870.0
2016-02-19,5.01,5.105,4.54,4.57,1692407.0
2016-02-22,4.52,4.53,4.335,4.525,3203961.0
2016-02-23,4.56,4.645,4.485,4.635,1479744.0
2016-02-24,4.73,4.73,4.53,4.605,1483043.0
2016-02-25,4.67,4.675,4.55,4.605,1226094.0
2016-02-26,4.6,4.655,4.525,4.56,843946.0
2016-02-29,4.545,4.66,4.53,4.57,854998.0
2016-03-01,4.595,4.71,4.595,4.645,1390028.0
2016-03-02,4.735,4.795,4.7,4.75,879399.0
2016-03-03,4.845,5.355,4.845,5.355,2978055.0
2016-03-04,5.435,5.66,5.355,5.605,1506255.0
2016-03-07,5.7,5.72,5.53,5.615,1342080.0
2016-03-08,5.695,5.79,5.545,5.625,1066640.0
2016-03-09,5.405,5.73,5.24,5.68,1823770.0
2016-03-10,5.895,5.915,5.625,5.75,776979.0
2016-03-11,5.75,5.78,5.69,5.735,910975.0
2016-03-14,5.785,5.805,5.715,5.745,885471.0
2016-03-15,5.7,5.785,5.625,5.715,953837.0
2016-03-16,5.68,5.81,5.6,5.81,1139476.0
2016-03-17,5.88,6.035,5.82,5.82,1356227.0
2016-03-18,5.92,6.005,5.91,5.91,1865082.0
2016-03-21,5.955,5.955,5.84,5.92,868201.0
2016-03-22,5.955,6.08,5.92,6.055,731731.0
2016-03-23,6.135,6.275,6.11,6.17,1457116.0
2016-03-24,6.165,6.19,5.99,6.025,1208286.0
2016-03-29,6.09,6.22,6.06,6.155,1000081.0
2016-03-30,6.2,6.205,5.8,5.945,1792251.0
2016-03-31,6.06,6.12,5.92,5.95,1565770.0
2016-04-01,5.86,6.025,5.855,5.99,1034405.0
2016-04-04,6.055,6.09,5.935,5.975,790654.0
2016-04-05,5.95,6.02,5.75,5.82,1179217.0
2016-04-06,5.8,5.955,5.79,5.875,1546465.0
2016-04-07,5.92,6.01,5.875,5.91,878217.0
2016-04-08,5.825,6.095,5.725,6.06,1608690.0
2016-04-11,6.01,6.1,6.005,6.025,962151.0
2016-04-12,6.0,6.1,5.985,6.1,691944.0
2016-04-13,6.205,6.405,6.15,6.31,850249.0
2016-04-14,6.32,6.515,6.285,6.48,1441735.0
2016-04-15,6.51,6.515,6.24,6.28,1914243.0
2016-04-18,6.265,6.48,6.24,6.44,1579634.0
2016-04-19,6.555,6.875,6.555,6.82,1560215.0
2016-04-20,7.095,7.105,6.875,6.885,1900490.0
2016-04-21,7.045,7.06,6.9,6.92,1300010.0
2016-04-22,6.765,6.765,6.475,6.475,1989181.0
2016-04-26,6.685,6.695,6.375,6.41,1373247.0
2016-04-27,6.48,6.59,6.39,6.44,1327804.0
2016-04-28,6.53,6.55,6.43,6.51,1349579.0
2016-04-29,6.54,6.55,6.445,6.53,800946.0
2016-05-02,6.52,6.575,6.51,6.54,1091631.0
2016-05-03,6.575,6.65,6.485,6.585,809492.0
2016-05-04,6.61,6.64,6.365,6.4,1643114.0
2016-05-05,6.44,6.445,6.175,6.315,1572742.0
2016-05-06,6.22,6.57,6.21,6.465,1313552.0
2016-05-09,6.51,6.645,6.405,6.475,1088709.0
2016-05-10,6.19,6.19,5.7,5.82,2592959.0
2016-05-11,6.0,6.09,5.79,5.875,2216516.0
2016-05-12,5.865,5.99,5.865,5.895,1125066.0
2016-05-13,5.88,5.88,5.635,5.68,1405805.0
2016-05-16,5.725,5.78,5.615,5.645,1046551.0
2016-05-17,5.735,5.825,5.64,5.805,1840092.0
2016-05-18,5.79,6.02,5.73,5.955,1520633.0
2016-05-19,5.93,5.93,5.7,5.715,1632549.0
2016-05-20,5.715,5.765,5.59,5.645,1519517.0
2016-05-23,5.715,5.78,5.58,5.58,1192535.0
2016-05-24,5.565,5.585,5.325,5.475,1684893.0
2016-05-25,5.58,5.625,5.425,5.515,1537682.0
2016-05-26,5.645,5.755,5.58,5.68,1789607.0
2016-05-27,5.765,5.765,5.62,5.645,1518737.0
2016-05-30,5.67,5.7,5.525,5.645,1344023.0
2016-05-31,5.6,5.68,5.585,5.625,1973468.0
2016-06-01,5.585,5.84,5.55,5.735,1092686.0
2016-06-02,5.675,5.735,5.59,5.62,829021.0
2016-06-03,5.645,5.69,5.59,5.64,614718.0
2016-06-06,5.675,5.78,5.67,5.725,783679.0
2016-06-07,5.785,5.895,5.69,5.715,1161868.0
2016-06-08,5.73,5.79,5.62,5.62,1022697.0
2016-06-09,5.645,5.78,5.645,5.7,633598.0
2016-06-10,5.635,5.715,5.6,5.67,577702.0
2016-06-14,5.605,5.69,5.565,5.66,831464.0
2016-06-15,5.62,5.725,5.565,5.66,1230704.0
2016-06-16,5.73,5.745,5.495,5.59,1776236.0
2016-06-17,5.5,5.5,5.2,5.27,4055962.0
2016-06-20,5.315,5.345,5.205,5.31,1743088.0
2016-06-21,5.335,5.335,5.22,5.295,2046729.0
2016-06-22,5.27,5.29,5.16,5.25,1452095.0
2016-06-23,5.455,5.565,5.185,5.365,2738435.0
2016-06-24,5.405,5.53,5.095,5.2,4048348.0
2016-06-27,5.235,5.345,5.17,5.315,1565375.0
2016-06-28,5.185,5.38,5.145,5.335,2143848.0
2016-06-29,5.35,5.385,5.255,5.295,1638220.0
2016-06-30,5.225,5.48,5.225,5.385,1777510.0
2016-07-01,5.455,5.68,5.405,5.605,1286996.0
2016-07-04,5.565,5.71,5.565,5.675,1176431.0
2016-07-05,5.7,5.79,5.675,5.715,953905.0
2016-07-06,5.675,5.675,5.6,5.625,1265948.0
2016-07-07,5.58,5.635,5.405,5.425,1971782.0
2016-07-08,5.385,5.535,5.345,5.495,1091215.0
2016-07-11,5.4,5.6,5.325,5.6,1245690.0
2016-07-12,5.645,5.785,5.585,5.715,961149.0
2016-07-13,5.77,6.11,5.765,6.065,1801671.0
2016-07-14,6.035,6.13,5.915,6.055,1190511.0
2016-07-15,6.145,6.315,6.06,6.3,1326686.0
2016-07-18,6.245,6.28,6.035,6.045,1625049.0
2016-07-19,6.075,6.12,5.945,5.955,1082250.0
2016-07-20,5.895,5.915,5.845,5.875,1130750.0
2016-07-21,5.895,6.0,5.865,5.985,560715.0
2016-07-22,6.01,6.075,5.99,6.025,505300.0
2016-07-25,5.855,5.895,5.785,5.825,958483.0
2016-07-26,5.75,5.79,5.585,5.73,1601910.0
2016-07-27,5.825,5.91,5.79,5.825,815936.0
2016-07-28,5.855,6.055,5.825,5.945,985328.0
2016-07-29,5.945,5.95,5.745,5.805,1161221.0
2016-08-01,5.875,5.93,5.84,5.875,452825.0
2016-08-02,5.835,5.86,5.77,5.77,1160109.0
2016-08-03,5.73,5.805,5.635,5.69,536423.0
2016-08-04,5.69,5.805,5.69,5.725,744214.0
2016-08-05,5.79,5.79,5.675,5.715,866283.0
2016-08-08,5.75,5.845,5.71,5.825,421329.0
2016-08-09,5.8,5.88,5.765,5.865,622948.0
2016-08-10,5.805,5.845,5.735,5.77,608287.0
2016-08-11,5.77,5.91,5.745,5.835,653733.0
2016-08-12,5.915,5.915,5.75,5.81,729012.0
2016-08-15,5.745,5.835,5.635,5.785,899466.0
2016-08-16,5.75,5.92,5.745,5.89,504596.0
2016-08-17,5.89,6.08,5.845,6.075,1020844.0
2016-08-18,6.115,6.115,5.975,6.005,1038772.0
2016-08-19,6.13,6.13,6.025,6.06,626755.0
2016-08-22,6.1,6.15,6.035,6.075,510740.0
2016-08-23,6.06,6.295,6.045,6.23,756457.0
2016-08-24,6.24,6.275,5.905,6.155,1036097.0
2016-08-25,6.075,6.705,5.985,6.565,1594962.0
2016-08-26,6.75,6.75,6.48,6.685,1309841.0
2016-08-29,6.785,7.045,6.735,6.975,1195307.0
2016-08-30,6.955,7.015,6.875,6.935,1135406.0
2016-08-31,6.885,6.93,6.84,6.86,1421236.0
2016-09-01,6.765,6.82,6.585,6.62,1323891.0
2016-09-02,6.54,6.7,6.46,6.495,1435050.0
2016-09-05,6.68,6.77,6.53,6.54,923168.0
2016-09-06,6.48,6.625,6.41,6.51,1195486.0
2016-09-07,6.575,6.645,6.28,6.295,2230216.0
2016-09-08,6.35,6.405,6.245,6.28,1410565.0
2016-09-09,6.255,6.575,6.255,6.55,1746608.0
2016-09-12,6.24,6.405,6.2,6.39,1252040.0
2016-09-13,6.37,6.465,6.32,6.37,1259390.0
2016-09-14,6.37,6.375,6.145,6.23,1776885.0
2016-09-15,6.21,6.32,6.19,6.32,905598.0
2016-09-16,6.34,6.35,6.23,6.32,1009969.0
2016-09-19,6.23,6.315,6.21,6.215,246797.0
2016-09-20,6.34,6.34,6.165,6.225,1362994.0
2016-09-21,6.245,6.39,6.15,6.2,1354519.0
2016-09-22,6.255,6.5,6.24,6.405,980683.0
2016-09-23,6.475,6.485,6.28,6.41,655356.0
2016-09-26,6.41,6.44,6.35,6.42,380691.0
2016-09-27,6.405,6.405,6.255,6.275,789884.0
2016-09-28,6.265,6.315,6.22,6.26,753225.0
2016-09-29,6.425,6.53,6.405,6.455,889446.0
2016-09-30,6.39,6.465,6.33,6.405,388129.0
2016-10-03,6.445,6.52,6.385,6.46,223144.0
2016-10-04,6.445,6.535,6.39,6.53,910717.0
2016-10-05,6.53,6.59,6.45,6.48,1176365.0
2016-10-06,6.56,6.57,6.405,6.44,1393808.0
2016-10-07,6.44,6.46,6.335,6.41,1151383.0
2016-10-10,6.455,6.51,6.405,6.455,661103.0
2016-10-11,6.515,6.825,6.495,6.805,893178.0
2016-10-12,6.775,6.795,6.595,6.655,639945.0
2016-10-13,6.725,6.74,6.635,6.72,673533.0
2016-10-14,6.75,6.825,6.62,6.685,1092559.0
2016-10-17,6.62,6.79,6.62,6.755,742421.0
2016-10-18,6.72,6.855,6.72,6.775,969727.0
2016-10-19,6.75,6.84,6.715,6.825,554782.0
2016-10-20,6.875,6.875,6.74,6.75,755983.0
2016-10-21,6.715,6.98,6.715,6.945,975379.0
2016-10-24,6.925,7.005,6.82,6.995,917371.0
2016-10-25,7.015,7.11,6.945,7.03,1283928.0
2016-10-26,6.98,7.11,6.855,6.865,689147.0
2016-10-27,6.845,7.015,6.845,6.895,1159613.0
2016-10-28,6.95,7.03,6.91,6.995,767766.0
2016-10-31,7.015,7.1,6.93,7.03,984416.0
2016-11-01,6.95,7.065,6.915,7.035,510019.0
2016-11-02,6.995,7.015,6.84,6.895,823015.0
2016-11-03,6.805,6.92,6.775,6.86,729881.0
2016-11-04,7.0,7.33,7.0,7.185,1432757.0
2016-11-07,7.365,7.59,7.365,7.575,1487698.0
2016-11-08,7.59,7.75,7.59,7.605,1450264.0
2016-11-09,7.82,8.01,7.44,7.645,2814528.0
2016-11-10,8.275,8.725,8.18,8.685,4579304.0
2016-11-11,8.685,9.05,8.685,8.9,3375302.0
2016-11-14,8.875,9.14,8.875,8.98,1282887.0
2016-11-15,9.04,9.085,8.79,8.805,2132491.0
2016-11-16,8.76,8.79,8.72,8.745,1974958.0
2016-11-17,8.52,8.665,8.43,8.44,1429486.0
2016-11-18,8.485,8.71,8.415,8.615,1424329.0
2016-11-21,8.51,8.615,8.43,8.465,713953.0
2016-11-22,8.52,8.745,8.52,8.665,1298665.0
2016-11-23,8.71,8.865,8.705,8.84,1653380.0
2016-11-24,8.985,9.19,8.935,8.955,1495517.0
2016-11-25,9.05,9.085,8.935,9.04,806681.0
2016-11-28,9.085,9.085,8.97,9.0,704648.0
2016-11-29,9.04,9.075,8.915,8.915,1463361.0
2016-11-30,8.945,8.945,8.72,8.77,901516.0
2016-12-01,8.875,9.005,8.81,8.93,1350527.0
2016-12-02,8.91,9.315,8.865,8.955,1218851.0
2016-12-05,8.95,9.17,8.88,8.98,1174389.0
2016-12-06,9.02,9.12,8.95,8.985,839451.0
2016-12-07,9.075,9.075,8.91,8.98,836900.0
2016-12-08,9.12,9.385,9.115,9.285,1662439.0
2016-12-09,9.285,9.415,9.26,9.365,1002337.0
2016-12-12,9.295,9.39,9.24,9.365,753518.0
2016-12-13,9.365,9.51,9.26,9.295,1048198.0
2016-12-14,9.19,9.365,9.02,9.18,594449.0
2016-12-15,9.245,9.27,9.12,9.215,713385.0
2016-12-16,9.26,9.54,9.225,9.47,1615606.0
2016-12-19,9.53,9.555,9.285,9.355,1039816.0
2016-12-20,9.28,9.33,9.1,9.12,1205215.0
2016-12-21,9.12,9.19,8.99,9.145,837966.0
2016-12-22,9.145,9.23,9.125,9.155,411961.0
2016-12-23,9.19,9.19,8.915,9.02,395449.0
2016-12-28,9.155,9.195,9.015,9.035,504882.0
2016-12-29,9.0,9.07,8.875,9.04,370055.0
2016-12-30,9.085,9.11,8.98,9.0,142684.0
2017-01-03,9.085,9.245,9.05,9.205,439806.0
2017-01-04,9.285,9.285,9.075,9.14,363669.0
2017-01-05,9.14,9.205,9.085,9.09,257803.0
2017-01-06,9.225,9.26,9.02,9.09,382590.0
2017-01-09,9.12,9.225,8.865,8.9,891150.0
2017-01-10,8.72,8.78,8.605,8.685,968801.0
2017-01-11,9.015,9.385,9.015,9.12,1163751.0
2017-01-12,9.21,9.245,9.015,9.105,581638.0
2017-01-13,9.145,9.16,8.74,8.825,860059.0
2017-01-16,8.805,8.93,8.705,8.83,693861.0
2017-01-17,8.77,8.83,8.745,8.78,441919.0
2017-01-18,8.775,8.84,8.705,8.76,752741.0
2017-01-19,8.84,9.435,8.7,9.05,1758150.0
2017-01-20,8.84,8.885,8.38,8.535,2149315.0
2017-01-23,8.63,8.65,8.36,8.46,1322546.0
2017-01-24,8.375,8.625,8.375,8.45,1112935.0
2017-01-25,8.32,8.565,8.285,8.355,1471524.0
2017-01-27,8.585,8.585,8.085,8.265,1638543.0
2017-01-30,8.13,8.41,8.06,8.16,1317705.0
2017-01-31,7.855,7.935,7.6,7.85,2253250.0
2017-02-01,7.855,7.955,7.73,7.94,1654546.0
2017-02-02,7.815,8.04,7.8,8.015,1088969.0
2017-02-03,7.925,8.03,7.7,7.73,1128179.0
2017-02-06,7.735,7.87,7.695,7.765,747588.0
2017-02-07,7.835,7.975,7.77,7.975,924619.0
2017-02-08,7.995,8.125,7.87,8.075,1166239.0
2017-02-09,8.125,8.17,7.855,7.865,911672.0
2017-02-10,8.135,8.545,8.135,8.345,1935373.0
2017-02-13,8.485,8.605,8.43,8.545,1024506.0
2017-02-14,8.67,8.845,8.605,8.63,1619592.0
2017-02-15,8.79,9.04,8.48,8.515,1969570.0
2017-02-16,8.7,8.955,8.67,8.875,3322192.0
2017-02-17,8.825,8.825,8.655,8.685,1827422.0
2017-02-20,8.76,8.79,8.655,8.705,1473909.0
2017-02-21,8.77,9.05,8.745,9.0,2948361.0
2017-02-22,9.0,9.04,8.9,9.015,1284215.0
2017-02-23,8.895,9.05,8.865,9.015,1344336.0
2017-02-24,8.875,8.91,8.7,8.755,1165739.0
2017-02-27,8.78,8.825,8.71,8.825,843646.0
2017-02-28,8.77,9.005,8.77,8.85,1450291.0
2017-03-01,8.81,8.9,8.74,8.86,1215206.0
2017-03-02,9.11,9.315,8.915,9.24,2022563.0
2017-03-03,9.105,9.18,9.07,9.145,863806.0
2017-03-06,9.12,9.17,9.0,9.02,1396665.0
2017-03-07,9.015,9.075,8.915,9.025,1602437.0
2017-03-08,8.9,9.025,8.9,8.98,1136107.0
2017-03-09,8.84,8.885,8.755,8.805,875309.0
2017-03-10,8.7,8.93,8.7,8.81,973195.0
2017-03-13,8.83,8.855,8.74,8.75,1137553.0
2017-03-14,8.8,8.895,8.8,8.865,1226481.0
2017-03-15,8.815,8.935,8.77,8.8,1501691.0
2017-03-16,9.11,9.165,8.98,9.115,1482958.0
2017-03-17,9.225,9.26,9.13,9.23,1257147.0
2017-03-20,9.245,9.245,9.125,9.15,1066675.0
2017-03-21,9.145,9.225,9.08,9.135,1318194.0
2017-03-22,8.865,8.92,8.77,8.85,1600170.0
2017-03-23,8.9,9.07,8.815,8.945,1279533.0
2017-03-24,9.045,9.05,8.88,8.935,783084.0
2017-03-27,8.79,8.985,8.735,8.905,809951.0
2017-03-28,8.855,9.07,8.835,8.985,675141.0
2017-03-29,8.995,9.18,8.96,9.135,175368.0
2017-03-30,9.1,9.11,8.935,9.03,936199.0
2017-03-31,9.045,9.045,8.87,8.87,692927.0
2017-04-03,8.865,8.865,8.635,8.75,1115837.0
2017-04-04,8.575,8.755,8.52,8.715,897198.0
2017-04-05,8.755,9.02,8.74,9.01,936838.0
2017-04-06,8.92,9.06,8.915,9.05,803688.0
2017-04-07,9.01,9.1,8.92,8.95,490636.0
2017-04-10,9.085,9.18,8.95,9.015,872850.0
2017-04-11,8.96,8.96,8.845,8.9,1655616.0
2017-04-12,8.92,8.995,8.77,8.845,741400.0
2017-04-13,8.64,8.64,8.295,8.335,1545624.0
2017-04-18,8.335,8.385,8.155,8.31,755273.0
2017-04-19,8.325,8.385,8.26,8.295,515010.0
2017-04-20,8.29,8.31,8.205,8.245,797714.0
2017-04-21,8.505,8.655,8.49,8.54,770621.0
2017-04-24,8.585,8.74,8.45,8.54,606782.0
2017-04-26,8.47,8.575,8.355,8.5,684340.0
2017-04-27,8.555,8.605,8.485,8.585,483198.0
2017-04-28,8.515,8.845,8.435,8.83,846425.0
2017-05-01,8.815,8.85,8.59,8.735,724604.0
2017-05-02,8.705,8.97,8.6,8.945,1036062.0
2017-05-03,8.92,8.965,8.72,8.835,1030982.0
2017-05-04,8.79,8.83,8.655,8.755,836435.0
2017-05-05,8.535,8.54,8.305,8.32,1125140.0
2017-05-08,8.45,8.49,8.26,8.29,871227.0
2017-05-09,8.235,8.485,8.225,8.46,774484.0
2017-05-10,8.575,8.575,8.46,8.535,1024282.0
2017-05-11,8.575,8.65,8.435,8.455,1067235.0
2017-05-12,8.325,8.5,8.325,8.47,544892.0
2017-05-15,8.4,8.45,8.31,8.375,1170345.0
2017-05-16,8.555,8.665,8.45,8.635,801544.0
2017-05-17,8.505,8.625,8.5,8.625,642405.0
2017-05-18,8.37,8.5,8.325,8.49,1022531.0
2017-05-19,8.41,9.125,8.41,8.935,1189721.0
2017-05-22,9.145,9.465,9.03,9.395,1480273.0
2017-05-23,9.375,9.405,9.085,9.26,1788867.0
2017-05-24,9.34,9.345,9.145,9.18,416430.0
2017-05-25,9.26,9.875,9.175,9.835,1697898.0
2017-05-26,9.94,9.94,9.675,9.745,1231225.0
2017-05-29,9.745,9.935,9.575,9.795,1465234.0
2017-05-30,9.76,9.805,9.475,9.58,1046803.0
2017-05-31,9.66,9.695,9.455,9.57,839626.0
2017-06-01,9.545,9.555,9.43,9.46,754002.0
2017-06-02,9.54,9.875,9.515,9.825,1005944.0
2017-06-05,9.86,10.005,9.835,9.99,1216380.0
2017-06-06,9.825,9.85,9.415,9.44,1872290.0
2017-06-07,9.575,9.755,9.53,9.595,1468917.0
2017-06-08,9.515,9.71,9.515,9.685,700677.0
2017-06-09,9.64,9.97,9.64,9.925,822064.0
2017-06-13,9.935,10.15,9.935,10.1,868973.0
2017-06-14,10.265,10.5,10.25,10.42,1391157.0
2017-06-15,10.105,10.165,9.985,10.02,1353586.0
2017-06-16,9.905,9.92,9.67,9.67,1508390.0
2017-06-19,9.66,9.91,9.66,9.875,948913.0
2017-06-20,9.795,9.925,9.795,9.855,838708.0
2017-06-21,9.62,9.695,9.48,9.645,937115.0
2017-06-22,9.575,9.67,9.48,9.48,687335.0
2017-06-23,9.595,9.85,9.525,9.835,777222.0
2017-06-26,9.84,9.925,9.735,9.785,792251.0
2017-06-27,9.71,10.13,9.685,10.04,992341.0
2017-06-28,10.515,11.105,10.445,10.585,3601182.0
2017-06-29,10.715,11.03,10.7,10.85,2354015.0
2017-06-30,10.695,10.98,10.68,10.895,1473374.0
2017-07-03,11.055,11.455,10.995,11.07,1916715.0
2017-07-04,11.195,11.455,11.13,11.35,1662213.0
2017-07-05,11.42,11.515,11.31,11.36,2100358.0
2017-07-06,11.31,11.425,11.24,11.36,836859.0
2017-07-07,11.195,11.235,10.895,11.07,1684552.0
2017-07-10,11.24,11.655,11.185,11.575,1761030.0
2017-07-11,11.555,11.735,11.475,11.57,1020539.0
2017-07-12,11.4,11.465,11.26,11.27,814310.0
2017-07-13,11.41,11.45,11.325,11.375,757443.0
2017-07-14,11.555,11.63,11.355,11.385,651640.0
2017-07-17,11.405,11.6,11.385,11.49,705283.0
2017-07-18,11.64,11.73,11.305,11.36,692001.0
2017-07-19,11.36,11.37,10.915,11.155,1233843.0
2017-07-20,11.195,11.475,11.14,11.32,732739.0
2017-07-21,11.17,11.275,10.955,11.07,830607.0
2017-07-24,10.925,11.09,10.905,11.08,618212.0
2017-07-25,11.08,11.335,10.995,11.27,792460.0
2017-07-26,11.485,11.525,11.255,11.255,932341.0
2017-07-27,11.26,11.37,10.945,10.98,897892.0
2017-07-28,10.845,11.01,10.825,10.925,781071.0
2017-07-31,10.875,11.435,10.865,11.155,809622.0
2017-08-01,10.99,11.31,10.98,11.235,872206.0
2017-08-02,11.26,11.26,10.755,10.79,1085451.0
2017-08-03,10.715,11.125,10.715,10.995,912080.0
2017-08-04,9.245,9.87,9.02,9.625,5857295.0
2017-08-07,9.76,10.02,9.545,9.82,2495272.0
2017-08-08,9.76,9.87,9.49,9.57,1865111.0
2017-08-09,9.51,9.89,9.49,9.835,1673206.0
2017-08-10,10.035,10.155,9.91,10.025,1231835.0
2017-08-11,9.94,10.02,9.67,9.74,964970.0
2017-08-14,9.795,9.99,9.69,9.955,795696.0
2017-08-15,10.105,10.17,10.015,10.065,665028.0
2017-08-16,10.155,10.215,9.985,10.19,822919.0
2017-08-17,10.405,10.635,10.205,10.27,873775.0
2017-08-18,10.015,10.23,9.905,10.17,624405.0
2017-08-21,10.19,10.25,9.97,10.085,1320158.0
2017-08-22,10.19,10.22,10.11,10.14,1037544.0
2017-08-23,10.19,10.215,10.065,10.105,921623.0
2017-08-24,10.035,10.27,10.035,10.2,1098716.0
2017-08-25,10.55,11.125,10.515,10.585,1612197.0
2017-08-28,10.925,11.245,10.84,11.02,1518060.0
2017-08-29,11.02,11.16,10.845,10.86,814478.0
2017-08-30,10.88,11.005,10.75,10.81,947987.0
2017-08-31,10.775,10.795,10.605,10.695,961377.0
2017-09-01,10.625,10.815,10.625,10.76,927312.0
2017-09-04,10.75,10.795,10.58,10.615,503355.0
2017-09-05,10.635,10.765,10.61,10.7,616164.0
2017-09-06,10.58,10.665,10.52,10.61,614345.0
2017-09-07,10.635,10.695,10.42,10.55,1057509.0
2017-09-08,10.405,10.545,10.365,10.405,787013.0
2017-09-11,10.37,10.435,10.255,10.405,1007457.0
2017-09-12,10.545,10.545,10.405,10.465,959799.0
2017-09-13,10.515,10.625,10.515,10.565,470507.0
2017-09-14,10.545,10.685,10.485,10.66,664328.0
2017-09-15,10.685,10.685,10.485,10.56,767177.0
2017-09-18,10.4,10.42,10.27,10.385,656137.0
2017-09-19,10.335,10.335,10.19,10.19,481612.0
2017-09-20,10.135,10.38,10.135,10.335,640318.0
2017-09-21,10.27,10.28,9.87,10.025,922942.0
2017-09-22,10.085,10.115,9.835,9.875,605968.0
2017-09-25,9.91,9.91,9.725,9.835,537883.0
2017-09-26,9.87,9.905,9.785,9.87,663624.0
2017-09-27,9.9,9.9,9.76,9.835,686077.0
2017-09-28,9.825,9.92,9.775,9.805,738518.0
2017-09-29,9.77,9.82,9.62,9.675,1008972.0
2017-10-02,9.74,9.85,9.675,9.72,700384.0
2017-10-03,9.67,9.69,9.455,9.69,1046311.0
2017-10-04,9.625,9.705,9.565,9.595,570953.0
2017-10-05,9.61,9.795,9.61,9.68,861003.0
2017-10-06,9.75,9.985,9.74,9.98,962724.0
2017-10-09,9.97,9.98,9.765,9.83,580531.0
2017-10-10,10.045,10.125,9.895,10.06,925922.0
2017-10-11,10.075,10.075,9.75,9.785,1141978.0
2017-10-12,9.81,9.81,9.69,9.795,440941.0
2017-10-13,9.74,9.895,9.735,9.875,475681.0
2017-10-16,10.02,10.275,9.905,10.22,975468.0
2017-10-17,10.265,10.33,10.22,10.235,573148.0
2017-10-18,10.235,10.295,10.045,10.12,917325.0
2017-10-19,9.99,10.09,9.905,9.94,398525.0
2017-10-20,9.905,9.985,9.865,9.935,1146771.0
2017-10-23,9.955,10.0,9.88,9.95,773582.0
2017-10-24,9.91,10.16,9.865,10.135,1081117.0
2017-10-25,10.17,10.775,10.135,10.605,1541929.0
2017-10-26,10.555,10.57,10.305,10.325,1574447.0
2017-10-27,10.345,10.355,10.045,10.135,1446140.0
2017-10-30,10.17,10.205,9.92,10.08,1018442.0
2017-10-31,10.14,10.22,9.765,9.77,1220777.0
2017-11-01,9.83,9.845,9.71,9.82,1222238.0
2017-11-02,9.895,10.16,9.83,9.85,1144177.0
2017-11-03,9.99,10.135,9.875,9.91,589406.0
2017-11-06,9.98,10.005,9.795,9.86,807774.0
2017-11-07,9.83,10.205,9.815,10.17,1042840.0
2017-11-08,10.15,10.33,9.925,10.175,954292.0
2017-11-09,10.305,10.7,10.185,10.525,1186268.0
2017-11-10,10.375,10.4,10.16,10.275,922959.0
2017-11-13,10.29,10.39,10.185,10.375,667079.0
2017-11-14,10.33,10.385,10.2,10.37,678939.0
2017-11-15,10.235,10.275,10.05,10.235,1211952.0
2017-11-16,10.2,10.275,10.125,10.185,1048776.0
2017-11-17,10.25,10.575,10.14,10.53,1399320.0
2017-11-20,10.46,10.9,10.385,10.665,1466775.0
2017-11-21,10.635,10.725,10.54,10.615,1166662.0
2017-11-22,10.68,10.685,10.485,10.495,1225409.0
2017-11-23,10.5,10.645,10.37,10.56,864130.0
2017-11-24,10.545,10.615,10.385,10.475,849240.0
2017-11-27,10.495,10.51,10.31,10.415,609744.0
2017-11-28,10.46,10.715,10.36,10.445,1661191.0
2017-11-29,10.555,10.65,10.375,10.42,1241357.0
2017-11-30,10.45,10.45,10.245,10.36,991370.0
2017-12-01,10.37,10.445,10.345,10.42,500411.0
2017-12-04,10.525,10.525,10.315,10.405,669020.0
2017-12-05,10.42,10.975,10.39,10.96,1342193.0
2017-12-06,10.665,10.745,10.53,10.745,963030.0
2017-12-07,10.755,11.095,10.715,11.035,931455.0
2017-12-08,11.085,11.205,10.995,11.085,893293.0
2017-12-11,11.11,11.5,11.11,11.255,1044643.0
2017-12-12,11.28,11.425,11.28,11.36,733024.0
2017-12-13,11.28,11.31,11.165,11.255,593548.0
2017-12-14,11.425,11.47,11.315,11.325,657435.0
2017-12-15,11.27,11.31,11.13,11.14,1016782.0
2017-12-18,11.225,11.33,11.16,11.18,775645.0
2017-12-19,11.165,11.41,11.145,11.39,750185.0
2017-12-20,11.39,11.905,11.39,11.835,1674476.0
2017-12-21,11.905,12.025,11.845,11.89,1494449.0
2017-12-22,11.775,11.835,11.575,11.605,831444.0
2017-12-27,11.565,11.795,11.565,11.75,286549.0
2017-12-28,11.825,11.825,11.635,11.735,338414.0
2017-12-29,11.72,11.75,11.645,11.655,320276.0
2018-01-02,11.605,11.72,11.535,11.625,488306.0
2018-01-03,11.685,12.075,11.685,11.975,1047102.0
2018-01-04,12.085,12.41,12.085,12.345,1097793.0
2018-01-05,12.345,12.63,12.315,12.555,937019.0
2018-01-08,12.755,12.875,12.375,12.455,723231.0
2018-01-09,12.52,12.985,12.445,12.875,878162.0
2018-01-10,12.84,13.295,12.83,13.01,1397433.0
2018-01-11,13.015,13.16,12.865,13.06,1044506.0
2018-01-12,13.025,13.165,12.97,13.065,784759.0
2018-01-15,13.23,13.34,13.01,13.065,655833.0
2018-01-16,13.05,13.065,12.705,12.965,1504291.0
2018-01-17,12.89,13.08,12.855,12.89,962832.0
2018-01-18,13.01,13.165,12.79,12.855,1112966.0
2018-01-19,12.78,13.01,12.67,12.86,688365.0
2018-01-22,12.865,13.045,12.695,12.695,503527.0
2018-01-23,12.735,12.95,12.735,12.875,795419.0
2018-01-24,12.865,12.91,12.565,12.74,839460.0
2018-01-25,12.695,12.91,12.36,12.46,924757.0
2018-01-29,12.49,12.55,12.215,12.425,658002.0
2018-01-30,12.415,12.7,12.075,12.135,1109465.0
2018-01-31,11.975,12.21,11.795,12.18,1046537.0
2018-02-01,12.245,12.585,12.21,12.47,802895.0
2018-02-02,12.37,12.46,12.23,12.27,553611.0
2018-02-05,12.21,12.245,11.805,11.93,1084535.0
2018-02-06,11.35,11.825,11.33,11.62,1532124.0
2018-02-07,11.825,12.135,11.825,11.885,1431500.0
2018-02-08,11.75,11.995,11.65,11.885,995879.0
2018-02-09,11.64,12.1,11.61,12.03,1256052.0
2018-02-12,12.03,12.33,11.875,12.16,954791.0
2018-02-13,12.16,12.695,12.075,12.425,1741468.0
2018-02-14,12.445,12.535,12.13,12.245,1175251.0
2018-02-15,12.35,12.66,12.35,12.41,1450322.0
2018-02-16,12.875,12.91,12.3,12.57,2124105.0
2018-02-19,12.6,13.07,12.44,12.785,2277820.0
2018-02-20,12.535,12.645,12.13,12.285,1679599.0
2018-02-21,12.03,12.435,12.03,12.345,882825.0
2018-02-22,12.4,12.64,12.4,12.485,1667678.0
2018-02-23,12.565,12.58,12.475,12.525,789731.0
2018-02-26,12.63,12.855,12.565,12.855,942516.0
2018-02-27,12.875,12.91,12.735,12.86,1081846.0
2018-02-28,12.845,12.92,12.71,12.895,1014850.0
2018-03-01,12.74,12.92,12.63,12.695,967132.0
2018-03-02,12.565,12.58,12.165,12.185,1160791.0
2018-03-05,12.105,12.275,11.885,12.03,958734.0
2018-03-06,12.145,12.215,12.055,12.115,655568.0
2018-03-07,11.95,12.055,11.62,11.885,977505.0
2018-03-08,11.965,12.145,11.61,11.665,874778.0
2018-03-09,11.675,11.84,11.595,11.825,1119518.0
2018-03-12,11.95,12.055,11.875,11.95,711480.0
2018-03-13,11.92,12.1,11.85,11.92,952311.0
2018-03-14,11.76,11.92,11.755,11.88,601674.0
2018-03-15,11.755,11.845,11.52,11.755,1180472.0
2018-03-16,11.77,12.035,11.77,11.965,970735.0
2018-03-19,12.05,12.145,11.94,12.08,486839.0
2018-03-20,11.99,11.99,11.61,11.625,1074017.0
2018-03-21,11.61,11.815,11.51,11.51,726612.0
2018-03-22,11.435,11.905,11.39,11.725,561714.0
2018-03-23,11.355,11.7,11.22,11.225,1661001.0
2018-03-26,10.955,11.115,10.795,10.975,1280023.0
2018-03-27,11.05,11.33,11.03,11.135,1237789.0
2018-03-28,11.045,11.325,11.045,11.12,873632.0
2018-03-29,10.915,11.09,10.715,10.895,1210213.0
2018-04-03,10.605,10.945,10.605,10.75,781433.0
2018-04-04,10.82,10.975,10.72,10.76,526471.0
2018-04-05,10.865,10.915,10.6,10.66,570064.0
2018-04-06,10.605,10.675,10.23,10.635,1467476.0
2018-04-09,10.525,10.62,10.39,10.59,1463677.0
2018-04-10,10.53,11.08,10.53,11.03,1283436.0
2018-04-11,11.02,11.105,10.955,11.05,1122939.0
2018-04-12,11.33,11.475,11.135,11.165,913744.0
2018-04-13,11.125,11.475,11.09,11.46,886019.0
2018-04-16,11.46,11.495,11.315,11.36,741724.0
2018-04-17,11.345,11.505,11.19,11.225,1101334.0
2018-04-18,11.535,11.83,11.49,11.725,1119738.0
2018-04-19,11.91,12.175,11.88,11.995,1464992.0
2018-04-20,12.035,12.055,11.86,11.895,580919.0
2018-04-23,11.955,12.05,11.88,11.94,546820.0
2018-04-24,12.04,12.22,11.92,12.115,979953.0
2018-04-26,12.1,12.355,12.04,12.115,1076970.0
2018-04-27,12.17,12.41,12.14,12.275,753653.0
2018-04-30,12.295,12.3,12.145,12.215,578482.0
2018-05-01,12.155,12.21,11.865,12.155,855299.0
2018-05-02,12.215,12.37,12.175,12.23,427176.0
2018-05-03,12.44,12.76,12.44,12.68,1019819.0
2018-05-04,12.66,12.78,12.555,12.665,472612.0
2018-05-07,12.465,12.465,12.05,12.275,1174938.0
2018-05-08,12.29,12.44,12.1,12.14,675067.0
2018-05-09,12.245,12.51,12.19,12.425,608985.0
2018-05-10,12.465,12.645,12.395,12.5,500986.0
2018-05-11,12.47,12.56,12.395,12.48,352855.0
2018-05-14,12.525,13.02,12.485,12.88,1015032.0
2018-05-15,12.765,12.87,12.485,12.605,825541.0
2018-05-16,12.785,13.15,12.605,13.105,1075847.0
2018-05-17,13.09,13.09,12.81,12.945,705006.0
2018-05-18,13.02,13.02,12.8,12.825,423749.0
2018-05-21,12.635,12.795,12.51,12.71,659610.0
2018-05-22,12.71,12.785,12.22,12.395,982691.0
2018-05-23,12.4,12.53,12.085,12.13,784994.0
2018-05-24,12.05,12.265,11.98,12.235,946278.0
2018-05-25,12.155,12.235,11.86,11.905,790442.0
2018-05-28,11.91,12.025,11.525,11.565,854494.0
2018-05-29,11.635,12.03,11.61,11.955,1052565.0
2018-05-30,11.805,11.82,11.565,11.68,819087.0
2018-05-31,11.92,12.2,11.865,12.035,1428677.0
2018-06-01,11.965,12.115,11.895,12.07,601986.0
2018-06-04,12.13,12.585,12.095,12.435,975824.0
2018-06-05,12.54,12.555,12.325,12.395,776228.0
2018-06-06,12.45,12.615,12.31,12.34,662269.0
2018-06-07,12.34,12.78,12.34,12.69,896393.0
2018-06-08,12.675,12.815,12.51,12.57,386961.0
2018-06-12,12.665,12.81,12.585,12.755,856954.0
2018-06-13,12.815,12.815,12.59,12.665,735603.0
2018-06-14,12.665,13.065,12.6,13.035,1180188.0
2018-06-15,13.23,13.535,13.12,13.43,1246909.0
2018-06-18,13.42,13.42,12.985,13.245,855949.0
2018-06-19,13.225,13.525,12.975,13.005,651900.0
2018-06-20,13.28,13.34,13.035,13.135,572616.0
2018-06-21,13.28,13.28,13.045,13.075,1154362.0
2018-06-22,12.955,13.06,12.675,12.785,967091.0
2018-06-25,12.855,13.005,12.81,12.84,391091.0
2018-06-26,12.695,12.695,12.47,12.605,619025.0
2018-06-27,12.54,12.695,12.355,12.355,943687.0
2018-06-28,12.45,12.525,12.25,12.325,604570.0
2018-06-29,12.435,12.51,12.115,12.13,564255.0
2018-07-02,12.34,12.37,11.99,12.08,683464.0
2018-07-03,12.05,12.115,11.85,11.925,551787.0
2018-07-04,12.05,12.4,11.725,11.86,703008.0
2018-07-05,12.07,12.07,11.76,11.86,514375.0
2018-07-06,11.95,12.175,11.77,11.955,905416.0
2018-07-09,12.11,12.19,11.92,11.98,893577.0
2018-07-10,12.085,12.325,11.995,12.005,1048895.0
2018-07-11,11.92,12.04,11.555,11.575,1499446.0
2018-07-12,11.525,11.575,11.27,11.505,1189577.0
2018-07-13,11.77,12.155,11.685,11.755,1151382.0
2018-07-16,11.755,12.005,11.73,11.995,1087006.0
2018-07-17,11.85,12.025,11.845,11.88,964354.0
2018-07-18,12.02,12.11,11.92,12.02,740747.0
2018-07-19,12.07,12.395,12.02,12.34,848954.0
2018-07-20,12.265,12.34,11.935,11.97,988998.0
2018-07-23,11.925,11.955,11.73,11.77,694936.0
2018-07-24,11.805,11.89,11.745,11.865,457161.0
2018-07-25,11.785,12.08,11.785,11.965,661523.0
2018-07-26,12.065,12.56,11.92,12.525,1866384.0
2018-07-27,12.66,12.87,12.57,12.84,1480953.0
2018-07-30,12.765,13.025,12.69,12.71,972026.0
2018-07-31,12.78,13.015,12.725,12.94,967140.0
2018-08-01,12.765,13.15,12.765,12.985,667076.0
2018-08-02,12.94,13.03,12.755,12.785,492996.0
2018-08-03,12.795,12.825,12.66,12.765,513008.0
2018-08-06,12.895,12.895,12.685,12.83,353381.0
2018-08-07,12.815,12.815,12.605,12.66,619307.0
2018-08-08,12.725,13.045,12.6,13.0,889097.0
2018-08-09,12.795,12.96,12.63,12.78,1110798.0
2018-08-10,12.56,12.56,12.115,12.19,2206699.0
2018-08-13,11.955,12.01,10.82,11.135,4094616.0
2018-08-14,11.165,11.4,11.08,11.11,1961891.0
2018-08-15,11.09,11.09,10.575,10.745,2205694.0
2018-08-16,10.485,11.035,10.425,10.94,2976530.0
2018-08-17,10.925,11.18,10.88,11.105,1184264.0
2018-08-20,11.24,11.43,11.18,11.295,953655.0
2018-08-21,11.31,11.315,11.05,11.235,914570.0
2018-08-22,11.175,11.22,10.99,11.015,673505.0
2018-08-23,11.015,11.255,10.99,11.135,1009836.0
2018-08-24,11.205,11.205,10.065,10.38,3131422.0
2018-08-27,10.335,10.525,9.695,9.935,3021025.0
2018-08-28,9.995,10.245,9.805,10.175,1784692.0
2018-08-29,10.1,10.1,9.86,9.975,1786837.0
2018-08-30,9.96,9.975,9.71,9.785,1800021.0
2018-08-31,9.67,9.695,9.425,9.475,2133635.0
2018-09-03,9.545,9.545,9.27,9.3,769820.0
2018-09-04,9.255,9.96,9.255,9.95,2959017.0
2018-09-05,9.845,9.875,9.425,9.445,2645314.0
2018-09-06,9.47,9.605,9.455,9.595,1035066.0
2018-09-07,9.475,9.77,9.445,9.76,1095589.0
2018-09-10,9.74,9.805,9.605,9.67,1060672.0
2018-09-11,9.755,9.815,9.47,9.53,1468061.0
2018-09-12,9.44,9.51,9.385,9.46,1098959.0
2018-09-13,9.655,9.8,9.525,9.605,955831.0
2018-09-14,9.695,9.775,9.575,9.76,651359.0
2018-09-17,9.755,9.77,9.625,9.67,951868.0
2018-09-18,9.58,9.715,9.52,9.62,1385567.0
2018-09-19,9.68,9.9,9.605,9.86,1984126.0
2018-09-20,9.82,10.125,9.82,10.005,1604857.0
2018-09-21,10.145,10.465,10.035,10.095,1852925.0
2018-09-24,9.09,9.15,8.825,8.915,5459361.0
2018-09-25,8.975,9.06,8.82,8.975,3021022.0
2018-09-26,9.055,9.285,9.01,9.24,1751543.0
2018-09-27,9.31,9.62,9.195,9.43,1743236.0
2018-09-28,9.44,9.59,9.43,9.545,1503671.0
2018-10-01,9.47,9.5,9.385,9.44,597045.0
2018-10-02,9.415,9.53,9.265,9.27,706733.0
2018-10-03,9.26,9.5,9.205,9.445,1176362.0
2018-10-04,9.515,9.655,9.47,9.56,930852.0
2018-10-05,9.52,9.53,9.375,9.43,861911.0
2018-10-08,9.415,9.5,9.35,9.405,907665.0
2018-10-09,9.39,9.725,9.35,9.38,1341460.0
2018-10-10,9.325,9.45,9.25,9.32,1239452.0
2018-10-11,9.115,9.265,9.02,9.185,1236443.0
2018-10-12,9.045,9.195,9.045,9.18,876826.0
2018-10-15,9.045,9.515,9.045,9.435,1041997.0
2018-10-16,9.645,9.95,9.645,9.77,1223952.0
2018-10-17,9.685,9.685,9.395,9.45,1509009.0
2018-10-18,9.45,9.795,9.405,9.71,985273.0
2018-10-19,9.505,9.585,9.405,9.47,734965.0
2018-10-22,9.45,9.49,9.305,9.38,529722.0
2018-10-23,9.38,9.45,9.11,9.145,1201594.0
2018-10-24,9.22,9.22,8.975,9.02,718147.0
2018-10-25,8.835,8.895,8.68,8.74,1241982.0
2018-10-26,8.57,8.645,8.325,8.595,2284802.0
2018-10-29,8.72,8.845,8.575,8.79,1030957.0
2018-10-30,8.625,8.92,8.615,8.88,832611.0
2018-10-31,8.86,9.005,8.655,8.81,1129751.0
2018-11-01,8.95,9.105,8.945,9.055,729056.0
2018-11-02,8.99,9.24,8.98,9.22,797487.0
2018-11-05,9.165,9.43,9.14,9.39,1244441.0
2018-11-06,9.36,9.61,9.28,9.545,961494.0
2018-11-07,9.53,9.755,9.39,9.695,1224529.0
2018-11-08,9.865,10.46,9.865,10.35,2024236.0
2018-11-09,10.325,10.375,10.02,10.07,934326.0
2018-11-12,9.99,10.155,9.835,10.09,657009.0
2018-11-13,10.075,10.235,9.71,9.81,732143.0
2018-11-14,9.7,9.81,9.505,9.59,645686.0
2018-11-15,9.545,9.7,9.52,9.585,541380.0
2018-11-16,9.575,9.795,9.56,9.725,368552.0
2018-11-19,9.805,9.805,9.525,9.545,564410.0
2018-11-20,9.505,9.61,9.335,9.42,502527.0
2018-11-21,9.24,9.265,9.0,9.155,633991.0
2018-11-22,9.13,9.255,8.95,9.02,775240.0
2018-11-23,9.085,9.14,8.97,9.075,401424.0
2018-11-26,8.945,8.97,8.61,8.735,937542.0
2018-11-27,8.82,8.95,8.56,8.75,642178.0
2018-11-28,8.725,8.725,8.42,8.45,1660021.0
2018-11-29,8.595,8.63,8.47,8.485,1455041.0
2018-11-30,8.45,8.505,8.335,8.36,1300157.0
2018-12-03,8.435,8.915,8.435,8.78,1309468.0
2018-12-04,8.63,8.765,8.505,8.53,1162010.0
2018-12-05,8.36,8.53,8.31,8.42,1428501.0
2018-12-06,8.395,8.52,8.345,8.42,929072.0
2018-12-07,8.38,8.5,8.24,8.265,719538.0
2018-12-10,8.235,8.32,7.96,8.015,1211088.0
2018-12-11,8.015,8.14,7.96,8.07,831494.0
2018-12-12,8.145,8.25,8.045,8.125,1073631.0
2018-12-13,8.125,8.25,8.04,8.18,860158.0
2018-12-14,8.125,8.18,8.055,8.115,399383.0
2018-12-17,8.125,8.185,8.0,8.13,654327.0
2018-12-18,8.17,8.22,8.02,8.07,552675.0
2018-12-19,8.04,8.125,7.97,8.005,666197.0
2018-12-20,7.935,7.985,7.795,7.795,1100307.0
2018-12-21,7.93,7.93,7.505,7.615,1442734.0
2018-12-24,7.615,7.85,7.515,7.77,164734.0
2018-12-27,7.82,8.0,7.77,7.875,629843.0
2018-12-28,7.89,7.985,7.81,7.985,384727.0
2018-12-31,8.005,8.015,7.82,7.845,224558.0
2019-01-02,7.835,7.945,7.625,7.655,544168.0
2019-01-03,7.77,7.885,7.74,7.78,301406.0
2019-01-04,7.67,7.72,7.52,7.615,553078.0
2019-01-07,7.75,8.045,7.75,7.835,780558.0
2019-01-08,7.805,7.96,7.715,7.835,1057182.0
2019-01-09,7.89,8.045,7.89,7.945,595763.0
2019-01-10,8.03,8.32,8.02,8.18,1019967.0
2019-01-11,8.005,8.085,7.825,7.895,978209.0
2019-01-14,7.905,7.975,7.755,7.755,1152803.0
2019-01-15,7.755,8.11,7.64,8.07,1140099.0
2019-01-16,7.985,8.1,7.81,7.96,458618.0
2019-01-17,8.03,8.18,8.005,8.145,681093.0
2019-01-18,8.18,8.585,8.17,8.555,1058815.0
2019-01-21,7.5,7.685,6.99,7.18,6973758.0
2019-01-22,7.07,7.235,6.96,7.185,2966357.0
2019-01-23,7.2,7.255,7.11,7.13,2466347.0
2019-01-24,7.25,7.415,7.18,7.345,2313505.0
2019-01-25,7.43,7.845,7.39,7.795,1994215.0
2019-01-29,7.81,7.85,7.68,7.765,1707248.0
2019-01-30,7.85,8.085,7.825,8.03,1303708.0
2019-01-31,8.115,8.155,8.005,8.1,1191528.0
2019-02-01,8.11,8.13,8.045,8.095,727520.0
2019-02-04,8.095,8.1,7.975,8.045,747400.0
2019-02-05,8.045,8.415,8.02,8.39,988827.0
2019-02-06,8.395,8.415,8.29,8.39,1119123.0
2019-02-07,8.435,8.875,8.415,8.555,1651765.0
2019-02-08,8.515,8.545,8.29,8.375,1421146.0
2019-02-11,8.225,8.395,8.18,8.325,631782.0
2019-02-12,8.445,8.5,8.295,8.36,1490965.0
2019-02-13,8.435,8.71,8.435,8.64,1703550.0
2019-02-14,8.575,8.755,8.575,8.725,560537.0
2019-02-15,8.725,8.905,8.72,8.72,609008.0
2019-02-18,8.895,8.915,8.685,8.71,577327.0
2019-02-19,8.82,8.845,8.645,8.7,605286.0
2019-02-20,8.52,9.155,8.52,9.11,1907488.0
2019-02-21,9.29,9.435,8.78,8.945,2771204.0
2019-02-22,8.975,9.125,8.92,8.985,1425415.0
2019-02-25,8.99,9.325,8.99,9.185,841458.0
2019-02-26,9.145,9.165,8.89,8.975,597496.0
2019-02-27,8.905,9.065,8.88,8.905,598097.0
2019-02-28,9.015,9.015,8.765,8.86,689055.0
2019-03-01,8.88,8.97,8.72,8.75,843254.0
2019-03-04,8.92,8.97,8.81,8.835,931310.0
2019-03-05,8.81,8.835,8.67,8.74,908240.0
2019-03-06,8.905,8.93,8.735,8.875,602011.0
2019-03-07,9.075,9.075,8.87,8.895,720522.0
2019-03-08,8.865,8.895,8.71,8.75,888763.0
2019-03-11,8.71,8.735,8.52,8.68,570461.0
2019-03-12,8.82,8.895,8.765,8.815,427922.0
2019-03-13,8.775,8.815,8.735,8.775,693420.0
2019-03-14,8.78,8.805,8.62,8.655,555783.0
2019-03-15,8.655,8.695,8.525,8.615,756696.0
2019-03-18,8.615,8.815,8.615,8.735,374335.0
2019-03-19,8.815,8.84,8.74,8.74,449097.0
2019-03-20,8.635,8.74,8.405,8.525,464225.0
2019-03-21,8.42,8.645,8.405,8.615,1153722.0
2019-03-22,8.7,8.885,8.675,8.775,468809.0
2019-03-25,8.555,8.58,8.405,8.51,701649.0
2019-03-26,8.51,8.59,8.445,8.535,742925.0
2019-03-27,8.435,8.58,8.39,8.475,333428.0
2019-03-28,8.43,8.615,8.43,8.565,660863.0
2019-03-29,8.54,8.67,8.525,8.62,1072416.0
2019-04-01,8.655,8.985,8.645,8.945,800776.0
2019-04-02,9.13,9.25,9.055,9.17,879739.0
2019-04-03,9.215,9.435,9.185,9.305,1387745.0
2019-04-04,9.345,9.48,9.255,9.315,751223.0
2019-04-05,9.265,9.5,9.25,9.44,735878.0
2019-04-08,9.385,9.41,9.055,9.185,1064270.0
2019-04-09,9.28,9.33,8.815,8.855,1284829.0
2019-04-10,8.775,8.82,8.45,8.49,2002598.0
2019-04-11,8.41,8.41,8.04,8.1,2569726.0
2019-04-12,8.13,8.16,8.0,8.09,1806376.0
2019-04-15,8.1,8.13,8.025,8.06,1180129.0
2019-04-16,8.065,8.29,7.985,8.245,968945.0
2019-04-17,8.2,8.435,8.135,8.33,1128892.0
2019-04-18,8.37,8.62,8.335,8.525,1250212.0
2019-04-23,8.55,8.615,8.43,8.58,1023518.0
2019-04-24,8.645,8.645,8.47,8.475,568427.0
2019-04-26,8.47,8.555,8.355,8.485,973655.0
2019-04-29,8.515,8.62,8.42,8.54,635861.0
2019-04-30,8.47,8.54,8.3,8.305,832959.0
2019-05-01,8.26,8.315,8.225,8.245,1053741.0
2019-05-02,8.21,8.285,8.095,8.2,589646.0
2019-05-03,8.185,8.325,8.14,8.22,363031.0
2019-05-06,8.245,8.275,7.985,7.995,799710.0
2019-05-07,8.01,8.175,7.945,7.96,1047084.0
2019-05-08,7.855,8.025,7.81,7.955,871440.0
2019-05-09,7.975,8.015,7.87,7.87,476620.0
2019-05-10,7.89,7.995,7.785,7.85,906348.0
2019-05-13,7.89,7.96,7.79,7.825,471274.0
2019-05-14,7.485,7.59,7.4,7.51,2334804.0
2019-05-15,7.565,7.59,7.495,7.525,668455.0
2019-05-16,7.525,7.64,7.52,7.565,679228.0
2019-05-17,7.54,7.995,7.485,7.81,2146743.0
2019-05-20,7.77,8.08,7.745,7.945,1221750.0
2019-05-21,7.77,7.905,7.655,7.87,1108655.0
2019-05-22,7.905,7.93,7.775,7.825,506582.0
2019-05-23,7.775,7.8,7.605,7.77,967798.0
2019-05-24,7.67,7.8,7.615,7.735,489654.0
2019-05-27,7.71,7.89,7.67,7.83,304655.0
2019-05-28,7.89,8.005,7.84,7.975,530687.0
2019-05-29,7.81,7.845,7.77,7.815,579613.0
2019-05-30,7.81,7.905,7.73,7.735,886506.0
2019-05-31,7.745,7.775,7.56,7.63,1011406.0
2019-06-03,7.645,7.645,7.44,7.455,823341.0
2019-06-04,7.485,7.585,7.485,7.52,391541.0
2019-06-05,7.59,7.75,7.51,7.54,767528.0
2019-06-06,7.575,7.64,7.455,7.48,715911.0
2019-06-07,7.48,7.6,7.46,7.585,543350.0
2019-06-11,7.665,7.97,7.665,7.935,987892.0
2019-06-12,7.915,8.04,7.865,7.97,925737.0
2019-06-13,8.05,8.105,7.935,8.04,584909.0
2019-06-14,8.225,8.275,8.015,8.14,1262215.0
2019-06-17,8.22,8.3,8.04,8.245,889421.0
2019-06-18,8.25,8.25,7.93,7.97,953194.0
2019-06-19,8.12,8.39,8.1,8.225,805283.0
2019-06-20,8.285,8.47,8.25,8.345,1119598.0
2019-06-21,8.34,8.58,8.25,8.58,1940933.0
2019-06-24,8.595,8.62,8.475,8.555,695025.0
2019-06-25,8.46,8.595,8.445,8.475,697637.0
2019-06-26,8.37,8.565,8.365,8.485,387056.0
2019-06-27,8.605,9.09,8.515,9.03,912775.0
2019-06-28,9.0,9.015,8.7,8.74,893352.0
2019-07-01,8.845,9.005,8.82,8.885,1067586.0
2019-07-02,8.815,8.865,8.66,8.84,600998.0
2019-07-03,8.815,8.95,8.75,8.8,611297.0
2019-07-04,8.815,8.815,8.525,8.555,1142022.0
2019-07-05,8.575,8.675,8.55,8.59,489491.0
2019-07-08,8.67,8.7,8.54,8.645,375511.0
2019-07-09,8.645,8.775,8.54,8.63,518638.0
2019-07-10,8.62,8.62,8.435,8.555,547159.0
2019-07-11,8.445,8.45,8.2,8.225,1069715.0
2019-07-12,8.155,8.26,8.1,8.18,567707.0
2019-07-15,8.17,8.235,8.135,8.14,456365.0
2019-07-16,8.155,8.25,8.115,8.155,491440.0
2019-07-17,8.1,8.21,8.06,8.18,314310.0
2019-07-18,8.145,8.18,8.0,8.015,405767.0
2019-07-19,8.06,8.21,8.04,8.17,533594.0
2019-07-22,8.185,8.39,8.185,8.37,665122.0
2019-07-23,8.41,8.525,8.345,8.475,1101413.0
2019-07-24,8.67,8.79,8.615,8.765,867447.0
2019-07-25,8.775,8.845,8.655,8.775,608915.0
2019-07-26,8.775,8.82,8.685,8.79,519580.0
2019-07-29,8.815,8.915,8.775,8.78,618984.0
2019-07-30,8.855,8.965,8.78,8.78,427664.0
2019-07-31,8.78,8.845,8.635,8.78,570411.0
2019-08-01,8.79,8.79,8.63,8.645,383976.0
2019-08-02,8.49,8.535,8.325,8.34,854103.0
2019-08-05,8.315,8.325,7.955,7.975,952361.0
2019-08-06,7.745,7.75,7.51,7.665,1955729.0
2019-08-07,7.695,7.73,7.625,7.665,589706.0
2019-08-08,7.645,7.775,7.54,7.775,473075.0
2019-08-09,7.905,7.93,7.745,7.825,298659.0
2019-08-12,7.83,8.04,7.75,8.025,454846.0
2019-08-13,8.025,8.075,7.93,7.985,1192323.0
2019-08-14,8.015,8.13,7.93,8.04,464263.0
2019-08-15,7.87,7.905,7.695,7.77,439987.0
2019-08-16,7.685,7.725,7.59,7.71,531195.0
2019-08-19,7.85,7.865,7.68,7.785,423248.0
2019-08-20,7.815,7.88,7.73,7.855,446251.0
2019-08-21,7.87,7.87,7.705,7.72,430022.0
2019-08-22,7.76,7.865,7.585,7.665,742509.0
2019-08-23,7.955,8.45,7.695,8.38,1612600.0
2019-08-26,8.29,8.565,8.225,8.245,1016909.0
2019-08-27,8.43,8.93,8.39,8.725,1657394.0
2019-08-28,8.895,8.965,8.84,8.935,721316.0
2019-08-29,9.015,9.255,9.005,9.09,982120.0
2019-08-30,9.17,9.255,9.095,9.25,1700399.0
2019-09-02,9.255,9.37,9.25,9.305,856414.0
2019-09-03,9.235,9.375,9.215,9.265,631861.0
2019-09-04,9.055,9.315,8.99,9.29,1143856.0
2019-09-05,9.255,9.66,9.24,9.395,1293472.0
2019-09-06,9.235,9.835,9.12,9.73,1767425.0
2019-09-09,9.7,9.98,9.595,9.94,1895223.0
2019-09-10,10.06,10.305,10.005,10.285,1265974.0
2019-09-11,10.31,10.45,10.285,10.345,1064060.0
2019-09-12,9.86,10.24,9.86,10.14,1508838.0
2019-09-13,9.965,10.215,9.965,10.12,1214220.0
2019-09-16,8.45,9.04,8.38,8.775,3048490.0
2019-09-17,8.49,8.845,8.41,8.565,2499315.0
2019-09-18,8.42,8.87,8.38,8.83,1567243.0
2019-09-19,8.76,8.84,8.695,8.775,899768.0
2019-09-20,8.7,8.96,8.695,8.92,878942.0
2019-09-23,8.82,8.895,8.595,8.655,753164.0
2019-09-24,8.62,8.685,8.51,8.55,1171254.0
2019-09-25,8.365,8.51,8.285,8.285,1531731.0
2019-09-26,8.245,8.405,8.245,8.245,1131622.0
2019-09-27,8.08,8.265,7.97,8.245,1199293.0
2019-09-30,8.245,8.45,8.21,8.37,601064.0
2019-10-01,8.29,8.345,8.16,8.18,1029467.0
2019-10-02,8.0,8.07,7.89,8.05,1499407.0
2019-10-03,7.995,8.175,7.91,8.11,1353380.0
2019-10-04,8.085,8.21,8.02,8.125,726153.0
2019-10-07,8.14,8.235,8.085,8.14,493869.0
2019-10-08,8.235,8.33,8.135,8.165,605568.0
2019-10-09,8.11,8.235,8.02,8.15,695595.0
2019-10-10,8.065,8.085,7.975,8.075,688372.0
2019-10-11,8.19,8.305,8.085,8.14,587380.0
2019-10-14,8.26,8.425,8.26,8.38,709867.0
2019-10-15,8.19,8.265,8.095,8.11,916155.0
2019-10-16,8.235,8.28,8.04,8.09,1596700.0
2019-10-17,8.115,8.2,8.02,8.02,1181616.0
2019-10-18,7.985,8.215,7.985,8.15,699869.0
2019-10-21,8.15,8.215,8.1,8.14,370192.0
2019-10-22,8.135,8.2,8.02,8.14,467457.0
2019-10-23,8.15,8.405,8.125,8.4,2268770.0
2019-10-24,8.45,8.485,8.26,8.28,590798.0
2019-10-25,8.35,8.39,8.26,8.35,583386.0
2019-10-28,7.365,7.795,7.06,7.61,2726436.0
2019-10-29,7.785,8.125,7.785,8.02,1571060.0
2019-10-30,7.945,8.02,7.795,7.82,994832.0
2019-10-31,7.895,7.9,7.71,7.735,315923.0
2019-11-01,7.695,8.11,7.695,8.075,875915.0
2019-11-04,8.175,8.25,8.11,8.2,1180359.0
2019-11-05,8.24,8.305,8.135,8.175,448982.0
2019-11-06,8.125,8.19,7.885,7.995,844243.0
2019-11-07,8.065,8.065,7.815,8.035,755828.0
2019-11-08,8.11,8.39,8.11,8.355,749286.0
2019-11-11,8.375,8.63,8.365,8.57,899009.0
2019-11-12,8.705,8.985,8.69,8.895,1302969.0
2019-11-13,8.82,9.085,8.81,8.895,1549929.0
2019-11-14,8.77,8.895,8.695,8.835,715157.0
2019-11-15,8.87,9.04,8.87,8.945,509020.0
2019-11-18,8.995,9.1,8.935,8.975,467761.0
2019-11-19,8.885,9.185,8.87,9.135,835076.0
2019-11-20,9.05,9.06,8.845,8.885,1085093.0
2019-11-21,8.895,8.955,8.805,8.855,782603.0
2019-11-22,8.855,9.025,8.855,8.955,727927.0
2019-11-25,8.985,9.21,8.81,9.07,191103.0
2019-11-26,9.135,9.145,8.855,8.88,89412.0
2019-11-27,8.895,9.025,8.82,8.995,682129.0
2019-11-28,8.895,9.035,8.895,8.96,407108.0
2019-11-29,9.075,9.085,8.93,8.93,244447.0
2019-12-02,8.93,9.1,8.845,9.01,727831.0
2019-12-03,8.735,8.86,8.73,8.835,518345.0
2019-12-04,8.715,8.805,8.54,8.69,875247.0
2019-12-05,8.715,8.855,8.715,8.845,268934.0
2019-12-06,8.81,8.88,8.59,8.64,737759.0
2019-12-09,8.755,8.945,8.755,8.795,654049.0
2019-12-10,8.665,8.965,8.665,8.935,864253.0
2019-12-11,8.935,9.125,8.885,9.075,1077578.0
2019-12-12,9.07,9.175,9.01,9.1,585724.0
2019-12-13,9.15,9.21,8.985,9.12,839299.0
2019-12-16,9.11,9.325,9.06,9.26,789055.0
2019-12-17,9.265,9.385,9.235,9.29,707782.0
2019-12-18,9.385,9.385,9.3,9.35,670340.0
2019-12-19,9.43,9.455,9.3,9.365,947427.0
2019-12-20,9.265,9.425,9.145,9.17,1023946.0
2019-12-23,9.185,9.195,8.93,9.095,699198.0
2019-12-24,9.135,9.175,9.005,9.01,186655.0
2019-12-27,8.975,9.06,8.96,9.02,143698.0
2019-12-30,9.02,9.15,8.93,9.11,299722.0
2019-12-31,8.92,8.995,8.83,8.83,204958.0
2020-01-02,8.795,8.93,8.735,8.885,169239.0
2020-01-03,9.095,9.2,9.05,9.05,479094.0
2020-01-06,8.945,9.04,8.905,9.025,488322.0
2020-01-07,9.1,9.24,9.05,9.2,455302.0
2020-01-08,9.185,9.21,9.05,9.15,479292.0
2020-01-09,9.265,9.49,9.225,9.49,766531.0
2020-01-10,9.44,9.53,9.42,9.5,563428.0
2020-01-13,9.365,9.48,9.335,9.43,311781.0
2020-01-14,9.515,9.64,9.49,9.555,668607.0
2020-01-15,9.59,9.665,9.505,9.58,568189.0
2020-01-16,9.565,9.615,9.415,9.5,491688.0
2020-01-17,9.515,9.595,9.495,9.53,289148.0
2020-01-20,9.53,9.655,9.53,9.6,470552.0
2020-01-21,9.72,9.865,9.59,9.64,675247.0
2020-01-22,9.4,9.79,9.385,9.765,547210.0
2020-01-23,9.865,9.865,9.68,9.695,844956.0
2020-01-24,9.64,9.67,9.515,9.59,614267.0
2020-01-28,9.36,9.36,8.745,8.97,1430534.0
2020-01-29,9.085,9.235,9.045,9.07,399520.0
2020-01-30,9.02,9.02,8.745,8.82,825213.0
2020-01-31,8.83,8.975,8.83,8.88,429943.0
2020-02-03,8.1,8.555,8.045,8.35,1586840.0
2020-02-04,8.315,8.44,8.275,8.35,1131880.0
2020-02-05,8.48,8.655,8.405,8.63,476404.0
2020-02-06,8.76,8.88,8.72,8.795,498426.0
2020-02-07,8.86,8.91,8.68,8.76,840320.0
2020-02-10,8.76,8.835,8.67,8.785,306753.0
2020-02-11,8.92,8.97,8.78,8.91,635186.0
2020-02-12,9.01,9.05,8.83,8.87,568054.0
2020-02-13,8.92,8.975,8.855,8.885,447103.0
2020-02-14,8.91,8.945,8.83,8.895,500159.0
2020-02-17,8.97,9.1,8.87,9.0,667666.0
2020-02-18,8.34,8.975,8.28,8.855,1618262.0
2020-02-19,9.045,9.365,8.955,9.06,1763875.0
2020-02-20,9.05,9.07,8.88,9.05,1358380.0
2020-02-21,8.92,9.01,8.83,8.91,704344.0
2020-02-24,8.845,8.845,8.63,8.64,1541492.0
2020-02-25,8.605,8.655,8.43,8.455,855988.0
2020-02-26,8.33,8.33,8.035,8.04,1228613.0
2020-02-27,8.05,8.16,7.895,7.925,1535675.0
2020-02-28,7.77,8.02,7.585,7.935,1547104.0
2020-03-02,7.82,7.925,7.705,7.875,1068852.0
2020-03-03,7.82,8.15,7.82,7.935,673011.0
2020-03-04,7.86,7.945,7.62,7.66,1212758.0
2020-03-05,7.9,7.97,7.8,7.845,640537.0
2020-03-06,7.78,7.78,7.58,7.58,994935.0
2020-03-09,7.225,7.24,6.68,6.68,1637813.0
2020-03-10,6.45,6.89,6.39,6.78,1958113.0
2020-03-11,6.69,6.78,6.5,6.53,1779161.0
2020-03-12,6.405,6.605,6.03,6.065,1724881.0
2020-03-13,5.765,6.35,5.53,6.35,1879744.0
2020-03-16,5.68,6.19,5.68,5.97,1217918.0
2020-03-17,5.895,6.195,5.895,6.17,2038422.0
2020-03-18,6.045,6.165,5.755,5.87,1043960.0
2020-03-19,5.88,6.055,5.31,5.36,1311729.0
2020-03-20,5.36,5.42,5.04,5.345,158081.0
2020-03-23,4.91,5.045,4.61,4.795,1460120.0
2020-03-24,4.895,5.82,4.685,4.795,1307868.0
2020-03-25,5.01,5.16,4.74,4.855,1667330.0
2020-03-26,4.835,5.055,4.625,4.92,1531358.0
2020-03-27,5.11,5.17,4.795,4.855,984521.0
2020-03-30,4.81,5.145,4.775,5.145,689643.0
2020-03-31,5.155,5.47,4.895,5.105,1685729.0
2020-04-01,5.22,5.305,4.955,5.155,1374193.0
2020-04-02,4.945,5.095,4.905,5.045,622514.0
2020-04-03,5.17,5.26,5.01,5.06,599536.0
2020-04-06,5.305,5.57,5.135,5.555,654482.0
2020-04-07,5.705,5.84,5.33,5.51,734681.0
2020-04-08,5.345,5.48,5.27,5.41,865699.0
2020-04-09,5.51,5.645,5.38,5.555,560579.0
2020-04-14,5.605,6.04,5.455,5.94,1091468.0
2020-04-15,6.015,6.04,5.67,5.805,879650.0
2020-04-16,5.805,5.905,5.54,5.57,1326316.0
2020-04-17,5.73,5.82,5.625,5.645,585526.0
2020-04-20,5.64,5.68,5.27,5.335,623074.0
2020-04-21,5.305,5.43,5.095,5.13,621103.0
2020-04-22,5.02,5.12,4.895,5.06,1077124.0
2020-04-23,5.105,5.22,5.045,5.145,1154199.0
2020-04-24,5.295,5.38,5.205,5.22,560808.0
2020-04-27,5.22,5.39,5.22,5.38,401558.0
2020-04-28,5.46,5.565,5.285,5.42,690658.0
2020-04-29,5.46,5.58,5.385,5.495,717411.0
2020-04-30,5.705,6.02,5.665,5.865,1248829.0
2020-05-01,5.64,5.72,5.43,5.455,820139.0
2020-05-04,5.355,5.495,5.245,5.46,1164641.0
2020-05-05,5.595,5.74,5.54,5.68,754961.0
2020-05-06,5.595,5.655,5.52,5.615,569372.0
2020-05-07,5.67,5.69,5.555,5.59,272085.0
2020-05-08,5.615,5.78,5.51,5.565,552528.0
2020-05-11,5.695,5.745,5.615,5.64,436406.0
2020-05-12,5.59,5.605,5.36,5.37,509295.0
2020-05-13,5.26,5.495,5.205,5.455,644812.0
2020-05-14,5.405,5.43,5.26,5.295,402463.0
2020-05-15,5.355,5.505,5.33,5.38,372715.0
2020-05-18,5.47,5.565,5.41,5.46,417070.0
2020-05-19,5.67,5.74,5.615,5.73,568649.0
2020-05-20,5.605,5.795,5.58,5.74,476645.0
2020-05-21,5.87,6.18,5.87,6.065,890609.0
2020-05-22,6.055,6.13,5.99,6.095,591065.0
2020-05-25,6.22,6.44,6.105,6.28,569863.0
2020-05-26,6.475,6.565,6.29,6.54,676298.0
2020-05-27,6.425,6.625,6.365,6.555,536772.0
2020-05-28,6.59,6.775,6.575,6.59,423887.0
2020-05-29,6.455,6.63,6.44,6.5,554159.0
2020-06-01,6.425,6.53,6.365,6.525,359863.0
2020-06-02,6.465,6.605,6.465,6.515,274743.0
2020-06-03,6.555,6.765,6.555,6.675,630417.0
2020-06-04,6.79,6.805,6.65,6.725,610018.0
2020-06-05,6.68,7.085,6.68,7.085,935958.0
2020-06-09,7.25,7.685,7.21,7.59,981696.0
2020-06-10,7.65,7.65,7.165,7.435,1875417.0
2020-06-11,7.25,7.475,7.025,7.05,1057152.0
2020-06-12,6.805,6.875,6.625,6.705,1199638.0
2020-06-15,6.665,6.875,6.455,6.58,1045791.0
2020-06-16,6.955,7.15,6.78,7.025,1050831.0
2020-06-17,7.09,7.09,6.88,6.98,348470.0
2020-06-18,6.825,6.965,6.75,6.965,818388.0
2020-06-19,7.015,7.025,6.83,6.85,1380917.0
2020-06-22,6.955,7.09,6.8,6.855,959357.0
2020-06-23,6.905,6.965,6.615,6.79,958352.0
2020-06-24,6.93,7.035,6.825,6.855,561819.0
2020-06-25,6.765,6.825,6.49,6.525,836024.0
2020-06-26,6.665,6.665,6.465,6.63,983890.0
2020-06-29,6.475,6.54,6.325,6.38,860307.0
2020-06-30,6.575,6.95,6.565,6.625,796101.0
2020-07-01,6.9,6.9,6.6,6.655,456951.0
2020-07-02,6.58,6.725,6.475,6.575,484556.0
2020-07-03,6.525,6.625,6.33,6.355,1084814.0
2020-07-06,6.18,6.325,6.055,6.3,987389.0
2020-07-07,6.375,6.475,6.23,6.315,1221499.0
2020-07-08,6.24,6.54,6.195,6.28,888854.0
2020-07-09,6.365,6.465,6.265,6.355,873180.0
2020-07-10,6.305,6.59,6.265,6.475,834412.0
2020-07-13,6.68,6.94,6.58,6.725,1289330.0
2020-07-14,6.665,6.665,6.45,6.565,616544.0
2020-07-15,6.755,6.955,6.63,6.865,903832.0
2020-07-16,6.94,6.975,6.79,6.85,572959.0
2020-07-17,6.815,6.89,6.61,6.78,555483.0
2020-07-20,6.65,6.705,6.515,6.55,905763.0
2020-07-21,6.68,6.925,6.665,6.85,1129064.0
2020-07-22,6.875,6.95,6.755,6.775,461210.0
2020-07-23,6.865,6.94,6.715,6.8,500295.0
2020-07-24,6.85,6.915,6.765,6.84,661865.0
2020-07-27,6.975,7.05,6.9,6.95,718946.0
2020-07-28,7.09,7.165,7.035,7.04,688297.0
2020-07-29,7.1,7.16,6.755,6.84,849182.0
2020-07-30,6.825,6.98,6.68,6.75,1048279.0
2020-07-31,6.755,6.84,6.575,6.64,1067620.0
2020-08-03,6.68,6.805,6.65,6.665,50484.0
2020-08-04,6.85,7.085,6.84,6.89,893735.0
2020-08-05,6.855,7.01,6.725,6.865,1043181.0
2020-08-06,6.85,7.025,6.85,6.94,855042.0
2020-08-07,6.95,7.05,6.865,6.915,728663.0
2020-08-10,6.95,7.0,6.865,6.955,641009.0
2020-08-11,7.065,7.2,7.01,7.035,995827.0
2020-08-12,6.89,6.99,6.8,6.99,630268.0
2020-08-13,7.085,7.11,6.93,7.025,697434.0
2020-08-14,7.035,7.065,6.88,6.93,422959.0
2020-08-17,6.875,7.0,6.855,6.905,719158.0
2020-08-18,7.06,7.36,6.68,6.98,3760163.0
2020-08-19,7.19,7.19,6.6,6.65,2136220.0
2020-08-20,6.59,6.865,6.525,6.805,2227231.0
2020-08-21,6.78,6.815,6.605,6.7,1103602.0
2020-08-24,6.63,6.815,6.63,6.805,969846.0
2020-08-25,6.88,7.31,6.875,7.29,1091818.0
2020-08-26,7.2,7.26,6.98,7.0,960750.0
2020-08-27,6.975,7.01,6.73,6.805,940654.0
2020-08-28,6.68,6.755,6.675,6.715,617044.0
2020-08-31,6.755,6.9,6.715,6.765,557520.0
2020-09-01,6.675,6.73,6.43,6.475,1112606.0
2020-09-02,6.64,6.8,6.59,6.755,916096.0
2020-09-03,6.805,6.89,6.73,6.775,1088558.0
2020-09-04,6.525,6.58,6.45,6.505,973914.0
2020-09-07,6.515,6.725,6.455,6.575,991278.0
2020-09-08,6.675,7.16,6.655,7.085,1438224.0
2020-09-09,6.825,7.0,6.7,6.84,1470364.0
2020-09-10,6.915,7.15,6.87,7.065,1946667.0
2020-09-11,6.94,7.015,6.83,7.015,951315.0
2020-09-14,7.125,7.125,6.9,7.085,728533.0
2020-09-15,7.075,7.15,6.955,7.0,673763.0
2020-09-16,6.965,7.015,6.89,6.965,574477.0
2020-09-17,6.865,6.95,6.755,6.855,1052808.0
2020-09-18,7.0,7.075,6.855,6.925,978435.0
2020-09-21,6.88,7.055,6.845,6.925,799109.0
2020-09-22,6.765,6.86,6.605,6.755,1015257.0
2020-09-23,6.855,6.875,6.655,6.8,860406.0
2020-09-24,6.64,6.755,6.6,6.675,977133.0
2020-09-25,6.655,6.775,6.64,6.69,701064.0
2020-09-28,6.665,6.69,6.565,6.575,725521.0
2020-09-29,6.64,6.75,6.63,6.7,674704.0
2020-09-30,6.565,6.6,6.265,6.33,1698835.0
2020-10-01,6.325,6.6,6.3,6.565,766468.0
2020-10-02,6.425,6.51,6.3,6.35,844247.0
2020-10-05,6.515,6.68,6.49,6.665,353744.0
2020-10-06,6.725,6.84,6.69,6.8,486304.0
2020-10-07,6.74,6.78,6.665,6.715,1045610.0
2020-10-08,6.825,7.05,6.74,6.83,1286743.0
2020-10-09,6.84,6.93,6.7,6.875,894768.0
2020-10-12,6.815,7.01,6.815,6.975,520771.0
2020-10-13,6.98,7.185,6.95,7.135,562510.0
2020-10-14,7.06,7.09,6.965,7.04,504918.0
2020-10-15,7.135,7.235,7.075,7.125,576665.0
2020-10-16,7.16,7.185,6.915,7.0,714913.0
2020-10-19,7.05,7.2,7.035,7.16,660747.0
2020-10-20,7.085,7.185,7.0,7.06,544896.0
2020-10-21,7.015,7.345,6.99,7.315,1104649.0
2020-10-22,7.1,7.32,7.065,7.275,655301.0
2020-10-23,7.35,7.59,7.25,7.525,907317.0
2020-10-26,7.56,7.755,7.485,7.725,66740.0
2020-10-27,7.665,7.815,7.615,7.77,1056270.0
2020-10-28,7.715,7.845,7.66,7.835,893497.0
2020-10-29,7.725,7.85,7.64,7.8,1168289.0
2020-10-30,7.895,8.025,7.775,7.945,1022307.0
2020-11-02,7.995,8.055,7.885,7.96,737662.0
2020-11-03,8.06,8.22,7.97,8.22,777421.0
2020-11-04,8.15,8.225,8.0,8.095,676479.0
2020-11-05,7.895,8.01,7.685,7.87,1798138.0
2020-11-06,7.96,8.07,7.895,8.01,518577.0
2020-11-09,8.1,8.335,8.1,8.335,543335.0
2020-11-10,8.48,8.82,8.37,8.555,858939.0
2020-11-11,8.605,9.03,8.605,8.995,791642.0
2020-11-12,9.02,9.055,8.83,8.91,559808.0
2020-11-13,8.895,8.935,8.66,8.86,459951.0
2020-11-16,9.055,9.12,8.98,9.06,63498.0
2020-11-17,9.08,9.145,9.02,9.06,881722.0
2020-11-18,9.095,9.18,8.92,8.985,715656.0
2020-11-19,8.86,9.035,8.76,8.93,1137287.0
2020-11-20,8.635,8.96,8.635,8.895,948392.0
2020-11-23,8.935,9.055,8.905,8.92,526142.0
2020-11-24,9.18,9.38,9.105,9.18,801835.0
2020-11-25,9.305,9.47,9.175,9.295,1369401.0
2020-11-26,9.305,9.465,9.245,9.42,505218.0
2020-11-27,9.47,9.49,9.13,9.43,1240905.0
2020-11-30,9.545,9.565,9.38,9.47,1201106.0
2020-12-01,9.355,9.405,9.13,9.345,660785.0
2020-12-02,9.345,9.705,9.345,9.69,1221276.0
2020-12-03,9.605,9.765,9.515,9.73,624117.0
2020-12-04,9.73,10.1,9.645,10.055,1218746.0
2020-12-07,10.305,10.81,10.305,10.735,1721789.0
2020-12-08,10.75,10.925,10.735,10.86,1997823.0
2020-12-09,10.81,11.015,10.53,10.615,1500689.0
2020-12-10,10.59,10.785,10.505,10.565,981971.0
2020-12-11,10.48,10.865,10.48,10.685,711539.0
2020-12-14,10.715,10.735,10.33,10.39,739266.0
2020-12-15,10.265,10.55,10.165,10.44,1030414.0
2020-12-16,10.49,10.65,10.34,10.505,898362.0
2020-12-17,10.6,10.765,10.525,10.675,265769.0
2020-12-18,10.355,10.64,10.205,10.505,1185749.0
2020-12-21,10.54,10.76,10.415,10.54,831350.0
2020-12-22,10.415,10.6,10.405,10.45,534906.0
2020-12-23,10.455,10.515,10.375,10.44,317502.0
2020-12-24,10.44,10.715,10.405,10.69,526054.0
2020-12-29,10.785,10.95,10.775,10.86,573031.0
2020-12-30,10.915,11.24,10.875,11.125,1178532.0
2020-12-31,11.29,11.52,11.235,11.235,1160525.0
2021-01-04,11.275,11.39,11.19,11.315,485378.0
2021-01-05,11.1,11.42,11.075,11.26,644082.0
2021-01-06,11.19,11.43,11.025,11.1,507639.0
2021-01-07,11.495,11.86,11.495,11.81,762935.0
2021-01-08,11.92,12.095,11.65,11.85,720337.0
2021-01-11,11.885,12.11,11.71,11.92,841860.0
2021-01-12,11.985,12.06,11.735,11.825,883062.0
2021-01-13,11.825,12.01,11.485,11.575,1122590.0
2021-01-14,11.575,11.745,11.4,11.57,844713.0
2021-01-15,11.545,11.67,11.46,11.55,650432.0
2021-01-18,11.445,11.47,11.085,11.225,398178.0
2021-01-19,11.365,11.485,11.01,11.25,838161.0
2021-01-20,11.61,11.745,11.335,11.425,957324.0
2021-01-21,11.35,11.56,11.275,11.495,928602.0
2021-01-22,11.485,11.525,11.31,11.445,988717.0
2021-01-25,11.445,11.57,11.435,11.495,544898.0
2021-01-27,11.485,11.52,10.89,10.965,841859.0
2021-01-28,10.64,10.775,10.355,10.615,1070820.0
2021-01-29,10.275,10.965,10.155,10.215,1619889.0
2021-02-01,10.19,10.4,10.065,10.33,800288.0
2021-02-02,10.425,10.71,10.425,10.525,508475.0
2021-02-03,10.69,10.9,10.515,10.765,898891.0
2021-02-04,10.86,10.86,10.59,10.655,744768.0
2021-02-05,10.785,11.36,10.405,10.45,655866.0
2021-02-08,10.325,10.685,10.325,10.54,408760.0
2021-02-09,10.54,11.0,10.525,10.65,869919.0
2021-02-10,10.7,11.0,10.05,10.625,628286.0
2021-02-11,10.625,10.725,10.325,10.365,275748.0
2021-02-12,10.59,10.59,10.305,10.48,328703.0
2021-02-15,10.685,10.81,10.59,10.69,309503.0
2021-02-16,11.275,11.6,11.0,11.485,1158031.0
2021-02-17,11.235,11.545,11.235,11.385,902195.0
2021-02-18,11.425,11.52,11.25,11.315,1066803.0
2021-02-19,11.19,11.265,10.775,10.785,1137759.0
2021-02-22,10.865,11.19,10.7,11.085,1086899.0
2021-02-23,11.225,11.775,11.075,11.56,880913.0
2021-02-24,11.445,11.545,11.225,11.42,615944.0
2021-02-25,11.525,11.57,11.36,11.5,334061.0
2021-02-26,11.085,11.31,11.075,11.25,423883.0
2021-03-01,11.11,11.385,10.99,11.36,811252.0
2021-03-02,11.57,12.07,11.57,11.95,1350606.0
2021-03-03,12.01,12.395,11.77,12.255,1240495.0
2021-03-04,12.17,12.195,11.99,12.11,379811.0
2021-03-05,11.925,12.025,11.705,11.995,639111.0
2021-03-08,12.245,12.365,12.035,12.085,459667.0
2021-03-09,12.17,12.535,12.07,12.39,661849.0
2021-03-10,12.4,12.435,11.995,12.02,400151.0
2021-03-11,12.08,12.105,11.75,12.01,553681.0
2021-03-12,11.995,12.34,11.995,12.29,494968.0
2021-03-15,12.325,12.38,12.11,12.33,393560.0
2021-03-16,12.24,12.425,12.055,12.265,410795.0
2021-03-17,12.245,12.245,11.92,12.08,357881.0
2021-03-18,11.975,12.205,11.875,12.155,680591.0
2021-03-19,11.9,12.065,11.75,11.995,516469.0
2021-03-22,11.91,11.91,11.225,11.715,392001.0
2021-03-23,11.665,11.69,11.46,11.545,371311.0
2021-03-24,11.53,11.535,11.25,11.46,529442.0
2021-03-25,11.505,11.605,11.435,11.59,188676.0
2021-03-26,11.715,12.085,11.67,12.085,423561.0
2021-03-29,12.375,12.99,12.165,12.55,1118160.0
2021-03-30,12.475,12.49,12.265,12.34,470810.0
2021-03-31,12.425,12.63,12.315,12.545,690319.0
2021-04-01,12.66,12.815,12.6,12.745,649887.0
2021-04-06,12.805,13.15,12.765,12.93,699325.0
2021-04-07,12.82,13.01,12.705,12.94,369243.0
2021-04-08,12.975,13.11,12.845,13.04,919252.0
2021-04-09,13.06,13.065,12.62,12.72,370880.0
2021-04-12,12.765,13.055,12.595,12.63,293190.0
2021-04-13,12.63,12.765,12.3,12.375,404902.0
2021-04-14,12.365,12.645,12.23,12.57,409833.0
2021-04-15,12.57,12.93,12.45,12.865,570559.0
2021-04-16,12.68,13.01,12.55,12.845,302861.0
2021-04-19,13.86,14.285,13.75,13.995,1431217.0
2021-04-20,14.045,14.14,13.795,14.105,1412025.0
2021-04-21,13.77,13.945,13.685,13.8,894205.0
2021-04-22,13.775,13.93,13.345,13.455,742394.0
2021-04-23,13.345,13.505,13.32,13.455,629061.0
2021-04-26,13.53,13.6,13.355,13.395,405551.0
2021-04-27,13.455,13.555,13.37,13.475,739425.0
2021-04-28,13.465,13.575,13.355,13.48,587172.0
2021-04-29,13.59,13.91,13.59,13.625,749042.0
2021-04-30,13.49,13.585,13.23,13.345,481023.0
2021-05-03,13.345,13.565,13.27,13.43,351950.0
2021-05-04,13.725,13.965,13.645,13.785,823094.0
2021-05-05,13.93,14.215,13.885,14.03,977219.0
2021-05-06,14.24,14.285,13.905,13.995,423500.0
2021-05-07,14.03,14.265,13.945,14.2,411771.0
2021-05-10,14.295,14.865,14.295,14.765,633637.0
2021-05-11,14.54,14.57,14.26,14.385,602299.0
2021-05-12,14.32,14.32,13.93,14.115,549842.0
2021-05-13,13.995,14.105,13.615,13.66,604122.0
2021-05-14,13.82,13.99,13.625,13.82,733058.0
2021-05-17,13.64,13.8,13.54,13.675,274838.0
2021-05-18,13.735,13.995,13.675,13.92,381284.0
2021-05-19,13.685,13.685,13.245,13.355,575614.0
2021-05-20,13.34,13.415,13.145,13.405,757434.0
2021-05-21,13.48,13.48,12.71,13.075,738915.0
2021-05-24,13.0,13.09,12.655,12.73,437016.0
2021-05-25,12.88,13.21,12.805,13.17,702565.0
2021-05-26,13.125,13.295,12.845,12.905,850595.0
2021-05-27,13.065,13.455,12.95,13.185,970382.0
2021-05-28,13.515,13.635,13.22,13.395,606507.0
2021-05-31,13.415,13.415,13.04,13.17,476157.0
2021-06-01,13.075,13.295,13.05,13.195,274267.0
2021-06-02,13.22,13.77,13.22,13.66,774419.0
2021-06-03,13.59,13.775,13.415,13.635,468864.0
2021-06-04,13.61,13.845,13.445,13.81,390035.0
2021-06-07,13.945,14.045,13.61,13.695,572959.0
2021-06-08,13.695,13.87,13.525,13.835,591853.0
2021-06-09,14.065,14.135,13.92,13.995,569549.0
2021-06-10,14.295,14.295,13.93,14.055,781452.0
2021-06-11,13.955,14.15,13.82,14.115,314646.0
2021-06-15,14.73,14.95,14.065,14.31,1222124.0
2021-06-16,14.37,14.69,14.055,14.14,1042639.0
2021-06-17,13.885,14.115,13.42,13.92,1095969.0
2021-06-18,13.59,13.92,13.37,13.66,859553.0
2021-06-21,13.525,13.61,13.21,13.235,591432.0
2021-06-22,13.43,13.695,13.305,13.585,655857.0
2021-06-23,13.735,13.895,13.6,13.695,862144.0
2021-06-24,13.845,13.97,13.675,13.735,446912.0
2021-06-25,13.945,14.275,13.745,14.02,548585.0
2021-06-28,13.945,14.015,13.76,13.91,335404.0
2021-06-29,13.735,13.83,13.475,13.735,537547.0
2021-06-30,13.995,14.1,13.905,14.03,324503.0
2021-07-01,14.09,14.09,13.775,13.835,322054.0
2021-07-02,13.855,14.005,13.695,13.965,383235.0
2021-07-05,13.795,13.885,13.61,13.7,410006.0
2021-07-06,13.76,13.83,13.325,13.365,318606.0
2021-07-07,13.12,13.43,12.975,13.38,564939.0
2021-07-08,13.43,13.72,13.42,13.515,418250.0
2021-07-09,13.175,13.345,13.075,13.27,594760.0
2021-07-12,13.59,13.65,13.255,13.44,570476.0
2021-07-13,13.61,13.665,13.345,13.455,611477.0
2021-07-14,13.575,13.835,13.475,13.55,856784.0
2021-07-15,13.48,13.55,13.39,13.455,517559.0
2021-07-16,13.38,13.675,13.365,13.38,808631.0
2021-07-19,13.0,13.065,12.805,12.82,630840.0
2021-07-20,12.705,12.83,12.435,12.6,562262.0
2021-07-21,12.89,13.075,12.805,12.95,523819.0
2021-07-22,13.065,13.23,13.04,13.23,538476.0
2021-07-23,13.235,13.54,13.17,13.33,354393.0
2021-07-26,13.2,13.5,13.2,13.44,403704.0
2021-07-27,13.65,13.965,13.65,13.87,756166.0
2021-07-28,13.695,13.905,13.6,13.72,516224.0
2021-07-29,13.695,13.86,13.565,13.86,632599.0
2021-07-30,13.61,14.155,13.61,13.88,830706.0
2021-08-02,14.03,14.055,13.365,13.475,604987.0
2021-08-03,13.22,13.33,12.915,13.1,864400.0
2021-08-04,13.135,13.405,13.04,13.16,613763.0
2021-08-05,12.955,13.12,12.88,12.89,870140.0
2021-08-06,13.22,13.43,13.09,13.365,1387320.0
2021-08-09,13.44,13.6,13.16,13.175,673158.0
2021-08-10,13.355,13.745,13.27,13.625,644135.0
2021-08-11,14.175,14.43,13.82,14.065,1203454.0
2021-08-12,14.325,14.48,14.115,14.455,1180134.0
2021-08-13,14.395,14.765,14.265,14.65,1135996.0
2021-08-16,15.105,15.45,14.865,14.92,1434839.0
2021-08-17,14.62,14.7,14.09,14.47,1981364.0
2021-08-18,13.415,13.965,13.17,13.625,149196.0
2021-08-19,13.295,13.41,12.595,12.595,1949713.0
2021-08-20,12.465,12.465,11.515,12.095,2980135.0
2021-08-23,13.1,13.32,12.325,12.38,1883493.0
2021-08-24,12.465,12.52,12.11,12.315,1339442.0
2021-08-25,12.855,12.855,12.37,12.655,1083130.0
2021-08-26,12.56,12.645,12.365,12.475,965805.0
2021-08-27,12.375,12.645,12.28,12.5,946997.0
2021-08-30,12.765,12.88,12.6,12.705,381170.0
2021-08-31,12.765,12.915,12.67,12.815,575610.0
2021-09-01,12.62,12.88,12.48,12.88,596033.0
2021-09-02,12.915,12.99,12.475,12.51,715954.0
2021-09-03,12.68,12.745,12.19,12.24,967119.0
2021-09-06,12.815,12.815,12.055,12.205,540278.0
2021-09-07,12.33,12.39,11.885,12.035,833284.0
2021-09-08,11.75,12.06,11.725,12.045,741780.0
2021-09-09,11.875,11.975,11.715,11.715,700362.0
2021-09-10,11.835,12.08,11.755,12.08,505306.0
2021-09-13,12.0,12.14,11.84,11.97,484172.0
2021-09-14,12.055,12.11,11.78,11.95,923959.0
2021-09-15,11.645,11.74,11.45,11.705,884743.0
2021-09-16,11.555,12.0,11.48,11.565,1691850.0
2021-09-17,11.315,11.41,11.15,11.29,2350475.0
2021-09-20,10.905,11.02,10.69,10.97,1090050.0
2021-09-21,10.835,11.08,10.76,10.88,951851.0
2021-09-22,10.735,11.68,10.735,11.545,1544340.0
2021-09-23,11.84,11.865,11.595,11.67,982029.0
2021-09-24,11.705,11.715,11.325,11.385,666837.0
2021-09-27,11.47,11.73,11.435,11.495,782700.0
2021-09-28,11.535,11.58,11.115,11.13,1371473.0
2021-09-29,10.99,11.005,10.655,10.935,154128.0
2021-09-30,11.325,11.495,10.92,11.265,1118397.0
2021-10-01,10.795,10.88,10.55,10.665,2304525.0
2021-10-04,10.785,11.005,10.7,10.75,965483.0
2021-10-05,10.765,10.84,10.52,10.835,953908.0
2021-10-06,11.005,11.035,10.77,10.805,744205.0
2021-10-07,11.225,11.52,10.805,11.07,1444819.0
2021-10-08,11.14,11.38,11.07,11.26,1269483.0
2021-10-11,11.415,11.565,11.175,11.305,1287174.0
2021-10-12,11.485,11.905,11.44,11.825,1484344.0
2021-10-13,11.99,12.155,11.8,12.13,1708856.0
2021-10-14,12.13,12.515,12.085,12.38,1178484.0
2021-10-15,12.555,12.65,12.34,12.375,794430.0
2021-10-18,12.555,12.555,12.26,12.41,556468.0
2021-10-19,12.28,12.485,12.045,12.045,914048.0
2021-10-20,12.25,12.615,12.18,12.225,1259515.0
2021-10-21,12.32,12.53,12.18,12.495,952688.0
2021-10-22,12.345,12.68,12.25,12.52,87065.0
2021-10-25,12.565,12.825,12.435,12.59,606181.0
2021-10-26,13.01,13.295,12.895,12.975,1344465.0
2021-10-27,13.015,13.21,12.74,12.81,1237712.0
2021-10-28,12.81,12.81,12.38,12.59,917522.0
2021-10-29,12.58,12.695,12.425,12.435,530191.0
2021-11-01,12.955,13.035,12.73,12.73,906605.0
2021-11-02,12.695,12.765,12.52,12.555,580174.0
2021-11-03,12.41,12.79,12.365,12.52,843016.0
2021-11-04,12.765,12.765,12.41,12.46,933242.0
2021-11-05,12.54,12.835,12.355,12.41,1270827.0
2021-11-08,12.31,12.435,12.2,12.245,772143.0
2021-11-09,12.295,12.685,12.215,12.47,636292.0
2021-11-10,12.845,12.85,12.26,12.52,1606078.0
2021-11-11,12.505,13.05,12.505,12.88,788651.0
2021-11-12,13.215,13.375,13.045,13.14,693251.0
2021-11-15,13.175,13.295,13.06,13.085,499786.0
2021-11-16,12.95,13.045,12.78,12.81,534554.0
2021-11-17,12.58,12.815,12.575,12.72,374760.0
2021-11-18,12.68,12.73,12.53,12.59,275100.0
2021-11-19,12.445,13.0,12.445,12.95,642170.0
2021-11-22,12.955,13.215,12.905,13.115,313412.0
2021-11-23,13.33,13.555,13.315,13.385,382387.0
2021-11-24,13.315,13.425,13.15,13.175,644319.0
2021-11-25,13.07,13.25,12.95,13.095,926160.0
2021-11-26,13.05,13.095,12.565,12.635,701964.0
2021-11-29,12.25,12.565,12.07,12.555,591587.0
2021-11-30,12.53,12.61,12.28,12.31,735563.0
2021-12-01,12.18,12.47,12.0,12.445,493944.0
2021-12-02,12.165,12.39,12.12,12.33,428219.0
2021-12-03,12.75,12.825,12.375,12.515,382635.0
2021-12-06,12.68,12.835,12.52,12.755,885811.0
2021-12-07,13.085,13.245,12.73,13.06,925474.0
2021-12-08,13.185,13.295,12.99,13.105,575029.0
2021-12-09,13.01,13.08,12.87,12.905,257710.0
2021-12-10,13.05,13.185,12.72,12.895,484517.0
2021-12-13,13.085,13.34,12.975,13.27,484311.0
2021-12-14,13.35,13.6,13.225,13.35,497118.0
2021-12-15,13.225,13.53,13.185,13.42,510168.0
2021-12-16,13.485,13.55,13.085,13.225,904837.0
2021-12-17,13.575,13.8,13.515,13.53,928066.0
2021-12-20,13.66,13.895,13.515,13.72,618335.0
2021-12-21,13.59,13.81,13.555,13.72,459597.0
2021-12-22,13.765,13.915,13.68,13.79,513081.0
2021-12-23,13.72,13.94,13.585,13.785,446970.0
2021-12-24,13.92,13.95,13.645,13.67,295314.0
2021-12-29,14.08,14.155,14.0,14.13,501429.0
2021-12-30,14.21,14.255,13.99,14.045,240528.0
2021-12-31,14.095,14.115,13.94,13.975,165083.0
2022-01-04,14.49,14.585,14.225,14.585,469072.0
2022-01-05,15.06,15.14,14.655,14.79,791282.0
2022-01-06,14.765,14.915,14.53,14.625,545382.0
2022-01-07,14.255,14.435,13.62,13.715,988315.0
2022-01-10,13.775,13.855,13.555,13.695,559342.0
2022-01-11,13.53,13.67,13.445,13.47,358115.0
2022-01-12,13.585,13.67,13.385,13.445,385835.0
2022-01-13,13.67,13.865,13.6,13.79,542379.0
2022-01-14,13.95,13.95,13.62,13.65,540488.0
2022-01-17,13.6,13.75,13.365,13.67,342725.0
2022-01-18,13.955,13.955,13.47,13.61,701948.0
2022-01-19,13.355,13.55,13.33,13.4,323926.0
2022-01-20,13.355,13.685,13.33,13.685,524161.0
2022-01-21,13.33,13.41,12.965,13.115,853518.0
2022-01-24,12.98,12.98,12.715,12.825,484865.0
2022-01-25,12.53,12.54,12.145,12.4,1128384.0
2022-01-27,12.815,12.905,12.18,12.31,806364.0
2022-01-28,12.75,12.75,12.235,12.485,943314.0
2022-01-31,12.53,12.6,12.145,12.365,531503.0
2022-02-01,12.355,12.65,12.25,12.445,373674.0
2022-02-02,12.685,12.94,12.67,12.94,330343.0
2022-02-03,12.965,13.025,12.73,12.95,503909.0
2022-02-04,12.965,13.15,12.845,13.14,263282.0
2022-02-07,13.14,13.285,12.98,13.215,329052.0
2022-02-08,13.52,13.565,13.06,13.4,595386.0
2022-02-09,13.485,13.52,13.32,13.495,501373.0
2022-02-10,13.575,13.715,13.27,13.4,578008.0
2022-02-11,13.27,13.34,13.05,13.12,311629.0
2022-02-14,13.035,13.25,12.95,13.045,349010.0
2022-02-15,13.93,15.455,13.88,14.825,2566518.0
2022-02-16,15.06,15.475,14.855,15.315,1444951.0
2022-02-17,15.375,16.515,15.255,15.775,1489938.0
2022-02-18,15.235,16.03,15.235,15.94,1016211.0
2022-02-21,15.93,16.29,15.82,15.905,1162488.0
2022-02-22,15.905,16.23,15.82,15.975,898276.0
2022-02-23,16.035,16.465,16.025,16.08,920882.0
2022-02-24,16.165,16.265,15.375,15.385,1220538.0
2022-02-25,15.13,15.62,15.035,15.56,703714.0
2022-02-28,15.725,15.845,15.525,15.845,973681.0
2022-03-01,16.01,16.175,15.88,16.065,1038527.0
2022-03-02,15.925,16.33,15.845,16.33,962795.0
2022-03-03,16.535,16.7,16.27,16.6,1161609.0
2022-03-04,16.665,16.845,16.265,16.61,1063515.0
2022-03-07,17.045,17.18,16.7,17.11,143213.0
2022-03-08,17.19,17.325,16.895,16.895,1182143.0
2022-03-09,16.865,17.655,16.82,17.565,1261440.0
2022-03-10,17.305,17.92,17.19,17.86,868337.0
2022-03-11,18.25,18.33,18.02,18.25,768136.0
2022-03-14,18.455,18.87,18.41,18.58,840492.0
2022-03-15,18.35,18.69,18.09,18.62,849668.0
2022-03-16,18.66,18.735,18.36,18.495,698328.0
2022-03-17,18.975,18.975,18.565,18.75,751229.0
2022-03-18,18.825,18.875,18.12,18.25,961832.0
2022-03-21,18.485,18.62,18.295,18.535,564185.0
2022-03-22,18.955,19.02,18.745,18.83,446920.0
2022-03-23,18.785,18.83,18.555,18.725,394726.0
2022-03-24,18.85,18.965,18.625,18.705,372340.0
2022-03-25,19.08,19.36,19.035,19.1,700320.0
2022-03-28,19.155,19.28,19.0,19.0,303149.0
2022-03-29,18.985,19.295,18.69,19.2,631724.0
2022-03-30,19.35,19.535,19.1,19.245,153499.0
2022-03-31,19.53,19.61,19.215,19.25,1020896.0
2022-04-01,19.11,19.485,18.985,19.25,659412.0
2022-04-04,19.34,19.51,19.135,19.36,412035.0
2022-04-05,19.12,19.41,18.715,19.1,340953.0
2022-04-06,18.705,19.25,18.67,19.125,622823.0
2022-04-07,18.875,19.33,18.86,18.86,444543.0
2022-04-08,19.245,19.44,19.12,19.26,906925.0
2022-04-11,19.2,19.575,19.2,19.42,528856.0
2022-04-12,19.535,19.575,19.395,19.51,407616.0
2022-04-13,19.5,19.67,19.45,19.545,584208.0
2022-04-14,19.68,19.69,19.36,19.385,366114.0
2022-04-19,19.555,20.0,19.395,19.895,660652.0
2022-04-20,20.02,20.2,19.815,19.815,537658.0
2022-04-21,20.055,20.36,19.92,20.215,421060.0
2022-04-22,19.645,19.965,19.625,19.94,610928.0
2022-04-26,18.78,18.905,17.625,18.045,1114338.0
2022-04-27,17.86,18.44,17.785,18.41,826826.0
2022-04-28,18.95,18.95,18.53,18.795,473301.0
2022-04-29,18.87,19.245,18.52,18.545,1026855.0
2022-05-02,18.305,18.485,17.985,18.25,983846.0
2022-05-03,18.205,18.33,17.45,17.52,911770.0
2022-05-04,17.67,17.825,17.16,17.35,1162740.0
2022-05-05,17.995,18.35,17.745,18.12,1364985.0
2022-05-06,17.385,17.59,16.895,17.0,958969.0
2022-05-09,16.7,17.045,16.415,16.43,221956.0
2022-05-10,16.2,16.805,15.795,16.625,1111337.0
2022-05-11,16.615,16.645,16.26,16.405,1033332.0
2022-05-12,16.28,16.59,16.075,16.44,1219600.0
2022-05-13,16.53,16.84,16.235,16.825,792211.0
2022-05-16,17.11,17.11,16.36,16.36,810204.0
2022-05-17,16.25,16.69,16.145,16.5,804377.0
2022-05-18,16.5,16.555,15.725,15.94,1826687.0
2022-05-19,15.615,15.615,15.075,15.2,2628002.0
2022-05-20,15.28,15.555,15.205,15.43,1195032.0
2022-05-23,15.41,15.5,15.2,15.49,990971.0
2022-05-24,16.33,16.33,15.795,15.885,156001.0
2022-05-25,16.17,16.17,15.77,16.035,1048529.0
2022-05-26,15.965,16.08,15.67,15.67,803042.0
2022-05-27,16.045,16.51,15.785,15.865,611536.0
2022-05-30,16.055,16.155,15.675,15.905,827073.0
2022-05-31,15.94,16.115,15.69,15.75,1408374.0
2022-06-01,15.75,15.94,15.575,15.74,716807.0
2022-06-02,15.44,15.975,15.36,15.86,1022052.0
2022-06-03,16.2,16.305,16.02,16.115,669622.0
2022-06-06,16.055,16.11,15.92,16.075,553134.0
2022-06-07,16.065,16.27,15.985,16.19,797342.0
2022-06-08,16.43,16.5,15.61,16.34,306103.0
2022-06-09,16.26,16.6,16.18,16.475,1876533.0
2022-06-10,16.41,16.41,15.45,15.53,1619528.0
2022-06-14,14.28,14.83,13.645,14.83,2445999.0
2022-06-15,14.74,14.805,14.315,14.315,1422603.0
2022-06-16,14.395,14.58,13.705,13.735,1643130.0
2022-06-17,12.945,13.135,12.66,13.045,2680009.0
2022-06-20,12.5,12.99,12.5,12.92,1792788.0
2022-06-21,13.045,13.395,12.85,12.955,1003473.0
2022-06-22,12.945,13.1,12.52,12.68,1591187.0
2022-06-23,12.455,12.455,11.91,12.385,274552.0
2022-06-24,12.35,13.045,12.225,12.35,2094638.0
2022-06-27,12.36,12.725,12.36,12.635,831840.0
2022-06-28,12.82,12.905,12.57,12.74,1200895.0
2022-06-29,12.52,12.68,12.34,12.5,908004.0
2022-06-30,12.41,12.545,12.24,12.24,999618.0
2022-07-01,12.235,12.53,12.195,12.27,834223.0
2022-07-04,12.5,12.6,12.395,12.5,800692.0
2022-07-05,12.5,12.625,12.28,12.385,805780.0
2022-07-06,12.27,12.35,11.93,11.94,1587998.0
2022-07-07,12.125,12.34,11.92,12.145,1256781.0
2022-07-08,12.455,12.765,12.42,12.61,745578.0
2022-07-11,12.5,12.61,12.305,12.365,515902.0
2022-07-12,12.1,12.57,11.975,12.16,564641.0
2022-07-13,12.365,12.53,12.145,12.26,1265574.0
2022-07-14,12.295,12.69,12.25,12.58,947048.0
2022-07-15,12.17,12.445,12.16,12.32,724862.0
2022-07-18,12.795,13.0,12.635,12.805,640406.0
2022-07-19,12.875,12.945,12.535,12.66,757388.0
2022-07-20,13.03,13.45,12.93,13.45,830291.0
2022-07-21,13.34,13.395,12.75,12.86,831063.0
2022-07-22,12.885,12.93,12.61,12.785,735985.0
2022-07-25,12.75,12.78,12.53,12.69,711723.0
2022-07-26,12.875,12.965,12.78,12.84,252781.0
2022-07-27,12.77,12.83,12.695,12.77,383954.0
2022-07-28,13.02,13.28,12.865,13.24,497484.0
2022-07-29,13.33,13.44,12.99,13.115,690958.0
2022-08-01,13.44,13.66,13.365,13.535,405225.0
2022-08-02,13.2,13.3,13.04,13.235,76686.0
2022-08-03,13.125,13.275,12.945,13.145,579031.0
2022-08-04,13.235,13.28,13.055,13.055,445070.0
2022-08-05,13.43,13.76,13.315,13.465,464591.0
2022-08-08,13.485,13.805,13.43,13.76,519025.0
2022-08-09,13.905,13.95,13.625,13.76,539755.0
2022-08-10,13.535,13.74,13.535,13.61,427539.0
2022-08-11,13.77,13.99,13.61,13.61,894202.0
2022-08-12,13.655,13.785,13.395,13.475,520158.0
2022-08-15,13.69,14.08,13.625,14.03,687369.0
2022-08-16,13.44,13.735,12.955,13.575,1466763.0
2022-08-17,13.49,13.95,13.11,13.77,942863.0
2022-08-18,13.535,13.975,13.465,13.815,865111.0
2022-08-19,13.875,14.375,13.875,14.325,740028.0
2022-08-22,13.95,13.985,13.705,13.735,755645.0
2022-08-23,13.555,13.84,13.49,13.68,574390.0
2022-08-24,13.84,13.905,13.69,13.76,545942.0
2022-08-25,13.815,13.975,13.605,13.975,533280.0
2022-08-26,14.11,14.32,14.0,14.285,528268.0
2022-08-29,13.84,13.865,13.545,13.76,788968.0
2022-08-30,14.09,14.155,13.85,13.965,694942.0
2022-08-31,13.67,13.935,13.5,13.74,1076209.0
2022-09-01,13.535,13.67,13.35,13.45,769839.0
2022-09-02,13.405,13.49,13.055,13.055,501004.0
2022-09-05,13.16,13.34,13.01,13.33,514961.0
2022-09-06,13.28,13.45,13.115,13.235,441531.0
2022-09-07,13.145,13.17,12.93,13.035,493682.0
2022-09-08,13.2,13.235,13.035,13.17,492441.0
2022-09-09,13.215,13.45,13.18,13.41,727300.0
2022-09-12,13.545,13.84,12.93,13.035,1359745.0
2022-09-13,13.215,13.5,13.1,13.375,1062771.0
2022-09-14,12.76,13.1,12.695,12.905,1071255.0
2022-09-15,12.69,12.93,12.52,12.545,1159546.0
2022-09-16,12.44,12.625,12.375,12.53,1750169.0
2022-09-19,12.53,12.815,12.365,12.725,742814.0
2022-09-20,13.0,13.19,12.945,13.01,589388.0
2022-09-21,12.715,12.875,12.715,12.785,376631.0
2022-09-23,12.53,12.615,12.375,12.51,473562.0
2022-09-26,12.035,12.25,11.955,12.125,627292.0
2022-09-27,12.235,12.42,12.17,12.26,675611.0
2022-09-28,12.24,12.42,11.965,12.03,820744.0
2022-09-29,12.395,12.41,12.08,12.135,711429.0
2022-09-30,12.11,12.195,11.905,11.945,746549.0
2022-10-03,11.72,11.89,11.56,11.785,667151.0
2022-10-04,12.365,12.61,12.16,12.61,910454.0
2022-10-05,12.635,12.635,12.035,12.17,1510310.0
2022-10-06,12.13,12.54,12.095,12.355,833859.0
2022-10-07,12.185,12.26,11.96,12.0,547424.0
2022-10-10,11.88,12.28,11.82,12.26,883744.0
2022-10-11,12.26,12.345,12.11,12.15,918551.0
2022-10-12,11.945,12.15,11.945,11.98,621807.0
2022-10-13,12.035,12.15,11.895,11.98,566926.0
2022-10-14,12.29,12.365,12.17,12.27,380611.0
2022-10-17,12.02,12.16,11.88,12.075,344938.0
2022-10-18,12.205,12.365,12.075,12.185,557542.0
2022-10-19,12.245,12.28,12.09,12.15,307144.0
2022-10-20,11.98,12.035,11.725,11.775,159700.0
2022-10-21,11.735,11.905,11.68,11.72,704335.0
2022-10-24,12.17,12.215,11.88,11.95,785841.0
2022-10-25,11.86,11.86,11.25,11.455,1499560.0
2022-10-26,11.615,11.905,11.585,11.85,453569.0
2022-10-27,12.11,12.11,11.895,11.945,440246.0
2022-10-28,11.69,11.82,11.44,11.475,726152.0
2022-10-31,11.7,11.71,11.305,11.44,896468.0
2022-11-01,11.495,11.765,11.465,11.755,414548.0
2022-11-02,11.82,12.01,11.775,11.945,793612.0
2022-11-03,11.475,11.67,11.425,11.54,488947.0
2022-11-04,11.515,11.73,11.39,11.39,1078381.0
2022-11-07,11.585,11.97,11.475,11.97,1032929.0
2022-11-08,11.7,11.7,10.27,10.81,3364764.0
2022-11-09,10.53,11.41,10.445,11.355,1572760.0
2022-11-10,10.99,11.12,10.82,10.865,886798.0
2022-11-11,11.37,11.625,11.205,11.58,1141936.0
2022-11-14,11.72,12.495,11.72,12.375,1350133.0
2022-11-15,12.385,12.55,11.95,12.0,1184421.0
2022-11-16,11.945,12.095,11.805,11.82,688910.0
2022-11-17,11.795,11.795,11.445,11.635,809022.0
2022-11-18,11.775,11.87,11.55,11.605,425725.0
2022-11-21,11.67,11.67,11.325,11.475,571830.0
2022-11-22,11.515,11.99,11.44,11.915,815253.0
2022-11-23,12.185,12.27,11.66,11.66,912449.0
2022-11-24,11.765,12.065,11.57,11.97,505282.0
2022-11-25,11.95,12.055,11.775,11.81,434691.0
2022-11-28,11.95,12.075,11.775,11.895,613028.0
2022-11-29,12.065,12.175,11.88,12.085,594323.0
2022-11-30,12.025,12.27,12.02,12.16,814649.0
2022-12-01,12.4,12.665,12.355,12.635,529439.0
2022-12-02,12.665,12.72,12.525,12.655,540664.0
2022-12-05,12.825,12.87,12.58,12.685,480256.0
2022-12-06,12.655,12.965,12.58,12.75,662931.0
2022-12-07,12.825,13.01,12.73,12.925,604616.0
2022-12-08,12.825,12.925,12.645,12.69,783768.0
2022-12-09,12.915,12.975,12.655,12.87,598625.0
2022-12-12,12.775,12.795,12.635,12.685,585411.0
2022-12-13,12.86,13.055,12.66,12.88,599131.0
2022-12-14,12.69,12.965,12.645,12.795,878277.0
2022-12-15,12.59,12.785,12.355,12.525,760832.0
2022-12-16,12.3,12.43,11.85,12.26,473419.0
2022-12-19,12.215,12.46,12.215,12.365,273090.0
2022-12-20,12.3,12.365,12.15,12.15,445808.0
2022-12-21,12.4,12.525,12.11,12.44,336286.0
2022-12-22,12.61,12.635,12.375,12.385,434516.0
2022-12-23,11.99,12.325,11.99,12.28,312308.0
2022-12-28,12.205,12.355,12.195,12.31,206723.0
2022-12-29,12.27,12.3,12.13,12.185,309939.0
2022-12-30,12.205,12.355,12.205,12.25,313870.0
2023-01-03,12.245,12.345,12.045,12.205,343293.0
2023-01-04,12.375,12.7,12.335,12.7,647214.0
2023-01-05,12.73,12.815,12.525,12.655,413053.0
2023-01-06,12.74,13.16,12.665,13.12,499716.0
2023-01-09,13.28,13.355,13.12,13.195,498925.0
2023-01-10,13.225,13.34,13.16,13.225,196076.0
2023-01-11,13.31,13.695,13.31,13.665,614005.0
2023-01-12,13.76,13.88,13.61,13.77,354220.0
2023-01-13,13.92,14.04,13.695,13.78,523019.0
2023-01-16,13.89,14.07,13.825,13.89,378919.0
2023-01-17,13.89,13.955,13.78,13.835,276999.0
2023-01-18,13.795,13.975,13.73,13.91,358448.0
2023-01-19,13.995,14.04,13.88,14.04,342659.0
2023-01-20,14.17,14.18,13.945,13.955,344105.0
2023-01-23,14.085,14.105,13.825,13.89,307933.0
2023-01-24,14.02,14.35,13.9,14.33,587330.0
2023-01-25,14.32,14.51,14.265,14.46,251429.0
2023-01-27,14.685,14.88,14.61,14.64,440855.0
2023-01-30,14.51,14.565,14.235,14.235,579615.0
2023-01-31,14.385,14.53,14.285,14.285,503924.0
2023-02-01,14.435,14.585,14.34,14.425,429656.0
2023-02-02,14.565,14.59,14.385,14.44,618956.0
2023-02-03,14.5,14.565,14.395,14.545,726008.0
2023-02-06,14.63,14.72,14.45,14.535,512766.0
2023-02-07,14.46,14.49,14.255,14.425,704437.0
2023-02-08,14.585,14.6,14.35,14.46,392294.0
2023-02-09,14.395,14.435,13.94,14.04,640201.0
2023-02-10,13.925,14.2,13.57,13.59,724346.0
2023-02-13,13.62,13.74,13.37,13.74,717016.0
2023-02-14,14.31,14.965,14.16,14.715,1858224.0
2023-02-15,14.63,14.86,14.5,14.76,1400624.0
2023-02-16,14.75,14.88,14.575,14.88,632526.0
2023-02-17,14.9,15.005,14.815,15.005,848280.0
2023-02-20,14.865,14.975,14.59,14.91,263252.0
2023-02-21,14.79,15.275,14.77,15.06,354268.0
2023-02-22,14.865,15.125,14.865,14.95,399962.0
2023-02-23,14.94,15.005,14.715,14.985,415502.0
2023-02-24,14.655,15.09,14.655,14.975,431678.0
2023-02-27,14.59,14.77,14.44,14.44,300747.0
2023-02-28,14.695,14.965,14.62,14.95,834894.0
2023-03-01,14.88,15.05,14.835,14.965,769449.0
2023-03-02,15.17,15.2,14.865,14.995,614916.0
2023-03-03,15.07,15.21,14.88,15.07,840175.0
2023-03-06,15.275,15.345,14.74,14.74,604930.0
2023-03-07,14.465,15.285,14.37,15.26,874333.0
2023-03-08,15.07,15.295,14.93,15.185,612169.0
2023-03-09,15.39,15.39,15.05,15.155,447897.0
2023-03-10,14.76,14.97,14.51,14.58,376730.0
2023-03-13,14.4,14.7,14.4,14.57,399726.0
2023-03-14,14.4,14.425,14.02,14.095,528565.0
2023-03-15,14.155,14.265,14.03,14.19,336311.0
2023-03-16,13.71,13.995,13.655,13.87,689844.0
2023-03-17,13.915,14.07,13.85,14.03,682492.0
2023-03-20,13.795,13.91,13.585,13.68,275354.0
2023-03-21,13.9,13.975,13.69,13.9,359271.0
2023-03-22,14.21,14.21,13.945,14.145,490905.0
2023-03-23,13.975,14.07,13.645,13.775,388896.0
2023-03-24,13.7,13.86,13.69,13.85,227964.0
2023-03-27,13.925,14.03,13.84,14.0,228410.0
2023-03-28,14.03,14.2,13.985,14.155,431652.0
2023-03-29,14.23,14.295,14.115,14.17,192708.0
2023-03-30,14.275,14.315,14.155,14.305,259482.0
2023-03-31,14.465,14.655,14.4,14.645,606657.0
2023-04-03,14.815,14.935,14.655,14.825,349288.0
2023-04-04,15.015,15.015,14.75,14.88,288765.0
2023-04-05,14.7,14.74,14.36,14.71,569649.0
2023-04-06,14.7,14.7,14.455,14.59,388350.0
2023-04-11,14.795,15.115,14.795,15.07,299833.0
2023-04-12,15.675,16.13,15.475,15.515,688738.0
2023-04-13,15.465,15.7,15.38,15.57,536907.0
2023-04-14,15.675,15.675,15.38,15.52,195455.0
2023-04-17,15.635,15.665,15.41,15.58,208098.0
2023-04-18,15.675,15.73,15.52,15.605,376890.0
2023-04-19,15.845,15.87,15.59,15.815,677820.0
2023-04-20,15.625,15.685,15.445,15.685,626062.0
2023-04-21,15.635,15.735,15.43,15.43,362443.0
2023-04-24,15.21,15.25,15.05,15.175,434622.0
2023-04-26,14.89,15.03,14.455,14.57,726681.0
2023-04-27,14.775,14.815,14.455,14.495,367553.0
2023-04-28,14.7,14.825,14.54,14.775,276761.0
2023-05-01,14.73,14.795,14.465,14.73,572017.0
2023-05-02,14.73,14.825,14.24,14.265,455543.0
2023-05-03,14.125,14.17,13.945,13.985,357625.0
2023-05-04,13.965,14.425,13.9,14.39,482635.0
2023-05-05,14.295,14.41,14.08,14.39,262589.0
2023-05-08,14.675,14.73,14.42,14.69,588503.0
2023-05-09,14.655,14.7,14.42,14.435,727889.0
2023-05-10,14.4,14.4,14.125,14.21,554073.0
2023-05-11,14.105,14.17,13.965,14.105,627981.0
2023-05-12,14.06,14.06,13.83,13.86,356502.0
2023-05-15,13.85,14.02,13.74,14.01,375933.0
2023-05-16,14.095,14.155,13.775,13.825,304216.0
2023-05-17,13.595,13.7,13.51,13.585,455681.0
2023-05-18,13.83,13.9,13.69,13.85,429666.0
2023-05-19,13.925,13.925,13.72,13.755,242268.0
2023-05-22,13.805,14.08,13.72,14.08,626892.0
2023-05-23,14.145,14.18,13.7,13.7,611811.0
2023-05-24,13.66,13.88,13.615,13.73,531203.0
2023-05-25,13.435,13.53,13.265,13.36,758506.0
2023-05-26,13.39,13.49,13.275,13.485,764423.0
2023-05-29,13.7,13.795,13.57,13.625,513337.0
2023-05-30,13.475,13.7,13.475,13.575,389563.0
2023-05-31,13.435,13.465,13.21,13.405,1185764.0
2023-06-01,13.315,13.54,13.155,13.425,525205.0
2023-06-02,13.56,13.985,13.425,13.915,550078.0
2023-06-05,14.17,14.315,14.085,14.145,396167.0
2023-06-06,14.08,14.285,14.0,14.105,296912.0
2023-06-07,14.295,14.305,14.095,14.155,352881.0
2023-06-08,14.285,14.36,14.19,14.22,261165.0
2023-06-09,14.25,14.335,14.135,14.19,217958.0
2023-06-13,14.155,14.295,13.755,14.22,427660.0
2023-06-14,14.41,14.55,14.285,14.305,383278.0
2023-06-15,14.35,14.59,14.255,14.36,624872.0
2023-06-16,14.35,14.59,14.285,14.54,585259.0
2023-06-19,14.625,14.625,14.35,14.39,516430.0
2023-06-20,14.425,14.73,14.37,14.68,325784.0
2023-06-21,14.605,14.68,14.58,14.635,536013.0
2023-06-22,14.7,14.71,14.21,14.21,297162.0
2023-06-23,14.165,14.25,13.995,14.01,164635.0
2023-06-26,13.955,14.24,13.87,14.155,229731.0
2023-06-27,14.24,14.35,14.18,14.315,261413.0
2023-06-28,14.495,14.495,14.295,14.455,458834.0
2023-06-29,14.4,14.73,14.4,14.73,540039.0
2023-06-30,14.675,14.89,14.57,14.87,455094.0
2023-07-03,14.93,14.985,14.825,14.88,294600.0
2023-07-04,14.92,15.05,14.845,14.955,405131.0
2023-07-05,14.995,14.995,14.795,14.825,396100.0
2023-07-06,14.475,14.86,14.255,14.595,551490.0
2023-07-07,14.35,14.435,14.165,14.38,433553.0
2023-07-10,14.495,14.625,14.135,14.135,408313.0
2023-07-11,14.35,14.455,14.295,14.41,253540.0
2023-07-12,14.625,14.655,14.465,14.51,146372.0
2023-07-13,14.775,14.835,14.56,14.765,351920.0
2023-07-14,14.955,14.985,14.785,14.88,306895.0
2023-07-17,14.9,14.9,14.59,14.615,250452.0
2023-07-18,14.655,14.72,14.55,14.635,170336.0
2023-07-19,14.845,14.845,14.69,14.69,279442.0
2023-07-20,14.665,14.775,14.54,14.56,327404.0
2023-07-21,14.485,14.485,14.315,14.36,345251.0
2023-07-24,14.485,14.625,14.37,14.57,458723.0
2023-07-25,14.655,14.74,14.54,14.56,577352.0
2023-07-26,14.655,14.7,14.495,14.58,364134.0
2023-07-27,14.42,14.56,14.295,14.315,625985.0
2023-07-28,14.265,14.36,14.02,14.22,646667.0
2023-07-31,14.145,14.305,14.135,14.255,308020.0
2023-08-01,14.465,14.51,14.305,14.35,287118.0
2023-08-02,14.36,14.44,14.21,14.285,437568.0
2023-08-03,14.095,14.115,13.85,13.87,398821.0
2023-08-04,13.945,14.07,13.88,14.01,349535.0
2023-08-07,13.925,14.145,13.89,14.08,345782.0
2023-08-08,14.085,14.265,14.06,14.095,270044.0
2023-08-09,13.985,14.03,13.83,13.975,369077.0
2023-08-10,13.74,13.805,13.575,13.615,644871.0
2023-08-11,13.53,13.615,13.475,13.54,404041.0
2023-08-14,13.445,14.08,13.445,14.08,1006447.0
2023-08-15,13.87,15.515,13.83,14.965,964177.0
2023-08-16,14.825,14.825,14.37,14.595,926473.0
2023-08-17,14.495,14.645,14.2,14.55,709603.0
2023-08-18,14.335,14.485,14.315,14.4,234998.0
2023-08-21,14.485,14.73,14.435,14.505,306783.0
2023-08-22,14.315,14.56,13.955,14.06,597529.0
2023-08-23,14.135,14.425,14.105,14.265,550380.0
2023-08-24,14.295,14.42,14.125,14.19,279148.0
2023-08-25,13.91,14.07,13.88,13.985,165121.0
2023-08-28,14.145,14.25,13.935,14.21,161841.0
2023-08-29,14.295,14.455,14.23,14.35,290017.0
2023-08-30,14.57,14.59,14.445,14.53,225700.0
2023-08-31,14.465,14.57,14.37,14.485,493830.0
2023-09-01,14.41,14.51,14.2,14.435,369731.0
2023-09-04,14.54,14.885,14.54,14.85,240034.0
2023-09-05,14.605,14.785,14.435,14.7,173441.0
2023-09-06,14.615,14.76,14.475,14.56,356810.0
2023-09-07,14.485,14.615,14.455,14.54,297635.0
2023-09-08,14.505,14.59,14.39,14.57,348029.0
2023-09-11,13.18,13.35,12.425,13.02,2125262.0
2023-09-12,12.585,12.99,12.21,12.86,1266349.0
2023-09-13,12.775,13.095,12.73,13.075,446476.0
2023-09-14,12.955,13.22,12.795,13.02,546302.0
2023-09-15,13.38,13.5,13.17,13.17,919561.0
2023-09-18,13.17,13.35,12.85,12.935,702342.0
2023-09-19,12.85,13.095,12.85,13.03,334664.0
2023-09-20,12.99,13.295,12.94,13.245,478249.0
2023-09-21,12.88,13.19,12.88,12.905,869866.0
2023-09-22,12.68,13.145,12.595,13.145,533097.0
2023-09-25,13.21,13.265,12.86,12.965,560144.0
2023-09-26,12.85,12.945,12.73,12.765,580626.0
2023-09-27,12.735,12.935,12.71,12.85,325158.0
2023-09-28,12.765,12.815,12.635,12.645,415822.0
2023-09-29,12.72,12.82,12.595,12.775,440572.0
2023-10-02,12.725,12.835,12.61,12.745,247847.0
2023-10-03,12.66,12.755,12.575,12.64,452013.0
2023-10-04,12.565,12.87,12.565,12.725,454825.0
2023-10-05,12.89,13.0,12.835,12.97,372391.0
2023-10-06,12.94,13.095,12.92,13.045,296121.0
2023-10-09,13.15,13.21,12.94,12.99,202007.0
2023-10-10,13.14,13.17,12.88,12.99,1002126.0
2023-10-11,13.17,13.28,13.085,13.2,428971.0
2023-10-12,13.2,13.27,12.92,12.96,537529.0
2023-10-13,12.825,12.95,12.65,12.825,412834.0
2023-10-16,12.63,12.9,12.61,12.785,257824.0
2023-10-17,12.815,13.0,12.745,12.845,236720.0
2023-10-18,12.93,12.93,12.65,12.7,318063.0
2023-10-19,12.175,12.215,11.82,12.215,1191810.0
2023-10-20,11.975,12.12,11.74,11.875,671933.0
2023-10-23,11.79,11.85,11.57,11.595,533218.0
2023-10-24,11.595,11.87,11.56,11.705,331760.0
2023-10-25,11.76,11.975,11.635,11.925,430289.0
2023-10-26,11.83,11.925,11.76,11.915,344166.0
2023-10-27,12.04,12.06,11.875,12.06,270073.0
2023-10-30,11.975,12.13,11.905,12.02,472946.0
2023-10-31,11.995,12.215,11.93,12.05,571326.0
2023-11-01,12.07,12.165,11.925,12.1,500401.0
2023-11-02,12.1,12.275,12.1,12.175,337505.0
2023-11-03,12.41,12.44,12.205,12.255,348671.0
2023-11-06,12.265,12.285,12.165,12.245,227466.0
2023-11-07,12.31,12.65,12.215,12.59,423824.0
2023-11-08,12.33,12.61,12.32,12.41,948944.0
2023-11-09,12.41,12.545,12.245,12.475,404228.0
2023-11-10,12.265,12.525,12.215,12.465,339696.0
2023-11-13,12.39,12.455,12.1,12.295,229917.0
2023-11-14,12.445,12.535,12.34,12.455,456112.0
2023-11-15,12.67,12.96,12.67,12.96,462296.0
2023-11-16,13.055,13.16,12.94,12.97,594527.0
2023-11-17,13.035,13.125,12.88,13.085,304194.0
2023-11-20,13.23,13.335,13.055,13.095,806802.0
2023-11-21,12.98,13.2,12.91,13.105,415071.0
2023-11-22,13.28,13.375,13.005,13.315,341808.0
2023-11-23,13.17,13.295,13.17,13.23,500338.0
2023-11-24,13.27,13.315,13.21,13.24,187490.0
2023-11-27,13.315,13.315,13.015,13.135,207581.0
2023-11-28,13.26,13.26,13.125,13.19,205850.0
2023-11-29,13.21,13.22,12.93,12.98,346346.0
2023-11-30,13.23,13.23,12.835,12.92,1143775.0
2023-12-01,12.87,13.15,12.86,13.15,423888.0
2023-12-04,13.315,13.43,13.23,13.365,245708.0
2023-12-05,13.19,13.405,13.105,13.335,285865.0
2023-12-06,13.295,13.75,13.275,13.665,423332.0
2023-12-07,13.575,13.78,13.51,13.53,508152.0
2023-12-08,13.5,13.705,13.45,13.655,424686.0
2023-12-11,13.71,13.77,13.565,13.675,366891.0
2023-12-12,13.695,14.04,13.635,13.99,619461.0
2023-12-13,14.145,14.325,13.99,14.245,732482.0
2023-12-14,14.545,14.62,14.33,14.405,447505.0
2023-12-15,14.62,14.725,14.485,14.57,848020.0
2023-12-18,14.505,14.695,14.415,14.425,394780.0
2023-12-19,14.515,14.84,14.39,14.84,396892.0
2023-12-20,15.065,15.21,14.94,15.15,458734.0
2023-12-21,15.12,15.21,14.92,15.005,367442.0
2023-12-22,15.035,15.105,14.96,14.985,134798.0
2023-12-27,15.065,15.17,14.9,15.055,353384.0
2023-12-28,15.14,15.23,15.035,15.105,191234.0
2023-12-29,15.025,15.105,14.93,15.025,219389.0
2024-01-02,14.93,15.065,14.9,15.025,196864.0
2024-01-03,14.84,14.91,14.66,14.705,190299.0
2024-01-04,14.62,14.685,14.535,14.58,376035.0
2024-01-05,14.34,14.36,13.695,13.705,660810.0
2024-01-08,13.585,13.75,13.55,13.595,276675.0
2024-01-09,13.75,13.885,13.605,13.695,579415.0
2024-01-10,13.585,13.625,13.43,13.47,341476.0
2024-01-11,13.285,13.645,13.105,13.565,391511.0
2024-01-12,13.42,13.625,13.42,13.51,171761.0
2024-01-15,13.47,13.56,13.295,13.385,189735.0
2024-01-16,13.295,13.305,13.005,13.2,488518.0
2024-01-17,13.2,13.27,13.095,13.095,152160.0
2024-01-18,12.91,13.19,12.775,13.045,295839.0
2024-01-19,13.24,13.395,13.18,13.25,257934.0
2024-01-22,13.285,13.415,13.23,13.27,212410.0
2024-01-23,13.28,13.375,13.19,13.325,248180.0
2024-01-24,13.415,13.48,13.28,13.325,251957.0
2024-01-25,13.52,13.915,13.405,13.855,383468.0
2024-01-29,13.965,14.175,13.635,13.8,381251.0
2024-01-30,13.855,13.9,13.665,13.695,284533.0
2024-01-31,13.78,14.03,13.675,14.02,514849.0
2024-02-01,13.76,13.96,13.615,13.935,298061.0
2024-02-02,14.01,14.3,13.975,14.3,458838.0
2024-02-05,14.02,14.24,13.965,14.235,275710.0
2024-02-06,14.06,14.185,14.01,14.175,367321.0
2024-02-07,14.27,14.38,14.225,14.38,341123.0
2024-02-08,14.455,14.455,14.155,14.155,299979.0
2024-02-09,14.31,14.31,13.985,14.02,199882.0
2024-02-12,14.195,14.195,13.965,13.965,114148.0
2024-02-13,14.05,14.05,13.82,13.855,216190.0
2024-02-14,13.695,13.855,13.5,13.855,345838.0
2024-02-15,13.99,13.99,13.645,13.71,214760.0
2024-02-16,13.76,13.925,13.615,13.865,302013.0
2024-02-19,13.915,14.055,13.705,14.01,198951.0
2024-02-20,13.24,13.28,12.43,12.65,1612512.0
2024-02-21,12.36,12.36,11.595,12.16,1332038.0
2024-02-22,11.895,12.225,11.875,12.12,893704.0
2024-02-23,12.12,12.265,11.985,12.245,453966.0
2024-02-26,12.225,12.37,11.985,12.07,587609.0
2024-02-27,12.04,12.3,11.87,11.955,679316.0
2024-02-28,12.07,12.14,11.79,11.79,558597.0
2024-02-29,11.905,12.11,11.725,11.82,848696.0
2024-03-01,11.925,12.03,11.82,11.955,317486.0
2024-03-04,12.005,12.005,11.715,11.74,270073.0
2024-03-05,11.725,11.805,11.655,11.655,388599.0
2024-03-06,11.635,11.675,11.425,11.665,584820.0
2024-03-07,11.79,11.8,11.5,11.57,606440.0
2024-03-08,11.725,11.925,11.695,11.74,260659.0
2024-03-11,11.55,11.655,11.365,11.365,299317.0
2024-03-12,11.375,11.445,11.2,11.345,423024.0
2024-03-13,11.385,11.49,11.345,11.425,282017.0
2024-03-14,11.705,11.725,11.385,11.47,477132.0
2024-03-15,11.385,11.425,11.2,11.395,1405127.0
2024-03-18,11.425,11.54,11.25,11.49,454910.0
2024-03-19,11.49,11.52,11.21,11.48,361142.0
2024-03-20,11.445,11.675,11.37,11.655,541038.0
2024-03-21,11.77,11.955,11.595,11.86,694308.0
2024-03-22,11.74,11.76,11.49,11.49,299881.0
2024-03-25,11.85,12.09,11.695,11.79,717667.0
2024-03-26,11.695,11.98,11.68,11.78,492012.0
2024-03-27,11.695,11.905,11.685,11.895,323277.0
2024-03-28,12.12,12.285,12.06,12.285,464047.0
2024-04-02,12.15,12.32,11.925,11.985,1293536.0
2024-04-03,11.86,12.04,11.79,11.905,437654.0
2024-04-04,12.06,12.275,12.06,12.165,501652.0
2024-04-05,12.08,12.08,11.885,11.895,286283.0
2024-04-08,11.955,12.11,11.8,12.005,327401.0
2024-04-09,11.995,12.15,11.905,11.965,404441.0
2024-04-10,12.08,12.225,12.005,12.12,339399.0
2024-04-11,11.885,12.08,11.81,11.995,377434.0
2024-04-12,11.905,12.015,11.885,11.975,201873.0
2024-04-15,11.875,12.04,11.8,11.955,317428.0
2024-04-16,11.83,11.84,11.615,11.695,410731.0
2024-04-17,11.59,11.87,11.54,11.725,311882.0
2024-04-18,11.78,11.83,11.595,11.595,307405.0
2024-04-19,11.5,11.51,11.23,11.325,467147.0
2024-04-22,11.59,11.625,11.3,11.355,341469.0
2024-04-23,11.385,11.635,11.25,11.455,334012.0
2024-04-24,11.49,11.5,11.28,11.425,476353.0
2024-04-26,11.395,11.435,11.325,11.365,199736.0
2024-04-29,11.595,11.735,11.335,11.735,306204.0
2024-04-30,11.695,11.715,11.55,11.645,177201.0
2024-05-01,11.425,11.425,11.23,11.24,323729.0
2024-05-02,11.28,11.335,11.22,11.29,289878.0
2024-05-03,11.385,11.425,11.3,11.335,230301.0
2024-05-06,11.31,11.425,11.25,11.405,272996.0
2024-05-07,10.43,10.875,10.08,10.68,2048299.0
2024-05-08,10.39,10.69,10.255,10.66,1128945.0
2024-05-09,10.67,10.68,10.37,10.37,847154.0
2024-05-10,10.39,10.525,10.285,10.485,554361.0
2024-05-13,10.585,10.595,10.275,10.35,675242.0
2024-05-14,10.33,10.485,10.305,10.36,375937.0
2024-05-15,10.45,10.525,10.39,10.44,347896.0
2024-05-16,10.545,10.64,10.47,10.61,486693.0
2024-05-17,10.535,10.63,10.485,10.525,335442.0
2024-05-20,10.545,10.76,10.485,10.565,344460.0
2024-05-21,10.545,10.64,10.525,10.64,295683.0
2024-05-22,10.595,10.69,10.545,10.68,432248.0
2024-05-23,10.535,10.96,10.515,10.9,376311.0
2024-05-24,10.765,10.865,10.585,10.765,273340.0
2024-05-27,10.835,10.875,10.485,10.495,320863.0
2024-05-28,10.545,10.61,10.41,10.45,433105.0
2024-05-29,10.35,10.505,10.275,10.315,689338.0
2024-05-30,10.195,10.255,10.06,10.14,492028.0
2024-05-31,10.235,10.28,10.13,10.245,808848.0
2024-06-03,10.34,10.485,10.295,10.38,242502.0
2024-06-04,10.285,10.335,10.19,10.33,321590.0
2024-06-05,10.215,10.34,10.12,10.295,280704.0
2024-06-06,10.39,10.39,10.17,10.315,363853.0
2024-06-07,10.35,10.415,10.315,10.4,258025.0
2024-06-11,10.33,10.37,10.12,10.17,330688.0
2024-06-12,10.12,10.16,9.975,10.11,313691.0
2024-06-13,10.18,10.215,10.1,10.11,402425.0
2024-06-14,10.11,10.14,9.955,10.13,356395.0
2024-06-17,10.09,10.19,10.045,10.17,250938.0
2024-06-18,10.275,10.34,10.09,10.12,349499.0
2024-06-19,10.12,10.17,10.025,10.025,217578.0
2024-06-20,9.995,10.015,9.81,9.9,403336.0
2024-06-21,9.91,9.985,9.85,9.955,488526.0
2024-06-24,9.8,9.88,9.61,9.695,751294.0
2024-06-25,9.755,9.88,9.715,9.84,69319.0
2024-06-26,9.765,9.765,9.52,9.665,680523.0
2024-06-27,9.56,9.975,9.51,9.955,616820.0
2024-06-28,9.965,10.1,9.88,9.945,471356.0
2024-07-01,9.88,9.945,9.79,9.85,345994.0
2024-07-02,9.79,9.82,9.57,9.655,443202.0
2024-07-03,9.665,9.88,9.665,9.8,299095.0
2024-07-04,9.945,10.005,9.86,9.935,328214.0
2024-07-05,9.88,10.07,9.85,10.015,271715.0
2024-07-08,10.015,10.015,9.78,9.9,291443.0
2024-07-09,10.15,10.505,10.13,10.18,47248.0
2024-07-10,10.08,10.12,9.945,9.985,193651.0
2024-07-11,10.13,10.225,10.025,10.205,315252.0
2024-07-12,10.235,10.43,10.005,10.295,258026.0
2024-07-15,10.37,10.45,10.19,10.195,264280.0
2024-07-16,10.19,10.21,10.045,10.07,270209.0
2024-07-17,10.16,10.305,10.12,10.12,278856.0
2024-07-18,10.09,10.19,10.05,10.13,292397.0
2024-07-19,9.945,10.035,9.86,10.025,287514.0
2024-07-22,9.915,9.955,9.79,9.79,207785.0
2024-07-23,9.8,9.86,9.675,9.715,263933.0
2024-07-24,9.695,9.7,9.485,9.62,391716.0
2024-07-25,9.51,9.55,9.405,9.405,334615.0
2024-07-26,9.54,9.77,9.54,9.745,248129.0
2024-07-29,9.87,9.91,9.675,9.695,298331.0
2024-07-30,9.62,9.655,9.49,9.62,364291.0
2024-07-31,9.705,9.83,9.665,9.83,812484.0
2024-08-01,9.995,10.015,9.78,9.925,263589.0
2024-08-02,9.58,9.725,9.53,9.715,376208.0
2024-08-05,9.5,9.79,9.435,9.62,652126.0
2024-08-06,9.655,9.945,9.58,9.58,323553.0
2024-08-07,9.53,9.79,9.51,9.63,363084.0
2024-08-08,9.62,9.695,9.55,9.56,243593.0
2024-08-09,9.745,9.745,9.5,9.62,218237.0
2024-08-12,9.635,9.645,9.355,9.355,239740.0
2024-08-13,9.85,10.36,9.82,10.36,800449.0
2024-08-14,10.535,10.55,10.155,10.33,858846.0
2024-08-15,10.43,10.485,10.15,10.38,1260149.0
2024-08-16,10.72,10.73,10.43,10.73,714998.0
2024-08-19,10.545,10.72,10.445,10.66,549981.0
2024-08-20,10.855,10.89,10.545,10.64,545173.0
2024-08-21,10.39,10.795,10.15,10.39,590016.0
2024-08-22,10.7,10.95,10.475,10.595,546528.0
2024-08-23,10.485,10.91,10.38,10.775,396393.0
2024-08-26,10.91,10.96,10.775,10.95,285884.0
2024-08-27,10.74,10.96,10.565,10.565,577862.0
2024-08-28,10.545,10.545,10.43,10.475,390708.0
2024-08-29,10.4,10.485,10.37,10.46,236718.0
2024-08-30,10.585,10.67,10.47,10.605,333673.0
2024-09-02,10.555,10.725,10.46,10.66,414520.0
2024-09-03,10.72,10.825,10.61,10.61,387291.0
2024-09-04,10.33,10.46,10.18,10.39,274671.0
2024-09-05,10.33,10.44,10.18,10.4,316951.0
2024-09-06,10.285,10.44,10.275,10.42,157696.0
2024-09-09,10.225,10.37,10.215,10.285,299084.0
2024-09-10,10.37,10.41,10.1,10.18,352788.0
2024-09-11,10.09,10.355,10.08,10.33,308140.0
2024-09-12,10.46,10.525,10.37,10.495,423312.0
2024-09-13,10.525,10.72,10.35,10.7,462011.0
2024-09-16,10.785,10.885,10.65,10.73,227404.0
2024-09-17,10.785,10.92,10.73,10.755,139978.0
2024-09-18,10.775,10.95,10.595,10.65,253317.0
2024-09-19,11.26,12.16,11.125,11.975,1115875.0
2024-09-20,12.02,12.3,11.87,11.935,1405489.0
2024-09-23,11.915,11.965,11.52,11.685,419539.0
2024-09-24,11.685,11.81,11.54,11.625,415479.0
2024-09-25,11.875,11.955,11.735,11.85,566740.0
2024-09-26,11.78,11.925,11.695,11.905,590109.0
2024-09-27,12.03,12.31,11.87,12.31,444194.0
2024-09-30,12.335,12.41,12.215,12.225,378255.0
2024-10-01,12.24,12.48,12.21,12.445,464281.0
2024-10-02,12.425,12.695,12.355,12.54,465260.0
2024-10-03,12.53,12.77,12.345,12.51,476339.0
2024-10-04,12.385,12.435,11.855,12.275,370392.0
2024-10-07,11.855,12.405,11.855,12.345,175442.0
2024-10-08,12.335,12.56,12.255,12.445,341594.0
2024-10-09,12.49,12.6,12.285,12.51,343455.0
2024-10-10,12.46,12.57,12.275,12.54,291675.0
2024-10-11,12.54,12.725,11.74,12.48,447426.0
2024-10-14,12.51,12.7,12.405,12.695,326106.0
2024-10-15,12.725,12.91,12.695,12.775,312232.0
2024-10-16,12.805,13.0,12.64,12.865,245721.0
2024-10-17,13.04,13.07,12.785,12.97,291093.0
2024-10-18,13.01,13.02,12.65,12.91,370109.0
2024-10-21,13.08,13.115,12.785,13.085,304654.0
2024-10-22,12.855,12.95,12.415,12.795,363868.0
2024-10-23,12.815,12.89,12.53,12.695,154394.0
2024-10-24,12.695,12.91,12.63,12.875,270357.0
2024-10-25,12.855,13.125,12.57,12.61,207128.0
2024-10-28,12.665,12.845,12.51,12.755,123694.0
2024-10-29,12.94,12.94,12.42,12.57,436917.0
2024-10-30,12.58,12.685,12.19,12.5,457495.0
2024-10-31,12.435,12.49,12.245,12.405,295152.0
2024-11-01,12.335,12.405,12.16,12.325,230647.0
2024-11-04,12.405,12.515,12.315,12.455,163960.0
2024-11-05,12.345,12.47,12.08,12.265,378844.0
2024-11-06,12.64,12.875,12.315,12.795,365109.0
2024-11-07,13.3,13.38,13.03,13.34,352338.0
2024-11-08,13.42,13.565,13.185,13.285,233403.0
2024-11-11,13.245,13.245,12.99,13.03,199551.0
2024-11-12,13.05,13.115,12.855,13.03,149701.0
2024-11-13,12.695,12.865,12.355,12.425,346432.0
2024-11-14,12.345,12.345,12.055,12.275,353864.0
2024-11-15,12.375,12.435,12.21,12.275,298572.0
2024-11-18,12.18,12.375,12.015,12.375,18730.0
2024-11-19,12.325,12.59,12.2,12.425,225209.0
2024-11-20,12.355,12.455,12.08,12.21,229530.0
2024-11-21,12.405,12.46,12.05,12.14,205409.0
2024-11-22,12.325,12.425,12.285,12.345,159132.0
2024-11-25,12.455,12.57,12.345,12.395,549839.0
2024-11-26,12.47,12.92,12.345,12.875,250237.0
2024-11-27,12.825,12.865,12.6,12.64,264627.0
2024-11-28,12.725,12.98,12.675,12.845,227678.0
2024-11-29,12.735,12.865,12.61,12.805,141327.0
2024-12-02,12.94,13.03,12.875,12.91,196884.0
2024-12-03,13.04,13.175,13.0,13.115,270835.0
2024-12-04,12.92,13.035,12.705,12.805,328308.0
2024-12-05,12.705,12.825,12.55,12.725,198034.0
2024-12-06,12.52,12.745,12.52,12.55,124055.0
2024-12-09,12.51,12.745,12.47,12.5,162878.0
2024-12-10,12.57,12.825,12.57,12.765,123475.0
2024-12-11,12.755,12.845,12.52,12.6,213649.0
2024-12-12,12.765,12.815,12.58,12.675,273658.0
2024-12-13,12.425,12.445,12.22,12.435,243753.0
2024-12-16,12.275,12.325,12.025,12.16,301040.0
2024-12-17,11.955,12.16,11.74,12.16,333680.0
2024-12-18,12.21,12.21,11.895,12.035,348371.0
2024-12-19,11.82,11.895,11.615,11.69,552455.0
2024-12-20,11.615,11.695,11.38,11.4,31565.0
2024-12-23,11.41,11.65,11.36,11.615,194578.0
2024-12-24,11.7,11.7,11.535,11.615,54742.0
2024-12-27,11.615,11.77,11.585,11.69,197095.0
2024-12-30,11.72,11.72,11.525,11.67,162596.0
2024-12-31,11.435,11.65,11.43,11.605,140855.0
2025-01-02,11.605,11.82,11.565,11.76,275346.0
2025-01-03,11.73,11.975,11.7,11.855,213850.0
2025-01-06,11.935,12.005,11.78,11.82,375018.0
2025-01-07,12.015,12.07,11.72,11.77,414878.0
2025-01-08,11.73,12.24,11.73,12.14,337313.0
2025-01-09,12.015,12.345,11.925,12.325,437624.0
2025-01-10,12.56,13.38,12.54,13.085,704738.0
2025-01-13,12.865,13.08,12.775,12.785,312282.0
2025-01-14,12.92,13.02,12.705,12.93,242087.0
2025-01-15,12.855,13.135,12.855,13.135,214272.0
2025-01-16,13.32,13.32,12.855,12.875,276333.0
2025-01-17,13.095,13.125,12.98,13.06,258296.0
2025-01-20,13.04,13.225,13.04,13.095,261002.0
2025-01-21,13.205,13.36,12.95,13.125,211766.0
2025-01-22,13.245,13.44,13.165,13.265,340305.0
2025-01-23,13.195,13.275,12.97,13.095,210304.0
2025-01-24,12.91,13.115,12.875,13.05,200544.0
2025-01-28,13.285,13.515,13.0,13.135,376574.0
2025-01-29,13.165,13.32,13.115,13.235,217162.0
2025-01-30,13.105,13.115,12.63,12.765,467878.0
2025-01-31,12.91,13.085,12.785,12.97,292629.0
2025-02-03,13.07,13.135,12.65,13.08,313343.0
2025-02-04,13.185,13.255,12.99,13.01,346535.0
2025-02-05,13.235,13.41,13.175,13.195,389601.0
2025-02-06,13.48,13.48,13.205,13.295,226773.0
2025-02-07,13.275,13.39,13.125,13.285,176064.0
2025-02-10,12.865,13.39,12.59,13.39,278847.0
2025-02-11,13.36,13.42,13.115,13.195,160954.0
2025-02-12,13.145,13.275,13.06,13.165,171667.0
2025-02-13,13.185,13.515,13.155,13.46,216556.0
2025-02-14,13.605,13.705,13.555,13.625,221131.0
2025-02-17,13.675,13.84,13.515,13.74,337376.0
2025-02-18,13.945,13.945,13.665,13.76,301308.0
2025-02-19,13.76,13.78,13.545,13.665,226297.0
2025-02-20,13.515,13.71,13.39,13.705,333284.0
2025-02-21,13.705,13.74,13.585,13.675,237775.0
2025-02-24,13.665,14.115,13.565,13.73,448857.0
2025-02-25,14.115,14.115,13.74,13.935,684463.0
2025-02-26,14.055,14.075,13.655,13.87,409091.0
2025-02-27,13.935,14.455,13.805,14.375,679538.0
2025-02-28,14.31,14.385,14.16,14.18,745415.0
2025-03-03,14.16,14.38,14.035,14.2,396268.0
2025-03-04,14.58,14.58,14.045,14.115,497726.0
2025-03-05,13.9,14.105,13.81,13.89,407888.0
2025-03-06,13.9,14.105,13.81,13.9,415787.0
2025-03-07,13.525,13.965,13.525,13.83,285140.0
2025-03-10,13.82,14.075,13.76,13.9,373509.0
2025-03-11,13.64,13.73,13.405,13.68,505588.0
2025-03-12,13.61,13.75,13.475,13.62,425759.0
2025-03-13,13.75,13.85,13.365,13.61,380004.0
2025-03-14,13.69,14.45,13.69,14.44,872465.0
2025-03-17,14.53,15.24,14.51,15.09,868148.0
2025-03-18,15.14,15.385,15.06,15.24,478578.0
2025-03-19,15.19,15.375,15.01,15.1,637885.0
2025-03-20,15.565,15.585,14.975,15.14,681264.0
2025-03-21,15.06,15.25,14.805,15.21,1183121.0
2025-03-24,15.08,15.24,14.745,15.24,254849.0
2025-03-25,15.535,15.535,15.22,15.24,315634.0
2025-03-26,15.32,15.455,14.925,14.925,534231.0
2025-03-27,14.785,15.09,14.61,14.965,349502.0
2025-03-28,14.915,15.04,14.715,15.01,311077.0
2025-03-31,14.785,14.845,14.39,14.43,376325.0
2025-04-01,14.63,14.935,14.44,14.845,565498.0
2025-04-02,14.57,14.925,14.41,14.42,227170.0
2025-04-03,14.075,14.31,14.075,14.235,217235.0
2025-04-04,13.305,13.405,12.825,13.03,903291.0
2025-04-07,12.19,12.505,12.19,12.44,741782.0
2025-04-08,12.46,12.92,12.45,12.615,514919.0
2025-04-09,12.19,12.545,12.095,12.34,825267.0
2025-04-10,13.69,13.84,13.245,13.395,434186.0
2025-04-11,13.1,13.35,13.07,13.255,239963.0
2025-04-14,13.325,13.535,13.305,13.485,255606.0
2025-04-15,13.58,13.72,13.495,13.69,350469.0
2025-04-16,13.62,13.77,13.515,13.565,292240.0
2025-04-17,13.63,13.86,13.59,13.82,311237.0
2025-04-22,13.81,13.83,13.6,13.75,297524.0
2025-04-23,14.105,14.165,13.89,13.945,347322.0
2025-04-24,14.145,14.215,13.89,13.925,292919.0
2025-04-28,13.89,14.095,13.78,13.89,324322.0
2025-04-29,14.155,14.38,14.025,14.245,329381.0
2025-04-30,14.37,14.42,14.125,14.42,334776.0
2025-05-01,14.285,14.58,14.24,14.5,371255.0
2025-05-02,14.3,14.65,14.255,14.65,253174.0
2025-05-05,14.885,14.885,14.5,14.58,221643.0
2025-05-06,14.58,14.755,14.54,14.63,335358.0
2025-05-07,14.63,14.865,14.56,14.865,507053.0
2025-05-08,14.875,15.155,14.675,15.06,483789.0
2025-05-09,15.16,15.28,15.11,15.21,300766.0
2025-05-12,15.24,15.26,14.9,15.13,293063.0
2025-05-13,15.22,15.405,15.15,15.22,485923.0
2025-05-14,15.22,15.28,14.695,15.22,412321.0
2025-05-15,15.27,15.35,15.19,15.27,415265.0
2025-05-16,15.435,15.495,15.235,15.475,306977.0
2025-05-19,15.385,15.385,15.055,15.07,242535.0
2025-05-20,15.14,15.29,15.125,15.21,260774.0
2025-05-21,15.29,15.29,15.06,15.21,364709.0
2025-05-22,15.02,15.23,14.905,15.19,301511.0
2025-05-23,15.29,15.29,14.885,14.905,189060.0
2025-05-26,14.905,14.965,14.655,14.725,194307.0
2025-05-27,14.985,14.985,14.745,14.875,142195.0
2025-05-28,14.965,15.15,14.825,15.01,261181.0
2025-05-29,15.07,15.11,14.845,14.975,241440.0
2025-05-30,14.945,15.02,14.785,14.935,554707.0
2025-06-02,15.08,15.25,14.825,14.885,319682.0
2025-06-03,15.16,15.32,15.1,15.17,455168.0
2025-06-04,15.33,15.565,15.27,15.385,419845.0
2025-06-05,15.32,15.495,15.14,15.485,191969.0
2025-06-06,15.585,15.655,15.14,15.36,187987.0
2025-06-10,15.36,15.545,15.08,15.16,322505.0
2025-06-11,15.27,15.29,15.1,15.17,255917.0
2025-06-12,15.13,15.29,15.01,15.17,268479.0
2025-06-13,15.17,15.23,14.925,15.14,248183.0
2025-06-16,15.375,15.435,15.21,15.25,237978.0
2025-06-17,15.24,15.455,15.23,15.395,250608.0
2025-06-18,15.455,15.455,15.21,15.25,128680.0
2025-06-19,15.29,15.31,15.11,15.24,238897.0
2025-06-20,15.21,15.26,14.925,15.005,277869.0
2025-06-23,14.945,15.03,14.685,14.885,166341.0
2025-06-24,15.27,15.27,15.005,15.08,251709.0
2025-06-25,15.16,15.18,14.745,15.005,145259.0
2025-06-26,15.03,15.2,14.61,15.15,177211.0
2025-06-27,15.27,15.435,15.03,15.06,275925.0
2025-06-30,15.26,15.33,15.105,15.13,343718.0
2025-07-01,15.17,15.3,15.05,15.13,259895.0
2025-07-02,15.08,15.78,14.865,15.625,457961.0
2025-07-03,15.555,16.095,15.29,15.93,353301.0
2025-07-04,15.93,15.94,15.685,15.84,241331.0
2025-07-07,15.93,15.98,14.885,15.95,364311.0
2025-07-08,15.76,16.175,14.795,16.145,309199.0
2025-07-09,16.145,16.265,16.01,16.185,142559.0
2025-07-10,16.185,16.445,16.145,16.345,242902.0
2025-07-11,16.52,16.915,16.255,16.5,234081.0
2025-07-14,16.49,16.57,16.175,16.455,161780.0
2025-07-15,16.58,16.7,16.335,16.49,111902.0
2025-07-16,16.285,16.315,16.06,16.175,130196.0
2025-07-17,16.355,16.405,15.93,16.245,206659.0
2025-07-18,16.375,16.49,16.07,16.375,202923.0
2025-07-21,16.235,16.31,15.93,16.175,120178.0
2025-07-22,16.195,16.295,16.08,16.125,226276.0
2025-07-23,16.215,16.54,16.215,16.265,530498.0
2025-07-24,16.295,16.5,16.09,16.115,238165.0
2025-07-25,16.105,16.135,14.805,15.9,150673.0
2025-07-28,16.155,16.155,15.91,15.97,204984.0
2025-07-29,16.02,16.075,15.78,15.98,184139.0
2025-07-30,16.0,16.195,15.85,15.87,267758.0
2025-07-31,15.525,15.81,14.845,15.03,514373.0
2025-08-01,14.895,15.02,14.805,14.965,315309.0
2025-08-04,14.805,14.835,14.44,14.5,284298.0
2025-08-05,14.58,14.65,14.41,14.56,305143.0
2025-08-06,14.54,14.715,14.51,14.705,214556.0
2025-08-07,14.61,14.69,14.48,14.57,244543.0
2025-08-08,14.52,14.655,14.46,14.51,189603.0
2025-08-11,14.48,14.52,14.34,14.37,193818.0
2025-08-12,14.31,14.47,14.14,14.42,336434.0
2025-08-13,14.65,14.695,14.505,14.57,295670.0
2025-08-14,14.62,14.875,14.58,14.61,219468.0
2025-08-15,14.675,14.885,14.59,14.845,200987.0
2025-08-18,14.655,15.15,14.655,15.09,359891.0
2025-08-19,14.795,15.11,14.105,14.235,416427.0
2025-08-20,14.35,14.36,13.955,14.085,422847.0
2025-08-21,14.025,14.29,13.845,13.88,572176.0
2025-08-22,14.035,14.145,13.735,13.74,300633.0
2025-08-25,13.81,14.49,13.74,14.38,436757.0
2025-08-26,14.185,14.33,13.89,14.135,546224.0
2025-08-27,14.3,14.39,14.085,14.215,299242.0
2025-08-28,14.3,14.41,14.105,14.105,212347.0
2025-08-29,14.135,14.215,13.955,14.035,241430.0
2025-09-01,14.035,14.33,13.87,13.945,160205.0
2025-09-02,14.015,14.205,13.79,13.86,266369.0
2025-09-03,13.72,13.91,13.69,13.73,358184.0
2025-09-04,13.87,13.89,13.775,13.82,187309.0
2025-09-05,13.87,13.945,13.68,13.76,212058.0
2025-09-08,13.08,13.75,13.02,13.545,384786.0
2025-09-09,13.465,13.58,13.455,13.57,152926.0
2025-09-10,13.455,13.555,13.375,13.515,248147.0
2025-09-11,13.415,13.455,13.11,13.345,283764.0
2025-09-12,13.305,13.64,13.295,13.64,473085.0
2025-09-15,13.505,13.64,13.445,13.59,152415.0
2025-09-16,13.68,13.76,13.62,13.62,253053.0
2025-09-17,13.74,13.965,13.515,13.77,332900.0
2025-09-18,13.71,13.74,13.625,13.72,545549.0
2025-09-19,13.89,14.29,13.88,13.945,1931369.0
2025-09-22,13.925,13.985,13.425,13.495,276176.0
2025-09-23,13.465,13.62,13.335,13.375,239426.0
2025-09-24,13.295,13.395,13.09,13.16,297252.0
2025-09-25,12.88,13.405,12.86,13.405,470587.0
2025-09-26,13.285,13.485,12.89,13.435,437021.0
2025-09-29,13.535,13.575,13.365,13.435,288400.0
2025-09-30,13.35,13.43,13.18,13.37,493471.0
2025-10-01,13.63,13.63,13.265,13.27,297675.0
2025-10-02,13.34,13.65,13.31,13.6,194584.0
2025-10-03,13.76,14.06,13.41,13.66,327309.0
2025-10-06,13.71,13.96,13.71,13.73,195473.0
2025-10-07,13.31,13.66,13.31,13.54,344417.0
2025-10-08,13.56,13.59,13.205,13.21,239228.0
2025-10-09,13.45,13.94,13.44,13.88,515791.0
2025-10-10,13.62,13.95,13.62,13.73,427992.0
2025-10-13,13.61,13.61,13.2,13.39,345839.0
2025-10-14,13.48,13.88,13.25,13.77,408539.0
2025-10-15,13.99,14.0,13.74,13.95,276915.0
2025-10-16,13.94,13.96,13.795,13.95,231578.0
2025-10-17,13.77,13.93,13.65,13.78,367395.0
2025-10-20,13.84,14.31,13.75,14.06,609978.0
2025-10-21,14.15,14.32,14.15,14.21,216973.0
2025-10-22,14.06,14.22,14.06,14.19,432573.0
2025-10-23,14.23,14.47,14.22,14.47,239969.0
2025-10-24,14.51,14.75,14.45,14.61,291437.0
2025-10-27,14.73,14.88,14.305,14.55,308431.0
2025-10-28,14.49,14.76,14.46,14.56,256753.0
2025-10-29,15.23,15.87,15.11,15.77,672906.0
2025-10-30,15.35,16.175,15.35,15.89,481712.0
2025-10-31,15.92,16.08,15.65,15.96,480689.0
2025-11-03,16.08,16.16,15.85,15.92,462725.0
2025-11-04,15.92,15.98,15.615,15.71,366433.0
2025-11-05,15.65,15.76,15.41,15.66,263350.0
2025-11-06,15.81,15.97,15.555,15.95,543028.0
2025-11-07,15.91,16.25,15.73,16.09,483193.0
2025-11-10,16.11,16.27,15.91,16.15,883487.0
2025-11-11,16.3,16.3,15.84,15.88,481765.0
2025-11-12,16.02,16.02,15.64,15.64,444118.0
2025-11-13,15.64,15.95,15.54,15.73,761322.0
2025-11-14,15.65,15.79,15.52,15.59,448309.0
2025-11-17,15.4,15.61,15.4,15.53,532393.0
2025-11-18,15.26,15.48,15.06,15.13,649020.0
2025-11-19,15.0,15.3,15.0,15.08,311797.0
2025-11-20,15.07,15.105,14.62,14.98,798964.0
2025-11-21,14.72,15.46,14.72,15.08,535038.0
2025-11-24,15.58,16.33,15.58,16.29,792205.0
2025-11-25,16.3,16.42,15.99,16.25,454220.0
2025-11-26,16.4,17.12,16.175,16.88,837327.0