Date,Open,High,Low,Close,Volume
1998-12-31,0.8559312889317009,0.8559312889317009,0.8559312889317009,0.8559312889317009,0.0
1999-01-04,0.8760709005252203,0.8760709005252203,0.8391484058786292,0.8660011292579682,99625.0
1999-01-05,0.8257219221169295,0.872714181083591,0.8257219221169295,0.8257219221169295,431389.0
1999-01-06,0.872714253366126,0.872714253366126,0.872714253366126,0.872714253366126,25815.0
1999-01-07,0.9163498683972128,0.9163498683972128,0.8760707119699911,0.9163498683972128,239017.0
1999-01-08,0.923063226352609,0.923063226352609,0.886140732510572,0.9197066360033328,93375.0
1999-01-11,0.973411740332394,0.973411740332394,0.9230628268565352,0.9566287158221796,42425.0
1999-01-12,0.973411740332394,0.973411740332394,0.9465589491324864,0.9566287158221796,12850.0
1999-01-13,0.9734121213934038,0.9734121213934038,0.9364895490497476,0.9364895490497476,65415.0
1999-01-14,0.9364894146949638,0.9364894146949638,0.8962103379468593,0.9029235174048768,31515.0
1999-01-15,0.8928537561714505,0.8928537561714505,0.8727141375905813,0.8894971664125406,92090.0
1999-01-18,0.8995670581268183,0.8995670581268183,0.8894972874795218,0.8995670581268183,64310.0
1999-01-19,0.8995669356892693,0.8995669356892693,0.8794273171084,0.8894971664125406,27567.0
1999-01-20,0.8894972844145471,0.8894972844145471,0.872714253366126,0.872714253366126,125997.0
1999-01-21,0.9717338103336476,0.9717338103336476,0.8727142766291641,0.9717338103336476,103253.0
1999-01-22,1.023760638556484,1.023760638556484,0.9901947474670504,0.9901947474670504,225669.0
1999-01-25,1.0002645147938805,1.0002645147938805,0.9767683910312772,0.9901947474670504,81556.0
1999-01-26,0.9901947474670504,0.9901947474670504,0.9901947474670504,0.9901947474670504,0.0
1999-01-27,1.023761190216003,1.023761190216003,0.9935518719570507,1.023761190216003,317162.0
1999-01-28,1.057326810756792,1.057326810756792,1.0103344742671383,1.057326810756792,105214.0
1999-01-29,1.0808228548632142,1.0808228548632142,1.0573267284608894,1.0673964969190284,123070.0
1999-02-01,1.074109723803207,1.074109723803207,1.0573267756243492,1.074109723803207,86818.0
1999-02-02,1.0908926719820644,1.0908926719820644,1.074109723803207,1.074109723803207,79455.0
1999-02-03,1.074109723803207,1.074109723803207,1.0573267756243492,1.074109723803207,45776.0
1999-02-04,1.0942493294695477,1.0942493294695477,1.064040020874399,1.090892739625642,59519.0
1999-02-05,1.111031992089834,1.111031992089834,1.084179280265454,1.0875358692435018,105202.0
1999-02-08,1.1076753981619336,1.1076753981619336,1.077466097494502,1.1009622202358376,241772.0
1999-02-09,1.1244585657184718,1.1244585657184718,1.0942492590669513,1.1244585657184718,178170.0
1999-02-10,1.1244589894008945,1.1244589894008945,1.111032625830218,1.111032625830218,200680.0
1999-02-11,1.121101852520146,1.121101852520146,1.1110320847462185,1.1143886740041942,374559.0
1999-02-12,1.1412416219548231,1.1412416219548231,1.1211020036643928,1.1211020036643928,86789.0
1999-02-15,1.1221090163446774,1.1221090163446774,1.107675672229648,1.117745441610314,108778.0
1999-02-16,1.1580242166368078,1.1580242166368078,1.1244582497614968,1.1412412732128456,189549.0
1999-02-17,1.2083735420546282,1.2083735420546282,1.15802469115168,1.2083735420546282,274642.0
1999-02-18,1.2587224867459137,1.2587224867459137,1.225156585776991,1.2587224867459137,107912.0
1999-02-19,1.3258537575290628,1.3258537575290628,1.2855746149065117,1.309070814781076,218216.0
1999-02-22,1.3426371547540084,1.3426371547540084,1.3124278475819111,1.3426371547540084,153431.0
1999-02-23,1.3929860671223817,1.3929860671223817,1.339280552621471,1.3594201705764437,152903.0
1999-02-24,1.3929865285871572,1.3929865285871572,1.359420620921597,1.3762034947269406,88122.0
1999-02-25,1.3929859966692737,1.3929859966692737,1.362776611278421,1.3929859966692737,1027692.0
1999-02-26,1.4369392046950833,1.4369392046950833,1.4200339730929286,1.4200339730929286,584308.0
1999-03-01,1.4000861314203257,1.4000861314203257,1.3524136209297086,1.3524136209297086,29733.0
1999-03-02,1.3862239107448302,1.3862239107448302,1.3693188374405394,1.3693188374405394,359427.0
1999-03-03,1.403129145269386,1.403129145269386,1.3693188374405394,1.3693188374405394,276902.0
1999-03-04,1.369318855679437,1.369318855679437,1.3355084667901145,1.3524136209297086,119279.0
1999-03-05,1.3693188374405394,1.3693188374405394,1.3355084490015603,1.3693188374405394,24344.0
1999-03-08,1.3794618029054049,1.3794618029054049,1.359175618888591,1.3794618029054049,45967.0
1999-03-09,1.3929865293251729,1.3929865293251729,1.369319384991314,1.386224465055452,401135.0
1999-03-10,1.4031297063399193,1.4031297063399193,1.386224465055452,1.386224465055452,152600.0
1999-03-11,1.4031289627566403,1.4031289627566403,1.3862237304310416,1.3929857911172323,128959.0
1999-03-12,1.403129050551954,1.403129050551954,1.3929858782778768,1.399747939387177,158146.0
1999-03-15,1.42003440113821,1.42003440113821,1.4031293256605442,1.4132723387030866,58887.0
1999-03-16,1.4200339730929286,1.4200339730929286,1.4065098522992998,1.4200339730929286,70714.0
1999-03-17,1.4200339730929286,1.4200339730929286,1.41665302350464,1.4200339730929286,61425.0
1999-03-18,1.4200339730929286,1.4200339730929286,1.4200339730929286,1.4200339730929286,2400.0
1999-03-19,1.4403206986005284,1.4403206986005284,1.4132722885986897,1.433558475184859,113395.0
1999-03-22,1.443701304446385,1.443701304446385,1.420034011802259,1.4372773227112616,46000.0
1999-03-23,1.4504635321087689,1.4504635321087689,1.4369394093886143,1.4403205206787826,22312.0
1999-03-24,1.444715942748252,1.444715942748252,1.3929861568558506,1.444715942748252,211714.0
1999-03-25,1.453845022770713,1.453845022770713,1.4200345459274344,1.453845022770713,50947.0
1999-03-26,1.4944174015182847,1.4944174015182847,1.453845022770713,1.453845022770713,35028.0
1999-03-29,1.4842742630906534,1.4842742630906534,1.4369398200426973,1.4707501365055229,33535.0
1999-03-30,1.4707500999720502,1.4707500999720502,1.4504639105982644,1.453845022770713,175186.0
1999-03-31,1.453845022770713,1.453845022770713,1.403129468726097,1.453845022770713,80223.0
1999-04-01,1.4538445250135228,1.4538445250135228,1.4369392923797797,1.4369392923797797,5888.0
1999-04-02,1.4369392923797797,1.4369392923797797,1.4369392923797797,1.4369392923797797,0.0
1999-04-05,1.4369392923797797,1.4369392923797797,1.4369392923797797,1.4369392923797797,0.0
1999-04-06,1.43693947605519,1.43693947605519,1.3760809209909723,1.40312916768618,21664.0
1999-04-07,1.416653291033784,1.416653291033784,1.386223932891541,1.40312916768618,11230.0
1999-04-08,1.40312916768618,1.40312916768618,1.392985994565343,1.40312916768618,8070.0
1999-04-09,1.4031292872181356,1.4031292872181356,1.3862240509833474,1.3963672249682768,47495.0
1999-04-12,1.399747939387177,1.399747939387177,1.3862238171685768,1.399747939387177,35840.0
1999-04-13,1.409891508100676,1.409891508100676,1.396367382079303,1.406510395985183,30395.0
1999-04-14,1.4403205206787826,1.4403205206787826,1.4065100526581369,1.4403205206787826,218135.0
1999-04-15,1.4538449063734609,1.4538449063734609,1.4403207812070342,1.4504637944717098,90312.0
1999-04-16,1.4470825661727067,1.4470825661727067,1.4403205048867704,1.4470825661727067,240280.0
1999-04-19,1.4470825661727067,1.4470825661727067,1.433558282380576,1.4470825661727067,31560.0
1999-04-20,1.4267962542794266,1.4267962542794266,1.420034192836216,1.4234153041679525,74248.0
1999-04-21,1.4538449063734609,1.4538449063734609,1.4031293563892169,1.4504637944717098,214566.0
1999-04-22,1.504559806720318,1.504559806720318,1.4538444344198191,1.4876547363602304,81503.0
1999-04-23,1.5045604551006744,1.5045604551006744,1.460607124246861,1.4825838702839207,74318.0
1999-04-26,1.4808935508525545,1.4808935508525545,1.4673694220866225,1.4673694220866225,11690.0
1999-04-27,1.4876557722454922,1.4876557722454922,1.453845446762257,1.478526992426036,69673.0
1999-04-28,1.4775124380509057,1.4775124380509057,1.4673694220866225,1.4673694220866225,399312.0
1999-04-29,1.4876547363602304,1.4876547363602304,1.4673685551959836,1.4876547363602304,168441.0
1999-04-30,1.4876547363602304,1.4876547363602304,1.4538444344198191,1.4876547363602304,35705.0
1999-05-03,1.463988036847455,1.463988036847455,1.453845022770713,1.453845022770713,38555.0
1999-05-04,1.4538445250135228,1.4538445250135228,1.4369392923797797,1.4369392923797797,188251.0
1999-05-05,1.4504634139986754,1.4504634139986754,1.4369392923797797,1.4369392923797797,399409.0
1999-05-06,1.453845022770713,1.453845022770713,1.4403208965215224,1.453845022770713,87760.0
1999-05-07,1.4538445894818326,1.4538445894818326,1.3524135116220757,1.399747939387177,49474.0
1999-05-10,1.40312916768618,1.40312916768618,1.3524136245225316,1.40312916768618,32730.0
1999-05-11,1.4200342412605511,1.4200342412605511,1.3524136245225316,1.40312916768618,29150.0
1999-05-12,1.450463516205546,1.450463516205546,1.4031290872039917,1.4470825661727067,102094.0
1999-05-13,1.4369392046950833,1.4369392046950833,1.3963668423141966,1.4200339730929286,208665.0
1999-05-14,1.4267960334897432,1.4267960334897432,1.403128902711011,1.4200339730929286,49100.0
1999-05-17,1.4200344675317744,1.4200344675317744,1.3557949520047323,1.3557949520047323,16394.0
1999-05-18,1.4470825661727067,1.4470825661727067,1.3524135469493397,1.4470825661727067,14044.0
1999-05-19,1.447082464204075,1.447082464204075,1.4369392923797797,1.4369392923797797,55731.0
1999-05-20,1.4369393389842968,1.4369393389842968,1.416653155898007,1.4166531558980076,27305.0
1999-05-21,1.372699757411481,1.372699757411481,1.372699757411481,1.372699757411481,9835.0
1999-05-24,1.40312916768618,1.40312916768618,1.3726998095439376,1.40312916768618,18659.0
1999-05-25,1.4200339730929286,1.4200339730929286,1.403128902711011,1.4200339730929286,18700.0
1999-05-26,1.4470825661727067,1.4470825661727067,1.4200341598087034,1.4470825661727067,11345.0
1999-05-27,1.4470825661727067,1.4470825661727067,1.3963670259180552,1.4470825661727067,135739.0
1999-05-28,1.4470825661727067,1.4470825661727067,1.3997479759508942,1.4470825661727067,32750.0
1999-05-31,1.4274724903538984,1.4274724903538984,1.4031290383284376,1.4274724903538984,58160.0
1999-06-01,1.3963672249682768,1.3963672249682768,1.3862240509833474,1.3963672249682768,8900.0
1999-06-02,1.4200340248810637,1.4200340248810637,1.372361521527958,1.372361521527958,24311.0
1999-06-03,1.4200339730929286,1.4200339730929286,1.3760806611237533,1.4200339730929286,540821.0
1999-06-04,1.4200341058022632,1.4200341058022632,1.382842850754192,1.4166531558980076,63721.0
1999-06-07,1.4200342412605511,1.4200342412605511,1.3838572193667242,1.40312916768618,28585.0
1999-06-08,1.4061720573256398,1.4061720573256398,1.3896050624361576,1.4061720573256398,80859.0
1999-06-09,1.4200339730929286,1.4200339730929286,1.4200339730929286,1.4200339730929286,284694.0
1999-06-10,1.430177555213917,1.430177555213917,1.4098913681948886,1.430177555213917,142784.0
1999-06-11,1.386223880245465,1.386223880245465,1.372699757411481,1.372699757411481,5251.0
1999-06-14,1.372699757411481,1.372699757411481,1.372699757411481,1.372699757411481,0.0
1999-06-15,1.3963672249682768,1.3963672249682768,1.3760810382186994,1.3963672249682768,5423.0
1999-06-16,1.420034328479682,1.420034328479682,1.396367191777863,1.4098913159561246,42432.0
1999-06-17,1.4267960334897432,1.4267960334897432,1.4098909631078254,1.4200339730929286,55807.0
1999-06-18,1.4369392923797797,1.4369392923797797,1.409891049141988,1.4369392923797797,60899.0
1999-06-21,1.4234150839014543,1.4234150839014543,1.4200339730929286,1.4200339730929286,16996.0
1999-06-22,1.4234153041679525,1.4234153041679525,1.403129119838322,1.4234153041679525,68758.0
1999-06-23,1.4200339730929286,1.4200339730929286,1.41665302350464,1.4200339730929286,15700.0
1999-06-24,1.4369392923797797,1.4369392923797797,1.3963669275230923,1.4369392923797797,71202.0
1999-06-25,1.4369392923797797,1.4369392923797797,1.4065099381271406,1.4369392923797797,202944.0
1999-06-28,1.4200339730929286,1.4200339730929286,1.3862236711088565,1.4200339730929286,32105.0
1999-06-29,1.4369392923797797,1.4369392923797797,1.4031289883325402,1.4369392923797797,111336.0
1999-06-30,1.447082760795918,1.447082760795918,1.403129275915745,1.433558475184859,208401.0
1999-07-01,1.4369395868926935,1.4369395868926935,1.4200343507940791,1.433558475184859,91260.0
1999-07-02,1.4379538236728762,1.4379538236728762,1.4200343507940791,1.433558475184859,53504.0
1999-07-05,1.4335580938865575,1.4335580938865575,1.4200339730929286,1.4200339730929286,133770.0
1999-07-06,1.4200339730929286,1.4200339730929286,1.403128902711011,1.4200339730929286,58722.0
1999-07-07,1.4369392046950833,1.4369392046950833,1.403128902711011,1.4200339730929286,154417.0
1999-07-08,1.4200339730929286,1.4200339730929286,1.4200339730929286,1.4200339730929286,124189.0
1999-07-09,1.433558475184859,1.433558475184859,1.403129275915745,1.433558475184859,510735.0
1999-07-12,1.521465654016666,1.521465654016666,1.4335586721766247,1.453845022770713,26025.0
1999-07-13,1.4538449063734609,1.4538449063734609,1.436939669305283,1.4504637944717098,330853.0
1999-07-14,1.4538449447337811,1.4538449447337811,1.4267965324669554,1.4267965324669554,96531.0
1999-07-15,1.437277696487535,1.437277696487535,1.430177555213917,1.430177555213917,97014.0
1999-07-16,1.4369392923797797,1.4369392923797797,1.4200340597460366,1.4369392923797797,234725.0
1999-07-19,1.4369392923797797,1.4369392923797797,1.4200340597460366,1.4369392923797797,20628.0
1999-07-20,1.4572259737228597,1.4572259737228597,1.4335586721766247,1.453845022770713,49707.0
1999-07-21,1.453845022770713,1.453845022770713,1.443701847473669,1.453845022770713,16439.0
1999-07-22,1.453845022770713,1.453845022770713,1.4470829596461174,1.453845022770713,13751.0
1999-07-23,1.4775121630966457,1.4775121630966457,1.4470829596461174,1.453845022770713,51123.0
1999-07-26,1.4538449063734609,1.4538449063734609,1.4200344322371057,1.4504637944717098,19046.0
1999-07-27,1.4504639879821355,1.4504639879821355,1.420034621687865,1.4480972738232756,68838.0
1999-07-28,1.4707501365055229,1.4707501365055229,1.4369398200426973,1.4707501365055229,31000.0
1999-07-29,1.4673694220866225,1.4673694220866225,1.4470832289377245,1.4673694220866225,43935.0
1999-07-30,1.4673691490199037,1.4673691490199037,1.453845022770713,1.453845022770713,14149.0
1999-08-02,1.453845022770713,1.453845022770713,1.403129468726097,1.453845022770713,11354.0
1999-08-03,1.4707501365055229,1.4707501365055229,1.4437018833352626,1.4707501365055229,25501.0
1999-08-04,1.4572253858855269,1.4572253858855269,1.4200339730929286,1.4200339730929286,13766.0
1999-08-05,1.470749534881958,1.470749534881958,1.42003400032322,1.463987474355476,46537.0
1999-08-06,1.4538446058819268,1.4538446058819268,1.4065100163626136,1.4230771710604495,38141.0
1999-08-09,1.406510117912947,1.406510117912947,1.386223932891541,1.40312916768618,26871.0
1999-08-10,1.42003440113821,1.42003440113821,1.4098913880956676,1.4132723387030866,86041.0
1999-08-11,1.416653084129022,1.416653084129022,1.3828427806980683,1.3929857911172323,69451.0
1999-08-12,1.3963670512455626,1.3963670512455626,1.3760808670197997,1.3828429284283874,41448.0
1999-08-13,1.4065100954421383,1.4065100954421383,1.3557947143090008,1.3693188374405394,84764.0
1999-08-16,1.3896054818688832,1.3896054818688832,1.3321278589340646,1.3456519865398668,118083.0
1999-08-17,1.4369392923797797,1.4369392923797797,1.3554563225887224,1.4369392923797797,297557.0
1999-08-18,1.4876550469815142,1.4876550469815142,1.4538447379815351,1.4775118736713857,269199.0
1999-08-19,1.4876556152355207,1.4876556152355207,1.4504641805190412,1.4673694220866225,89155.0
1999-08-20,1.4673691490199037,1.4673691490199037,1.4403208965215224,1.453845022770713,97681.0
1999-08-23,1.484273965998917,1.484273965998917,1.4639877801816972,1.4741309537004437,55022.0
1999-08-24,1.4808933120545236,1.4808933120545236,1.463988073212958,1.4707501365055229,11576.0
1999-08-25,1.5383709220085828,1.5383709220085828,1.4707501282425337,1.5214656832619942,90144.0
1999-08-26,1.5890862073985752,1.5890862073985752,1.5383708170592778,1.5620379562255384,226027.0
1999-08-27,1.6567067101106,1.6567067101106,1.575561809400965,1.5890859326491935,167864.0
1999-08-30,1.7243272046073288,1.7243272046073288,1.6228962874070476,1.6567065931404747,125380.0
1999-08-31,1.6947518442216911,1.6947518442216911,1.660165105548305,1.6912930878930634,70216.0
1999-09-01,1.7224214272939973,1.7224214272939973,1.6774585795417667,1.705127973566956,52531.0
1999-09-02,1.7224216750636137,1.7224216750636137,1.64287207333672,1.6532481800500634,68703.0
1999-09-03,1.6878345962747825,1.6878345962747825,1.6425259082110146,1.6670825518438537,55658.0
1999-09-06,1.763925285233405,1.763925285233405,1.6947518093115364,1.6947518093115364,123185.0
1999-09-07,1.7293395977829458,1.7293395977829458,1.6947528388118214,1.7120461358360457,119258.0
1999-09-08,1.7120454926739594,1.7120454926739594,1.6947522021462849,1.70858690053747,72810.0
1999-09-09,1.743173826088657,1.743173826088657,1.7120456690405137,1.7293391262722888,261109.0
1999-09-10,1.8573099778743116,1.8573099778743116,1.7224215870307182,1.8503926287265016,300809.0
1999-09-13,2.040620396018113,2.040620396018113,1.970755039856471,2.0129509937544343,1266945.0
1999-09-14,2.1270866858069537,2.1270866858069537,2.057913037168115,2.11671058078822,268385.0
1999-09-15,2.248140761377955,2.248140761377955,2.1097936046163253,2.248140761377955,172096.0
1999-09-16,2.229464120170942,2.229464120170942,2.130545831329772,2.1409219390455942,315733.0
1999-09-17,1.936859533652106,2.040619933548112,1.919566243617844,1.936859533652106,321077.0
1999-09-20,2.006033550917488,2.006033550917488,1.978363985003872,2.006033550917488,34069.0
1999-09-21,2.023326729068025,2.023326729068025,1.9852812224066487,1.9852812224066487,71579.0
1999-09-22,2.0406196858836805,2.0406196858836805,1.971446039374224,2.0233262330256694,114264.0
1999-09-23,2.092500455843092,2.092500455843092,2.061372298094516,2.092500455843092,50612.0
1999-09-24,2.109793652796089,2.109793652796089,2.0406201552969234,2.0579134472104013,144781.0
1999-09-27,2.092500455843092,2.092500455843092,2.0579135406012816,2.092500455843092,128114.0
1999-09-28,2.144379735479882,2.144379735479882,2.092499710931276,2.144379735479882,51703.0
1999-09-29,2.185884803605642,2.185884803605642,2.1409219449181407,2.185884803605642,32168.0
1999-09-30,2.2481401756368147,2.2481401756368147,2.178966697740099,2.220470784478129,211774.0
1999-10-01,2.218395491374701,2.300020291587077,2.210094608328502,2.258516206201231,188890.0
1999-10-04,2.2654342725224605,2.2827275644586047,2.248140815663689,2.2827275644586047,33131.0
1999-10-05,2.3173141619872144,2.351901073447042,2.300020871179916,2.3173141619872144,153243.0
1999-10-06,2.334607723667425,2.334607723667425,2.1755085174533164,2.1893432166960545,34450.0
1999-10-07,2.2125147473146565,2.2125147473146565,2.178965716352368,2.178965716352368,75206.0
1999-10-08,2.1616743839098485,2.1616743839098485,2.0752074085534544,2.1097941657114787,317658.0
1999-10-11,2.127086986312955,2.127086986312955,2.078665540870804,2.123628229177207,109147.0
1999-10-12,2.127086448937872,2.144379735479882,2.1097929974732854,2.144379735479882,183761.0
1999-10-13,2.1443805520509653,2.1443805520509653,2.113252558452908,2.127087258923742,50977.0
1999-10-14,2.127086448937872,2.144379735479882,2.106334406133914,2.144379735479882,154522.0
1999-10-15,2.144380354615016,2.196260559065285,2.144380354615016,2.1720499179317496,163824.0
1999-10-18,2.141958844654572,2.141958844654572,2.0060329450902463,2.0233262330256694,252031.0
1999-10-19,2.0475364669286558,2.0682885056569478,2.030243018860474,2.0406191206858915,114331.0
1999-10-20,2.075206334870624,2.0924997869635784,2.075206334870624,2.075206334870624,30839.0
1999-10-21,2.0925003147419616,2.0925003147419616,2.0682895086898,2.0682895086898,217186.0
1999-10-22,2.068288987017958,2.0924997869635784,2.068288987017958,2.075206334870624,32016.0
1999-10-25,2.0925003608826107,2.0925003608826107,2.0579134472104013,2.0579134472104013,32835.0
1999-10-26,2.0682896481583515,2.092500455843092,2.0579135406012816,2.092500455843092,56690.0
1999-10-27,2.092500455843092,2.109793748541363,2.092500455843092,2.092500455843092,95840.0
1999-10-28,2.0994182210254047,2.1097941657114787,2.0752074085534544,2.1097941657114787,54178.0
1999-10-29,2.113252923888615,2.1616743839098485,2.0752074085534544,2.1097941657114787,161260.0
1999-11-01,2.1616739895546013,2.1616739895546013,2.1097937808207634,2.1409219390455942,42079.0
1999-11-02,2.1097941657114787,2.1097941657114787,2.1097941657114787,2.1097941657114787,5300.0
1999-11-03,2.1409219390455942,2.1616739895546013,2.1374631814994407,2.1409219390455942,155040.0
1999-11-04,2.142651708703602,2.142651708703602,2.1097941657114787,2.1097941657114787,270580.0
1999-11-05,2.109793748541363,2.109793748541363,2.092500455843092,2.092500455843092,471700.0
1999-11-08,2.092500455843092,2.109793748541363,2.092500455843092,2.092500455843092,143000.0
1999-11-09,2.095612981239201,2.1270869783821658,2.095612981239201,2.1063349304129027,95573.0
1999-11-10,2.109793748970557,2.144380499296769,2.109793748970557,2.115673570741199,83041.0
1999-11-11,2.1443799247301683,2.168590725932776,2.1270866366619554,2.158214621153775,184808.0
1999-11-12,2.1585611067905863,2.1720499635292776,2.1547565067086087,2.1616738564523508,77246.0
1999-11-15,2.1800046419511694,2.2827273504571908,2.161673658562228,2.26543406014226,346452.0
1999-11-16,2.300020871179916,2.320772919102243,2.300020871179916,2.3173141619872144,188594.0
1999-11-17,2.3283814511490863,2.369193852728086,2.3000203745887213,2.369193852728086,139565.0
1999-11-18,2.35190210824238,2.386488869997155,2.35190210824238,2.362278054307468,73729.0
1999-11-19,2.386488335735852,2.403781630280459,2.248141154765738,2.3519015817239866,45054.0
1999-11-22,2.282727908777604,2.3519015817239866,2.265434614232997,2.3519015817239866,85548.0
1999-11-23,2.3519013294680287,2.3519013294680287,2.320773171734711,2.3346078718556003,179282.0
1999-11-24,2.317314313253521,2.317314313253521,2.2827275644586047,2.2827275644586047,46414.0
1999-11-25,2.300020916419233,2.300020916419233,2.2308472570616096,2.2308472570616096,139260.0
1999-11-26,2.230847456543147,2.248140914159582,2.178967413539111,2.213554163849346,87382.0
1999-11-29,2.14438049830624,2.213554163849346,2.14438049830624,2.213554163849346,75089.0
1999-11-30,2.196260706232911,2.213554163849346,2.109793747996004,2.213554163849346,229880.0
1999-12-01,2.210441147407341,2.210441147407341,2.144380399631681,2.1616738564523508,504622.0
1999-12-02,2.153027128042016,2.1616738564523508,2.0925003590149265,2.1616738564523508,995225.0
1999-12-03,2.213554189881419,2.2308474827785933,2.1962607320616065,2.217012782491799,343627.0
1999-12-06,2.3519013294680287,2.3519013294680287,2.2481409136387263,2.3346078718556003,1100636.0
1999-12-07,2.2827275644586047,2.3000210213173764,2.2827275644586047,2.2827275644586047,103053.0
1999-12-08,2.334954007688796,2.334954007688796,2.2827279504544347,2.3017507892002587,456303.0
1999-12-09,2.317659920221088,2.3346073664776013,2.317313912608727,2.327690017914572,575381.0
1999-12-10,2.334607113658404,2.369193852728086,2.334607113658404,2.369193852728086,303089.0
1999-12-13,2.3864875723479355,2.4902478011927847,2.383028815591807,2.4037808613607767,547584.0
1999-12-14,2.423841587913305,2.490248177390463,2.4210746810439705,2.490248177390463,255222.0
1999-12-15,2.4902472535118814,2.598158065684783,2.4902472535118814,2.598158065684783,348340.0
1999-12-16,2.6113021488504784,2.66664094816279,2.455661528400656,2.542128484787458,214806.0
1999-12-17,2.542128664437166,2.545587422099928,2.50754191242276,2.5386700716970463,60821.0
1999-12-20,2.535210715612893,2.535210715612893,2.4902478661460568,2.5248347749190714,287700.0
1999-12-21,2.525873241276283,2.525873241276283,2.4279926291136102,2.4729554952822816,223944.0
1999-12-22,2.4556611687577723,2.4556611687577723,2.4314505300657108,2.4556611687577723,176192.0
1999-12-23,2.4210740437939,2.438367495790031,2.369193852728086,2.369193852728086,55372.0
1999-12-24,2.371615461923233,2.4556613479088574,2.371615461923233,2.4522027556673605,124046.0
1999-12-27,2.4522027556673605,2.4522027556673605,2.4522027556673605,2.4522027556673605,0.0
1999-12-28,2.4522027556673605,2.4522027556673605,2.4522027556673605,2.4522027556673605,0.0
1999-12-29,2.4591199256695564,2.4591199256695564,2.3864876797481585,2.4556611687577723,14852.0
1999-12-30,2.440097952727228,2.4729554952822816,2.403781816963711,2.4729554952822816,31470.0
1999-12-31,2.4729554952822816,2.4729554952822816,2.4729554952822816,2.4729554952822816,0.0
2000-01-03,2.4729554952822816,2.4729554952822816,2.4729554952822816,2.4729554952822816,0.0
2000-01-04,2.469841342943428,2.469841342943428,2.3864873257881696,2.414156717288135,176638.0
2000-01-05,2.3660813596019774,2.393404911157865,2.317313912059958,2.3864875625964723,213583.0
2000-01-06,2.414502538632273,2.4210740437939,2.365735261282408,2.369193852728086,652582.0
2000-01-07,2.366427495742271,2.366427495742271,2.2827274523243277,2.2896448017435103,323705.0
2000-01-10,2.3014044926118857,2.386488079770252,2.300021121553377,2.3346078718556003,52800.0
2000-01-11,2.349134078485323,2.349134078485323,2.2903366899136337,2.2903366899136337,474386.0
2000-01-12,2.279269110890382,2.306938511611897,2.279269110890382,2.306938511611897,220561.0
2000-01-13,2.2965622085216078,2.2965622085216078,2.248140761377955,2.248140761377955,103139.0
2000-01-14,2.169974058424547,2.258516206201231,2.158214419134907,2.258516206201231,146375.0
2000-01-17,2.3311487619082167,2.3311487619082167,2.230847118735466,2.2343058757040617,151714.0
2000-01-18,2.2446819559486104,2.2446819559486104,2.2135539659141688,2.2308472570616096,806341.0
2000-01-19,2.2481407131316704,2.258516819758231,2.220471315357669,2.2308472570616096,21948.0
2000-01-20,2.23084700752306,2.2481404616587053,2.23084700752306,2.241223112988968,140248.0
2000-01-21,2.248140604904717,2.26543406014226,2.248140604904717,2.26543406014226,58729.0
2000-01-24,2.26543406014226,2.2827273504571908,2.258516711031765,2.26543406014226,140659.0
2000-01-25,2.2758100582693115,2.300020863222909,2.255058010418776,2.300020863222909,65159.0
2000-01-26,2.300020863222909,2.300020863222909,2.300020863222909,2.300020863222909,0.0
2000-01-27,2.317313912059958,2.42107430540343,2.317313912059958,2.3864875625964723,280628.0
2000-01-28,2.3864875723479355,2.4037808613607767,2.3691941184124943,2.4037808613607767,146903.0
2000-01-31,2.365044432802639,2.386488335735852,2.3519015817239866,2.3519015817239866,62496.0
2000-02-01,2.348441594451697,2.3519003505035503,2.310396102494144,2.310396102494144,118562.0
2000-02-02,2.306938220487358,2.351901073447042,2.303479463372329,2.3173141619872144,98729.0
2000-02-03,2.317313605304026,2.403780533336603,2.317313605304026,2.3934045943293376,531684.0
2000-02-04,2.393404911157865,2.4141569568420387,2.351900819789514,2.3864875625964723,52240.0
2000-02-07,2.355013568919231,2.403780851538652,2.351900819789514,2.3864875625964723,169491.0
2000-02-08,2.3774957918527218,2.483331276896764,2.355360203049301,2.445285929486537,306721.0
2000-02-09,2.5110010101113627,2.524835712790544,2.4729554952822816,2.4729554952822816,266431.0
2000-02-10,2.490248094936916,2.490248094936916,2.403781144905459,2.4522027556673605,135780.0
2000-02-11,2.4414806282491925,2.4556611687577723,2.421074424252965,2.4556611687577723,268290.0
2000-02-14,2.4210743656771223,2.455661109345132,2.403780911381816,2.4210743656771223,346838.0
2000-02-15,2.43836741376745,2.479871499254941,2.43836741376745,2.479871499254941,156793.0
2000-02-16,2.4556615737406253,2.49024832394941,2.4210748235318404,2.4383682810975498,299150.0
2000-02-17,2.4490896033098206,2.4522025174396327,2.403780911381816,2.4210743656771223,353615.0
2000-02-18,2.4179612361944844,2.421073984912149,2.3864872466836333,2.3934045943293376,147379.0
2000-02-21,2.398592881348258,2.398592881348258,2.2515991831880378,2.3864875625964723,68592.0
2000-02-22,2.3830294590226297,2.3830294590226297,2.306938603991464,2.313855954448843,49332.0
2000-02-23,2.282727794929317,2.3173145472162107,2.282727794929317,2.313855954448843,51773.0
2000-02-24,2.282727407552822,2.300020863222909,2.282727407552822,2.300020863222909,186421.0
2000-02-25,2.300020863222909,2.300020863222909,2.2515994182383285,2.300020863222909,226216.0
2000-02-28,2.297946078460485,2.310397243566966,2.282727841176876,2.303479892969444,62209.0
2000-02-29,2.30347891001262,2.403780533336603,2.2654335804225414,2.3934045943293376,213170.0
2000-03-01,2.403780911381816,2.4210743656771223,2.403780911381816,2.4210743656771223,113618.0
2000-03-02,2.43490890005294,2.4383676566493726,2.3864874621610173,2.4106980986456823,118685.0
2000-03-03,2.4037810917223257,2.410698440974893,2.265434106670987,2.3311488421090654,342140.0
2000-03-06,2.331148852537404,2.331148852537404,2.282727407552822,2.300020863222909,209943.0
2000-03-07,2.31178061366717,2.31178061366717,2.213554176266055,2.2758103271737,98234.0
2000-03-08,2.1917644204464484,2.248140914159582,2.0786657551781085,2.213554163849346,156238.0
2000-03-09,2.2384549135346288,2.2384549135346288,2.1755069615540354,2.178965716352368,115955.0
2000-03-10,2.139192580605062,2.178967468150689,2.127087258923742,2.127087258923742,322924.0
2000-03-13,2.1097938008738795,2.178967468150689,2.1097938008738795,2.127087258923742,1195174.0
2000-03-14,2.123974178468471,2.123974178468471,1.9437770787052588,1.995657283886048,487756.0
2000-03-15,1.9956562876466537,2.0752058518997107,1.9368587621218885,2.0406191206858915,244282.0
2000-03-16,2.0596429193478984,2.092500455843092,2.0406202479030107,2.092500455843092,226994.0
2000-03-17,2.124665573033953,2.2031774669917934,2.124665573033953,2.158214621153775,165157.0
2000-03-20,2.1616740101008274,2.178967468150689,2.127087258923742,2.127087258923742,189008.0
2000-03-21,2.092330865098686,2.189648652984452,2.085379606373352,2.1201359000000246,31975.0
2000-03-22,2.120135077313086,2.120135077313086,2.085378797173071,2.0923300532010742,1294798.0
2000-03-23,2.0923301561995884,2.095805867250196,2.0506226179784464,2.085378899829398,255570.0
2000-03-24,2.068001376694475,2.1201359000000246,2.068001376694475,2.1201359000000246,76871.0
2000-03-27,2.1201351816803498,2.189647911113278,2.085378899829398,2.085378899829398,243816.0
2000-03-28,2.085379137366092,2.1027573631365604,2.0575741087181774,2.081903425919581,399993.0
2000-03-29,2.085378899829398,2.1201351816803498,2.085378899829398,2.085378899829398,566156.0
2000-03-30,2.085378899829398,2.0923301561995884,2.0680006760384098,2.085378899829398,1226909.0
2000-03-31,2.0853793466910786,2.137513863504567,2.068001119176228,2.068001119176228,432145.0
2000-04-03,2.044366437525968,2.085378899829398,2.044366437525968,2.085378899829398,214980.0
2000-04-04,2.068000711488688,2.068000711488688,1.9915368901058288,1.9984881465951805,363370.0
2000-04-05,1.998487764500159,2.00196347494582,1.9637314886985289,1.981109543733846,423625.0
2000-04-06,1.9811099260151697,1.9811099260151697,1.911597360998543,1.9289755851182135,234343.0
2000-04-07,1.9463543935315883,1.9498301059872951,1.9289763284463348,1.9463543935315883,232919.0
2000-04-10,2.058268659390191,2.058268659390191,1.9220240206424557,1.9220240206424557,1170810.0
2000-04-11,1.9133358367128697,1.9637325041174003,1.9133358367128697,1.948092130486497,50506.0
2000-04-12,1.9428782009113563,1.9428782009113563,1.9324512327417,1.9359269440419309,33576.0
2000-04-13,1.9359269440419309,1.9359269440419309,1.8594629527472133,1.9359269440419309,524463.0
2000-04-14,1.922025031036494,2.0019645928857024,1.922025031036494,1.9637325852888403,167827.0
2000-04-17,1.9296704833327396,1.9296704833327396,1.793425669570618,1.8420846263319544,228657.0
2000-04-18,1.944616537303736,1.998488920249534,1.9428788468069744,1.9463543935315883,228235.0
2000-04-19,1.981110396208062,1.981110396208062,1.8455607793890432,1.9307137331772048,1031944.0
2000-04-20,1.8976949140327288,1.8976949140327288,1.8768411438020547,1.8803166893083167,50837.0
2000-04-21,1.8803166893083167,1.8803166893083167,1.8803166893083167,1.8803166893083167,0.0
2000-04-24,1.8803166893083167,1.8803166893083167,1.8803166893083167,1.8803166893083167,0.0
2000-04-25,1.8803166893083167,1.8803166893083167,1.8803166893083167,1.8803166893083167,0.0
2000-04-26,1.8865731360118112,1.9428784395826624,1.8865731360118112,1.9324514701321132,22278.0
2000-04-27,1.9185493186499205,1.9741593909863828,1.9115980596078628,1.9637325852888403,388690.0
2000-04-28,1.9463532679322169,1.981109543733846,1.9463532679322169,1.981109543733846,761790.0
2000-05-01,2.0012686160447157,2.022817627173421,1.9984881465951805,1.9984881465951805,126070.0
2000-05-02,2.0047441933999397,2.068000573513308,1.9776342451809168,2.0506225163148946,114467.0
2000-05-03,2.054098793916452,2.054098793916452,1.9498299163525383,2.015866955008555,18976.0
2000-05-04,2.0374149746809653,2.0374149746809653,2.001963620504997,2.001963620504997,73256.0
2000-05-05,1.998488725882365,2.033245018403669,1.998488725882365,2.015866955008555,190951.0
2000-05-08,2.0332451193407466,2.0332451193407466,2.015867055082928,2.022818313932272,268792.0
2000-05-09,2.018646526457612,2.018646526457612,1.977634069824028,1.977634069824028,188389.0
2000-05-10,1.9557382812091773,1.9637323191763416,1.9255003167604376,1.9255003167604376,77156.0
2000-05-11,1.948438661053414,1.981109543733846,1.942877723217552,1.981109543733846,93344.0
2000-05-12,2.050622261068101,2.050622261068101,1.981109543733846,1.981109543733846,178819.0
2000-05-15,1.9845857902558623,1.9880613359093415,1.946353793681344,1.9640795571341072,182689.0
2000-05-16,1.9637326243479345,1.9637326243479345,1.9289763284463348,1.9463543935315883,87974.0
2000-05-17,1.9272384722184817,1.9637326243479345,1.9272384722184817,1.9463543935315883,445137.0
2000-05-18,1.9463543935315883,1.9463543935315883,1.9324518751709487,1.9463543935315883,48972.0
2000-05-19,1.946354354818152,1.9811106500284408,1.946354354818152,1.9637325852888403,178257.0
2000-05-22,1.9950122605092129,1.9950122605092129,1.9637316919161605,1.9672072369904936,213701.0
2000-05-23,1.9672070334131944,1.981109543733846,1.9637314886985289,1.981109543733846,164185.0
2000-05-24,1.946353643506856,1.9498293546232015,1.922024328616551,1.9289755851182135,636204.0
2000-05-25,1.9289755844153476,1.9428780974136068,1.9185486168011388,1.9428780974136068,234715.0
2000-05-26,1.946354786885836,1.9811110898116124,1.9324522657155256,1.9741598292264573,189252.0
2000-05-29,1.981109543733846,1.981109543733846,1.932450757611565,1.981109543733846,37177.0
2000-05-30,1.981110496756175,2.015866955008555,1.9498299163525383,2.015866955008555,243410.0
2000-05-31,2.0506230573924387,2.068001119176228,1.9811103130641003,2.068001119176228,97547.0
2000-06-01,2.0680003161034186,2.0853785368697317,1.981109543733846,1.981109543733846,366185.0
2000-06-02,1.9741582885735205,1.981109543733846,1.9741582885735205,1.981109543733846,13903.0
2000-06-05,2.019343105895529,2.019343105895529,1.9741598292264573,1.9741598292264573,35927.0
2000-06-06,1.974158666016938,1.9984881465951805,1.974158666016938,1.9984881465951805,37426.0
2000-06-07,2.00543991240883,2.0193424289183723,2.00543991240883,2.0193424289183723,23721.0
2000-06-08,2.0193416768038417,2.0193416768038417,1.9950121991082503,2.001963620504997,32911.0
2000-06-09,1.9845853984751456,2.001963620504997,1.956780375812188,2.001963620504997,70215.0
2000-06-12,2.001963620504997,2.001963620504997,2.001963620504997,2.001963620504997,0.0
2000-06-13,2.001964936161809,2.04714804481717,1.9950135101967053,2.036721237331747,66021.0
2000-06-14,2.068001191452214,2.068001191452214,2.033244900938853,2.0645256452664107,173615.0
2000-06-15,2.05062323807154,2.05062323807154,2.0332450090255056,2.043671979599341,41216.0
2000-06-16,2.032201679560587,2.0506225163148946,2.0228174922126207,2.0506225163148946,32406.0
2000-06-19,2.0506225163148946,2.0853787964427366,2.0506225163148946,2.0506225163148946,606952.0
2000-06-20,2.069738975073925,2.0853793466910786,2.0506230573924387,2.068001119176228,327072.0
2000-06-21,2.069043384790224,2.069043384790224,2.015866267092802,2.0332443245576424,305505.0
2000-06-22,2.026988010242041,2.0680004684281577,2.026988010242041,2.029768645095784,1993552.0
2000-06-23,2.0645254341884187,2.086074282384219,2.050622919404474,2.086074282384219,239536.0
2000-06-26,2.0836414487832977,2.175745820731522,2.0819035929206398,2.1131843355242665,159917.0
2000-06-27,2.120135299647867,2.200074835218524,2.1131840428908983,2.1517635758979368,692921.0
2000-06-28,2.1524588257149446,2.276539009159168,2.1479405001714045,2.276539009159168,476988.0
2000-06-29,2.312337896004685,2.3599540829315275,2.280014541379796,2.3599540829315275,300601.0
2000-06-30,2.3599541107480237,2.390539609981393,2.3321490813120427,2.390539609981393,303192.0
2000-07-03,2.380807854762712,2.3842835662667663,2.339100311100343,2.3599540829315275,2122352.0
2000-07-04,2.3981862932496805,2.415564355116141,2.3425760643762468,2.346051776188175,308317.0
2000-07-05,2.3547408899869366,2.377332519571291,2.2939172591266703,2.346051776188175,173527.0
2000-07-06,2.377333310564874,2.398187091181797,2.3182475159513665,2.363430790153591,561831.0
2000-07-07,2.377331947396276,2.39123445983582,2.3634294349567324,2.366557442249772,67419.0
2000-07-10,2.365514879808227,2.373856288014634,2.325197493418673,2.339100006160376,57150.0
2000-07-11,2.3286736850544902,2.3425762016547917,2.311295622169648,2.3356249433546408,220190.0
2000-07-12,2.3356244300994486,2.3356244300994486,2.276538830397805,2.328673173326841,293813.0
2000-07-13,2.3286735485906536,2.363430003785697,2.3251980025097856,2.346051776188175,552436.0
2000-07-14,2.3634299934217844,2.4016618287989844,2.3634299934217844,2.3877593130743557,1386433.0
2000-07-17,2.3877591768437854,2.405137403373609,2.3738566619123467,2.3981861459078897,458987.0
2000-07-18,2.401313879879746,2.420429960028478,2.391234615709912,2.420429960028478,356881.0
2000-07-19,2.3981861474304607,2.472912123801624,2.3981861474304607,2.472912123801624,346400.0
2000-07-20,2.446844528212591,2.446844528212591,2.408612535847419,2.4259907593945944,626599.0
2000-07-21,2.446844886662243,2.4471924246671355,2.4294666605692514,2.4471924246671355,298385.0
2000-07-24,2.453796095330087,2.453796095330087,2.398186038104128,2.4329423238703525,45800.0
2000-07-25,2.4294673650921434,2.4468455962246605,2.363430484543206,2.3957538486063243,283236.0
2000-07-26,2.3947102625327843,2.4294665473682526,2.370380946013476,2.380807748598597,152426.0
2000-07-27,2.380807616294052,2.380807616294052,2.339100076809232,2.349527044545952,201125.0
2000-07-28,2.340838421603124,2.349527535577839,2.2765392433599376,2.286966047544744,95449.0
2000-07-31,2.25499044014624,2.2591612285059983,2.196599900302867,2.2591612285059983,314195.0
2000-08-01,2.253947995008924,2.253947995008924,2.179221834195497,2.179221834195497,57393.0
2000-08-02,2.179221177822646,2.238306946182806,2.179221177822646,2.238306946182806,148914.0
2000-08-03,2.2244055039232604,2.2313567643901937,2.1966004620555277,2.207027269890366,140301.0
2000-08-04,2.231354753377356,2.231354753377356,2.1548907914232625,2.189647228164745,180322.0
2000-08-07,2.192776561230249,2.224404844991495,2.154892095182686,2.224404844991495,126347.0
2000-08-08,2.2244044300340677,2.252209458478199,2.1965994015899364,2.252209458478199,366973.0
2000-08-09,2.2417825568359064,2.2939170695897517,2.2417825568359064,2.276539009159168,118270.0
2000-08-10,2.2869658122713084,2.2939170695897517,2.259160782997537,2.276539009159168,181462.0
2000-08-11,2.259160979790618,2.2939172694104157,2.259160979790618,2.291831875460121,121092.0
2000-08-14,2.293917350331039,2.293917350331039,2.241782831196706,2.241782831196706,94503.0
2000-08-15,2.241782831196706,2.259161059485173,2.21050225230096,2.241782831196706,706297.0
2000-08-16,2.273063284102735,2.3599540829315275,2.259160769548612,2.3599540829315275,351563.0
2000-08-17,2.359953911669091,2.3634296229209117,2.328673173326841,2.328673173326841,729328.0
2000-08-18,2.346051602729222,2.349527314284169,2.328673376416587,2.342575891174276,688711.0
2000-08-21,2.342575686872056,2.380807681986912,2.328673173326841,2.328673173326841,382341.0
2000-08-22,2.328673238479876,2.380807748598597,2.328673238479876,2.380807748598597,277659.0
2000-08-23,2.3808084379692858,2.3808084379692858,2.363430373385197,2.3773328913449023,357959.0
2000-08-24,2.363430333028205,2.398186627333985,2.363430333028205,2.383588867713798,184819.0
2000-08-25,2.5372117535188097,2.610200048190657,2.478125975381498,2.5024552964514006,581277.0
2000-08-28,2.5187909607234444,2.537211803783191,2.4398940203824204,2.4621381135707816,211900.0
2000-08-29,2.46561336402302,2.485076984659881,2.460747500296568,2.468046295886246,93700.0
2000-08-30,2.482296257228643,2.5024547860806785,2.4503204425744016,2.4676985018328152,125077.0
2000-08-31,2.5101231737654683,2.5242646994761246,2.404061730935546,2.49244635091729,172343.0
2000-09-01,2.49244635091729,2.49244635091729,2.474769359488828,2.49244635091729,144056.0
2000-09-04,2.524264595652294,2.5313353582168,2.510123070523284,2.5313353582168,66175.0
2000-09-05,2.527799397593972,2.5313346936579557,2.5065871154693795,2.5171931722415595,371983.0
2000-09-06,2.5136586394832743,2.5171939366207963,2.471233893771021,2.49244635091729,59760.0
2000-09-07,2.492446762826283,2.563154403064915,2.488911296524196,2.563154403064915,154885.0
2000-09-08,2.516487215119231,2.587902046597349,2.516487215119231,2.587902046597349,78543.0
2000-09-11,2.580830801166422,2.6303261378985763,2.580830801166422,2.6303261378985763,403683.0
2000-09-12,2.616185306975435,2.616185306975435,2.577296019224496,2.5967405788098072,600193.0
2000-09-13,2.59532691014264,2.6621457518913574,2.573761101236775,2.6515395196374567,268133.0
2000-09-14,2.661791903724799,2.6939639428708406,2.658610118537955,2.665680883404532,146298.0
2000-09-15,2.689367583550068,2.689367583550068,2.580831365552732,2.616185185235582,76810.0
2000-09-18,2.59850850069922,2.59850850069922,2.538406915787511,2.5808316730418728,110378.0
2000-09-19,2.580831007938513,2.580831007938513,2.4783048607746814,2.510123209790166,210568.0
2000-09-20,2.488204403124616,2.5596190729924144,2.488204403124616,2.5454775441920394,598473.0
2000-09-21,2.5454762848896344,2.577294793239333,2.5454762848896344,2.55891078117775,329510.0
2000-09-22,2.543709815519684,2.5737606044280152,2.517194324293345,2.5596189079591154,129034.0
2000-09-25,2.5454775576105915,2.609114606128065,2.5384067931731296,2.609114606128065,380552.0
2000-09-26,2.598508191104002,2.616185185235582,2.5772958992942923,2.616185185235582,344420.0
2000-09-27,2.587902129489302,2.616185185235582,2.580831365552732,2.616185185235582,230827.0
2000-09-28,2.5949731764711874,2.648003827489598,2.580831647055568,2.644468529425857,54243.0
2000-09-29,2.6444667303317577,2.6444667303317577,2.545475923187908,2.6055774666059373,272530.0
2000-10-02,2.602043175310046,2.602043175310046,2.598507709706584,2.598507709706584,1800.0
2000-10-03,2.630326713108723,2.633862010786853,2.598508191104002,2.616185185235582,110543.0
2000-10-04,2.612649033171165,2.658609070984769,2.612649033171165,2.658609070984769,118003.0
2000-10-05,2.651538803726787,2.686892620727084,2.651538803726787,2.686892620727084,174669.0
2000-10-06,2.686892484395674,2.768206343660688,2.686892484395674,2.764671046430186,271756.0
2000-10-09,2.769973842735556,2.821236912602571,2.746993822646166,2.821236912602571,62624.0
2000-10-10,2.8212379505620104,2.90608729969202,2.8212379505620104,2.8990163660658776,468173.0
2000-10-11,2.91315789615749,2.934370359875244,2.891945769600408,2.8990163660658776,875898.0
2000-10-12,2.881339018463166,2.881339018463166,2.778813022067951,2.835379304129852,405973.0
2000-10-13,2.77527743016631,2.828308243447003,2.77527743016631,2.810631249493336,80725.0
2000-10-16,2.842451598534601,2.8990177458231177,2.842451598534601,2.881340740505248,418759.0
2000-10-17,2.874621348684651,2.881338598969673,2.8353788913276228,2.8530555463466043,186304.0
2000-10-18,2.8636623027064805,2.8636623027064805,2.8106313195241386,2.828308313918253,1013663.0
2000-10-19,2.828308313918253,2.8318437802292,2.8106313195241386,2.828308313918253,183332.0
2000-10-20,2.8286619330844687,2.8286619330844687,2.7929544321680173,2.807095959939577,74642.0
2000-10-23,2.8106311866364857,2.8106311866364857,2.7894188955146606,2.7894188955146606,94355.0
2000-10-24,2.7823475352206266,2.7823475352206266,2.725781437691245,2.73638749668787,148546.0
2000-10-25,2.718711293126547,2.718711293126547,2.640932722773939,2.662145182746692,184317.0
2000-10-26,2.655073819094021,2.725781441094017,2.6515383537038866,2.6727506403038856,118620.0
2000-10-27,2.6727518825153345,2.693964178974145,2.6515395860565243,2.669216584062373,350060.0
2000-10-30,2.725075560707347,2.775277942851667,2.722247119774433,2.775277942851667,111002.0
2000-10-31,2.7968430952421666,2.8283081024518446,2.7399234742502245,2.7576004673226686,168520.0
2000-11-01,2.757600849858,2.761136147814727,2.686893036339912,2.7540653833209507,388354.0
2000-11-02,2.7540650012760604,2.761135764788978,2.7399234742502245,2.7576004673226686,69432.0
2000-11-03,2.7823475352206266,2.8106305839853176,2.73638749668787,2.73638749668787,109734.0
2000-11-06,2.761135203068383,2.761135203068383,2.672750592847576,2.7222459273687534,375621.0
2000-11-07,2.722246752413493,2.7858837989506378,2.722246752413493,2.775631081258165,298472.0
2000-11-08,2.778813409727641,2.8106317687097104,2.775277942851667,2.775277942851667,1415422.0
2000-11-09,2.810631215781798,2.8283082095234424,2.7929543906204604,2.7929543906204604,85224.0
2000-11-10,2.8000262169983783,2.803561515940154,2.761136917156631,2.7742179109760503,123858.0
2000-11-13,2.775277697071344,2.800025457270467,2.761136167980509,2.761136167980509,312006.0
2000-11-14,2.8035598609814696,2.8035598609814696,2.761135287241435,2.762195994304085,90608.0
2000-11-15,2.775277942851667,2.775277942851667,2.7717426445560323,2.775277942851667,150218.0
2000-11-16,2.77527712834782,2.7929541203790684,2.7717418310897446,2.7717418310897446,81574.0
2000-11-17,2.780226914667204,2.7929543906204604,2.775277396878817,2.7929543906204604,146499.0
2000-11-20,2.7929543906204604,2.810631215781798,2.771742099278672,2.7929543906204604,95389.0
2000-11-21,2.81098545026158,2.81098545026158,2.775277942851667,2.775277942851667,781352.0
2000-11-22,2.77527743016631,2.810631249493336,2.77527743016631,2.810631249493336,361036.0
2000-11-23,2.808510073453632,2.828308313918253,2.7929544937103365,2.828308313918253,495081.0
2000-11-24,2.8389133081750693,2.959116420262368,2.8389133081750693,2.8742672836691563,219654.0
2000-11-27,2.863661511073407,2.9697227737971743,2.863661511073407,2.9697227737971743,505787.0
2000-11-28,3.050331203930185,3.217201470193964,3.050331203930185,3.217201470193964,619725.0
2000-11-29,3.181846525092304,3.181846525092304,3.0404312588413265,3.1213916083472024,299472.0
2000-11-30,3.111139355791131,3.217200989871861,3.111139355791131,3.199523994664966,303811.0
2000-12-01,3.178664726429232,3.181846510902586,3.107603412161769,3.1111388780924245,89891.0
2000-12-04,3.093462361108606,3.111139356318497,3.072249899424608,3.075785365898714,216008.0
2000-12-05,3.0757845451413246,3.1641691604451583,3.061643020179133,3.1358861105207767,339359.0
2000-12-06,3.149673811997958,3.1818456668147617,3.146491691208176,3.178310201822003,213235.0
2000-12-07,3.184675300735825,3.23841297270736,3.1641698658151327,3.1641698658151327,120306.0
2000-12-08,3.164170433287669,3.164170433287669,3.135887371985933,3.139422838938822,157877.0
2000-12-11,3.164169383280267,3.164169383280267,3.118209339626293,3.1288157369653,144192.0
2000-12-12,3.132351480841856,3.132351480841856,3.040431712639572,3.075785365898714,222628.0
2000-12-13,3.075785365898714,3.075785365898714,3.040431712639572,3.075785365898714,534192.0
2000-12-14,3.0757855030238086,3.0757855030238086,3.058108507025839,3.058108507025839,6246816.0
2000-12-15,3.040431848188524,3.0757855030238086,3.022754852190555,3.058108507025839,1125317.0
2000-12-18,3.0404315781560545,3.0687146343766165,3.008613055617766,3.0227545837280467,337645.0
2000-12-19,3.0121483222657246,3.121745073565279,3.0121483222657246,3.0934620192195488,850542.0
2000-12-20,3.089926419669081,3.121744938723801,3.040431245282262,3.1111388780924245,334791.0
2000-12-21,3.111139356318497,3.111139356318497,3.0581083706888226,3.075785365898714,156740.0
2000-12-22,3.0616438371629298,3.093462361108606,3.0581083706888226,3.075785365898714,532072.0
2000-12-25,3.075785365898714,3.075785365898714,3.075785365898714,3.075785365898714,0.0
2000-12-26,3.075785365898714,3.075785365898714,3.075785365898714,3.075785365898714,0.0
2000-12-27,3.093461856557357,3.111138848884088,3.0757848642306267,3.107603382986624,23420.0
2000-12-28,3.107603382986624,3.111138848884088,3.107603382986624,3.107603382986624,80222.0
2000-12-29,3.1076037817702176,3.1182098436630463,3.0757852589311043,3.0969977198773897,528402.0
2001-01-01,3.0969977198773897,3.0969977198773897,3.0969977198773897,3.0969977198773897,0.0
2001-01-02,3.1111397776370864,3.1464934356839134,3.104068843731309,3.139422838938822,54843.0
2001-01-03,3.13942233372464,3.13942233372464,3.089926815831368,3.100533214983189,117209.0
2001-01-04,3.1182099521060693,3.1217454185801765,3.068714770111142,3.075785365898714,660982.0
2001-01-05,3.079320832372821,3.079320832372821,3.0616438371629298,3.075785365898714,145726.0
2001-01-08,3.099472110249733,3.1111388780924245,3.0969973515303915,3.1111388780924245,196790.0
2001-01-09,3.1111398202784297,3.252555128725349,3.1076043532770843,3.217201470193964,304559.0
2001-01-10,3.234876377801197,3.245482773057305,3.12881512252418,3.1464917736300118,292799.0
2001-01-11,3.181846648340108,3.181846648340108,3.0934620192195488,3.0934620192195488,1802513.0
2001-01-12,3.1178561284964337,3.1464925259172114,3.089926419669081,3.1111388780924245,1079803.0
2001-01-15,3.1058357344429304,3.1146743994267903,2.899015694068932,3.0050773137510896,265637.0
2001-01-16,2.97113748627953,2.9732585634147104,2.930833986265983,2.941440046263023,646156.0
2001-01-17,2.935076974580054,3.0404315781560545,2.934369948748634,3.0227545837280467,225868.0
2001-01-18,3.0227538333554103,3.0227538333554103,2.987399853275716,2.998005912435408,118977.0
2001-01-19,3.0050773900989904,3.118209607481913,2.9980064579322563,3.0934620192195488,173549.0
2001-01-22,3.1560382164978624,3.1560382164978624,3.0828558249683597,3.1111388780924245,91683.0
2001-01-23,3.1111383526964165,3.1111383526964165,2.9697227737971743,2.9697227737971743,110666.0
2001-01-24,2.975734095437541,3.0687149124888102,2.975734095437541,3.0404318537050044,664622.0
2001-01-25,3.040431245282262,3.1111388780924245,3.040431245282262,3.1111388780924245,278649.0
2001-01-26,3.1111388780924245,3.1111388780924245,3.1111388780924245,3.1111388780924245,0.0
2001-01-29,3.111139699869083,3.111493044259128,3.082856639274328,3.1114930442591278,27929.0
2001-01-30,3.086390971037446,3.1111388955301544,3.051037323014504,3.078966694837811,46916.0
2001-01-31,3.107603382986624,3.111138848884088,3.082855796025553,3.107603382986624,164466.0
2001-02-01,3.1040683154190654,3.1040683154190654,3.093462253526237,3.0969977198773897,74509.0
2001-02-02,3.142603686186105,3.142603686186105,3.093461856557357,3.107603382986624,82639.0
2001-02-05,3.111139539855513,3.111139539855513,3.0651794844627065,3.1079577547053683,68307.0
2001-02-06,3.107604028388023,3.107604028388023,3.043966977659594,3.058108507025839,134974.0
2001-02-07,3.04396656466857,3.04396656466857,2.9697234612785754,2.987400454878214,346515.0
2001-02-08,2.9909357934553067,2.9909357934553067,2.923763625234564,2.944975746920864,176760.0
2001-02-09,2.941440638759364,2.941440638759364,2.891945457362952,2.9202285144925115,314427.0
2001-02-12,2.934371756458857,2.934371756458857,2.881340740505248,2.881340740505248,201917.0
2001-02-13,2.8813383330089755,2.891944729634045,2.8636616796216305,2.888409264092356,293200.0
2001-02-14,2.8990155577497174,2.9096216180710304,2.874267971279794,2.9096216180710304,237787.0
2001-02-15,2.929773009177127,2.934369181620726,2.8283075799408377,2.830782338284148,557511.0
2001-02-16,2.901844856606893,2.916693412883084,2.842450294341451,2.842450294341451,118856.0
2001-02-19,2.862247452841417,2.863661841434345,2.831843324082319,2.8399746255592277,110555.0
2001-02-20,2.838913933589292,2.8459848651100383,2.792954058766442,2.8247724077083705,183634.0
2001-02-21,2.8425380307483463,2.8425380307483463,2.7181770257888,2.807006339249686,287351.0
2001-02-22,2.7863982255158715,2.7863982255158715,2.7359430992266427,2.7430494383378097,340021.0
2001-02-23,2.7327449073005985,2.8709632929793742,2.73238961581114,2.838984686929604,146523.0
2001-02-26,2.9320795625887945,2.9320795625887945,2.878071496930409,2.9100497829725063,96990.0
2001-02-27,2.9313674072751,2.934920661215646,2.842538091903127,2.870963445713603,179820.0
2001-02-28,2.8745180524544565,2.8745180524544565,2.851422229828541,2.851422229828541,558591.0
2001-03-01,2.8372093363887267,2.8372093363887267,2.757262959502552,2.771475641196604,194545.0
2001-03-02,2.8070074277763823,2.874517752517836,2.8070074277763823,2.849645643537877,306826.0
2001-03-05,2.8667004802601843,2.910049107171007,2.817666679201836,2.817666679201836,54517.0
2001-03-06,2.8283264648144204,2.8283264648144204,2.771475736091649,2.789241504103248,63361.0
2001-03-07,2.7927934901971434,2.796346574413374,2.7750275608306123,2.778225353568066,178690.0
2001-03-08,2.7714748816210326,2.842538270615014,2.7608152885576933,2.842538270615014,849361.0
2001-03-09,2.8531973535556063,2.8887292132382965,2.84253793119357,2.878069790876261,773656.0
2001-03-12,2.874516956829948,2.874516956829948,2.8247724137826227,2.8318787528710283,191558.0
2001-03-13,2.8279708616484958,2.831879238689095,2.743049900130825,2.7643690904819054,85963.0
2001-03-14,2.772540983435489,2.7821345332644865,2.664879847100619,2.664879847100619,197050.0
2001-03-15,2.629348012559137,2.78924072727464,2.5582844520189783,2.7430494383378097,669498.0
2001-03-16,2.718177873557148,2.718177873557148,2.57960414877859,2.6293485323914148,1301474.0
2001-03-19,2.5938168298108253,2.657773894455885,2.5938168298108253,2.6293485323914148,145122.0
2001-03-20,2.629348832248019,2.6790932215338006,2.615136149594939,2.6471146008500988,87631.0
2001-03-21,2.64498237986976,2.654220639483565,2.597369915354623,2.6293485323914148,470569.0
2001-03-22,2.6293488328651797,2.6648805395062207,2.5547321642047223,2.587776659852317,325214.0
2001-03-23,2.558284914793202,2.700411892154717,2.558284914793202,2.6897524662740024,507919.0
2001-03-26,2.7025433869114446,2.789240793910301,2.7025433869114446,2.7785813697031383,222547.0
2001-03-27,2.799900314462681,2.799900314462681,2.7252836692462235,2.7359430931751527,214948.0
2001-03-28,2.782134349035295,2.828325637322487,2.7501557387705486,2.796347027057741,426995.0
2001-03-29,2.807006576118023,2.842538270615014,2.789240644155286,2.842538270615014,101794.0
2001-03-30,2.814113782633728,2.838985891735672,2.7856884182723425,2.789241504103248,385444.0
2001-04-02,2.7696984426853626,2.931367790700273,2.760815476100572,2.931367790700273,97673.0
2001-04-03,2.8958357276462587,2.913601659608996,2.807006576118023,2.842538270615014,100937.0
2001-04-04,2.8425397002617308,2.869543903318216,2.7856889604736383,2.869543903318216,484777.0
2001-04-05,2.892282466977951,2.895835381860678,2.8531973535556063,2.878069790876261,111543.0
2001-04-06,2.881623144894168,2.888729653456449,2.8496448729348387,2.8531977883590005,64048.0
2001-04-09,2.864568445072136,2.9313680062913483,2.863857861910211,2.9139575328246203,85452.0
2001-04-10,2.9064961677700367,2.913602338897712,2.8816237216805574,2.913602338897712,95031.0
2001-04-11,2.8958360135154058,2.8958360135154058,2.8531979759099046,2.8922830978576988,265479.0
2001-04-12,2.9100484984904056,2.9136017527679576,2.9029423287922795,2.911114542545066,90083.0
2001-04-13,2.911114542545066,2.911114542545066,2.911114542545066,2.911114542545066,0.0
2001-04-16,2.911114542545066,2.911114542545066,2.911114542545066,2.911114542545066,0.0
2001-04-17,2.9136020298707788,2.9136020298707788,2.8780705002869102,2.8887299252763694,38555.0
2001-04-18,2.878071830379156,3.0347668394540834,2.878071830379156,3.0347668394540834,119899.0
2001-04-19,3.05750541263658,3.119686012154104,2.949133859158958,2.949133859158958,239766.0
2001-04-20,2.949134913658217,2.949134913658217,2.895837092647191,2.895837092647191,167661.0
2001-04-23,2.8993889818102,2.910048405445055,2.8247723386522767,2.842538270615014,101102.0
2001-04-24,2.838985281183323,2.878070402917383,2.810559922935097,2.810559922935097,305792.0
2001-04-25,2.810559922935097,2.810559922935097,2.810559922935097,2.810559922935097,0.0
2001-04-26,2.80700790486864,2.913603038818449,2.789241964496057,2.9100497829725063,337360.0
2001-04-27,2.9107593273634174,2.9107593273634174,2.8141129150174216,2.842538270615014,212496.0
2001-04-30,2.894770688182642,2.931368265687938,2.8851769675051613,2.899389648572397,176544.0
2001-05-01,2.910048775255289,2.910048775255289,2.846091886461521,2.8887299252763694,127073.0
2001-05-02,2.906496860163673,2.906496860163673,2.84609286633212,2.895837092647191,320221.0
2001-05-03,2.8958360974788366,2.951976232782388,2.8958360974788366,2.951976232782388,335673.0
2001-05-04,2.9526870615421363,2.9526870615421363,2.931367873366031,2.9366977551243068,51766.0
2001-05-07,2.93492129226247,2.9491339722236214,2.93492129226247,2.9384745469670133,57084.0
2001-05-08,2.9384744343110127,2.949133859158958,2.867410698372696,2.949133859158958,85625.0
2001-05-09,2.949133723869855,2.97045257258776,2.913601857530692,2.931367790700273,244686.0
2001-05-10,2.9313684981688395,2.9491344356261258,2.913602560711553,2.9420279251003825,374657.0
2001-05-11,2.938473762731516,2.938473762731516,2.913601325294824,2.9278140014628216,452307.0
2001-05-14,2.937052794434582,2.937052794434582,2.9064956875770536,2.931367790700273,548211.0
2001-05-15,2.929591163497616,2.931367790700273,2.89583592436111,2.931367790700273,111898.0
2001-05-16,2.9313685221833183,2.9313685221833183,2.9064964128536026,2.920709095164451,582515.0
2001-05-17,2.9313676477795485,2.9313676477795485,2.863857511655028,2.863857511655028,409120.0
2001-05-18,2.8425390496668634,2.8425390496668634,2.771475641196604,2.771475641196604,508842.0
2001-05-21,2.7892412846569785,2.8141135612306085,2.735943645958357,2.7679222630632343,412154.0
2001-05-22,2.789240675712224,2.789240675712224,2.757262235017376,2.782134336732426,412286.0
2001-05-23,2.785687651302222,2.8531977883590005,2.785687651302222,2.8531977883590005,857329.0
2001-05-24,2.8720310240127294,2.895837092647191,2.853199039152647,2.895837092647191,367737.0
2001-05-25,2.913601659608996,2.913601659608996,2.8247723386522767,2.842538270615014,445127.0
2001-05-28,2.842537940681118,2.863857124333274,2.8318783488550388,2.838984686929604,244651.0
2001-05-29,2.838985578996616,2.838985578996616,2.7643690904819054,2.7643690904819054,489108.0
2001-05-30,2.7714756641890603,2.7856883460010224,2.664880381170815,2.6684336363380714,1459102.0
2001-05-31,2.6602600003009687,2.668432381686023,2.632900524434069,2.6517323274519478,405334.0
2001-06-01,2.663103798921531,2.668433681763147,2.590263761038129,2.600923357292826,291852.0
2001-06-04,2.629348832248019,2.6542209421766394,2.6044765528908576,2.6471146008500988,108852.0
2001-06-05,2.6794481813627216,2.7359436133265977,2.6329015921382277,2.7181778469246325,360034.0
2001-06-06,2.73594344235629,2.73594344235629,2.6329014276070604,2.650667362327346,78294.0
2001-06-07,2.657773794660947,2.661326880071332,2.6471141995727585,2.661326880071332,415265.0
2001-06-08,2.6648800779786024,2.714624458660886,2.6542204831181424,2.700411778465948,266470.0
2001-06-11,2.700411778465948,2.700411778465948,2.700411778465948,2.700411778465948,0.0
2001-06-12,2.6936607198005587,2.6968586829608925,2.664880067928625,2.686199088140633,213455.0
2001-06-13,2.693305238934049,2.707517918076564,2.6648798806490195,2.707517918076564,79605.0
2001-06-14,2.7181766056510623,2.7181766056510623,2.682644919644393,2.7110702684497285,386080.0
2001-06-15,2.711071482647444,2.711071482647444,2.668433440343296,2.682646121111345,433109.0
2001-06-18,2.670920610482552,2.689752420685924,2.6648801450049446,2.670920610482552,128490.0
2001-06-19,2.6719864079992943,2.725284043243569,2.6719864079992943,2.686199088140633,83120.0
2001-06-20,2.700412063297814,2.7856883228906555,2.700412063297814,2.771475641196604,571089.0
2001-06-21,2.798124472823315,2.798124472823315,2.771475736091649,2.789241504103248,675342.0
2001-06-22,2.7999010045847084,2.7999010045847084,2.753709704364774,2.771475641196604,351651.0
2001-06-25,2.7714757224989164,2.8531985599228205,2.7714757224989164,2.849645643537877,222801.0
2001-06-26,2.842537981222083,2.842537981222083,2.753708669308893,2.757261923111084,192521.0
2001-06-27,2.775027979108562,2.775027979108562,2.732389945516238,2.760815301244454,116043.0
2001-06-28,2.782134349035295,2.824772383102632,2.7785812642439267,2.796347027057741,88874.0
2001-06-29,2.765789966751291,2.810559922935097,2.7501559519433667,2.810559922935097,594750.0
2001-07-02,2.8027428313376253,2.8531977883590005,2.7892407361548743,2.8531977883590005,402322.0
2001-07-03,2.838985016451073,2.8531976942498694,2.835431931715616,2.842538270615014,198845.0
2001-07-04,2.8492894568116216,2.8492894568116216,2.7892407800573995,2.840406490397441,393332.0
2001-07-05,2.8322341385108563,2.860304202577752,2.807006576118023,2.842538270615014,213699.0
2001-07-06,2.8354327919983557,2.8603050704068487,2.792794745665396,2.849645643537877,351953.0
2001-07-09,2.842538529999918,2.842538529999918,2.799900492712758,2.8034535777724394,433965.0
2001-07-10,2.799900000949954,2.807006339249686,2.7537087172874606,2.807006339249686,216971.0
2001-07-11,2.797413104250699,2.797413104250699,2.718177330150775,2.7359430931751527,319874.0
2001-07-12,2.7537090975056047,2.789240793910301,2.7288368253080706,2.7785813697031383,371125.0
2001-07-13,2.7725407562131243,2.8531976942498694,2.7725407562131243,2.842538270615014,876787.0
2001-07-16,2.83223457871546,2.853198137712768,2.821219692409417,2.8446704619366687,336479.0
2001-07-17,2.8603055565578264,2.9100497829725063,2.8603055565578264,2.9100497829725063,171437.0
2001-07-18,2.9104045449474056,2.924261765017748,2.902942912777676,2.913602338897712,121817.0
2001-07-19,2.9196430508054414,2.9313685221833183,2.9136025845804894,2.920709095164451,130789.0
2001-07-20,2.920709544661854,2.924262461643554,2.892284175665492,2.895837092647191,274729.0
2001-07-23,2.8958365498898155,2.913602486897011,2.878070951739684,2.8823347901756926,101361.0
2001-07-24,2.8709642864379257,2.920708839601773,2.8709642864379257,2.899389648572397,168244.0
2001-07-25,2.8780714911673098,2.8993903484860186,2.8674117236508283,2.895837092647191,639175.0
2001-07-26,2.878070805545243,2.913602338897712,2.878070805545243,2.913602338897712,272275.0
2001-07-27,2.913602329639632,2.913602329639632,2.8958363935913263,2.899389648572397,320609.0
2001-07-30,2.913958494110933,2.913958494110933,2.895837092647191,2.895837092647191,176286.0
2001-07-31,2.899389648572397,2.913602329639632,2.8958363935913263,2.899389648572397,551934.0
2001-08-01,2.913601201371062,2.9242606233294515,2.906495033017773,2.9242606233294515,257815.0
2001-08-02,2.931367790700273,2.942027215059226,2.9207083663413207,2.931367790700273,201320.0
2001-08-03,2.9313681497834443,2.950555251522714,2.9313681497834443,2.950555251522714,325397.0
2001-08-06,2.949133725407304,2.949488847533825,2.9455804710001354,2.949488847533825,233717.0
2001-08-07,2.949134261291976,2.949134261291976,2.934921579937725,2.934921579937725,88930.0
2001-08-08,2.9349210466356266,2.949488847533825,2.9242612834141264,2.949488847533825,591852.0
2001-08-09,2.9462912082016737,2.9491338796474773,2.942027370461472,2.9459360860565784,212244.0
2001-08-10,2.954463402154428,2.966899793143537,2.945580604590641,2.949133859158958,167226.0
2001-08-13,2.9491335296448504,2.970452376958732,2.942027021302244,2.945580275473547,74052.0
2001-08-14,2.943093993561195,2.9597938868050147,2.920709095164451,2.920709095164451,59401.0
2001-08-15,2.931367953158832,2.949133887313015,2.8745172349510555,2.8745172349510555,182269.0
2001-08-16,2.878070134540489,2.878070134540489,2.842538270615014,2.842538270615014,927867.0
2001-08-17,2.842538933335728,2.913602338897712,2.838985678343367,2.913602338897712,101067.0
2001-08-20,2.910048806271944,2.910048806271944,2.8425386621431312,2.886242745579848,347655.0
2001-08-21,2.8887293223072463,2.9100481678362486,2.8887293223072463,2.9029419989455616,153283.0
2001-08-22,2.910760251432565,2.920709095164451,2.846092428318229,2.920709095164451,172597.0
2001-08-23,2.9196432492365165,2.949134660221581,2.9064966103911773,2.9064966103911773,54917.0
2001-08-24,2.9128919774303936,2.945581180363255,2.9128919774303936,2.9420279251003825,80522.0
2001-08-27,2.9420279251003825,2.9420279251003825,2.9313684981688395,2.9420279251003825,135496.0
2001-08-28,2.927814536294959,2.942027215059226,2.927814536294959,2.931367790700273,332287.0
2001-08-29,2.916088631650344,2.917154675583876,2.895835491197934,2.9029419989455616,81088.0
2001-08-30,2.895835309861944,2.913246117210598,2.895835309861944,2.913246117210598,329174.0
2001-08-31,2.886598236216277,2.906496261500957,2.8780708983594807,2.9015218398940514,323991.0
2001-09-03,2.878070291324074,2.9491336841892517,2.878070291324074,2.946646473910395,302605.0
2001-09-04,2.94664662976754,2.979335826100252,2.931367906307717,2.979335826100252,300091.0
2001-09-05,2.9601477169103587,2.9846643516599998,2.888728883634064,2.984664351659999,458357.0
2001-09-06,2.984664484753236,3.052174945686464,2.984664484753236,3.0415155240653404,414401.0
2001-09-07,3.02019689968145,3.041516085717443,3.00598422194311,3.02019689968145,176792.0
2001-09-10,3.055729521831721,3.1552182906913853,3.055729521831721,3.1513099134718687,322353.0
2001-09-11,3.1800903928839745,3.215622265417357,3.062835687923681,3.0877077953828187,451637.0
2001-09-12,2.942026828620937,3.0734941746362825,2.942026828620937,3.0486220747800385,473363.0
2001-09-13,3.1001444337105952,3.172984473206544,3.0379638212767888,3.099433511563653,697493.0
2001-09-14,3.08237730948276,3.0912601054722906,2.9704521824157712,3.0486220747800385,314174.0
2001-09-17,2.949133859158958,3.0059845768240065,2.878070462077647,2.949133859158958,372260.0
2001-09-18,2.949844658740108,2.974006181634856,2.9207087146275303,2.9317236012833043,198697.0
2001-09-19,2.929946079721592,2.966899105409478,2.929946079721592,2.966899105409478,631091.0
2001-09-20,2.966899968657169,2.981112648914214,2.9491340336216063,2.9562402043216154,364829.0
2001-09-21,2.953043297679875,2.953043297679875,2.814114247131961,2.9100497829725063,433824.0
2001-09-24,2.889795657606609,2.899389037404837,2.849644833583709,2.863857511655028,440324.0
2001-09-25,2.905027634687543,2.925251853408617,2.809686291537166,2.8970827380158624,514265.0
2001-09-26,2.8530234491191315,2.9071948142187773,2.8530234491191315,2.8916656195264294,403193.0
2001-09-27,2.8743301315630285,2.8927484221243858,2.8743301315630285,2.8891369183176185,424646.0
2001-09-28,2.903582543293442,2.903582543293442,2.856634027782529,2.885525368956636,1226748.0
2001-10-01,2.889137628552213,2.889137628552213,2.863857612308214,2.8746919541859346,178050.0
2001-10-02,2.8775813157635173,2.8891378907465244,2.856635034369694,2.8819150529079,763490.0
2001-10-03,2.8819144285691047,2.8819144285691047,2.7627375439472925,2.7807945485289616,668430.0
2001-10-04,2.800657534590604,2.806074618855053,2.7627376003274544,2.788017441698885,577008.0
2001-10-05,2.788017731695384,2.918028973007341,2.780794894522832,2.896360633695707,1072986.0
2001-10-08,2.914417168837641,2.92164017747399,2.8783029866859104,2.9108060089314733,891057.0
2001-10-09,2.925252150595163,2.954143500946695,2.871080610376993,2.871080610376993,380128.0
2001-10-10,2.8891366103078364,2.954142294251577,2.8891366103078364,2.9505307908298315,769799.0
2001-10-11,2.968228181288744,2.993869317532565,2.968228181288744,2.9830351461827567,284228.0
2001-10-12,2.9848407151131173,3.001092143343713,2.9613662768191107,2.990257628248598,201411.0
2001-10-15,2.979422922334474,2.986645931100325,2.963893729017508,2.963893729017508,240676.0
2001-10-16,2.958115590370377,2.958115590370377,2.8891374395126057,2.925251795271322,55110.0
2001-10-17,2.92597393507974,2.9721998819233564,2.925251703093247,2.939697376059129,772345.0
2001-10-18,2.9400584082165264,2.979422980165651,2.918028782112306,2.979422980165651,127525.0
2001-10-19,2.979422593142017,3.008313936189224,2.9649769216184136,3.008313936189224,2169861.0
2001-10-22,3.015537690768429,3.0697088862910937,3.011926185890368,3.051651706312852,2288087.0
2001-10-23,3.051651706312852,3.051651706312852,3.026371860990549,3.051651706312852,219885.0
2001-10-24,3.05165222619562,3.0697094092501027,3.0047036880188105,3.066097903756782,1392850.0
2001-10-25,3.072598144218415,3.188163544461051,3.072598144218415,3.1881635444610508,865256.0
2001-10-26,3.137602049557723,3.1816616306472403,3.1238786130033382,3.1527699496193398,480505.0
2001-10-29,3.135075157207082,3.1419368778721246,3.105822866740549,3.1311027089738537,152067.0
2001-10-30,3.13471407625519,3.152770908824914,3.105822730849225,3.141936740400678,293326.0
2001-10-31,3.1260466745662447,3.134714147266782,3.0660969420642075,3.098599792485216,179387.0
2001-11-01,3.076931227993403,3.0877653958632427,3.051651043747795,3.0697082198055186,680541.0
2001-11-02,3.0697093480266564,3.120269390688397,3.0660978426053647,3.1058237134153446,105862.0
2001-11-05,3.1058249449229454,3.1419389802192934,3.1058249449229454,3.1401332267926385,421300.0
2001-11-06,3.1347143706152063,3.1563827094984056,3.1238798567615693,3.149160044674685,225244.0
2001-11-07,3.1780518346059448,3.2286115286369035,3.163606158538231,3.167939895799753,213066.0
2001-11-08,3.1599939582804955,3.2213881541657625,3.156382453955007,3.2213881541657625,129749.0
2001-11-09,3.2033312362947206,3.2033312362947206,3.1058230224962484,3.149160044674685,229205.0
2001-11-12,3.14591037223252,3.14591037223252,3.0877663777145137,3.0877663777145137,244313.0
2001-11-13,3.098599563733082,3.1022110678270245,3.0697082198055186,3.0697082198055186,263432.0
2001-11-14,3.0924612739162067,3.0986007643724283,3.05165222619562,3.066097903756782,462886.0
2001-11-15,3.0697086866704373,3.0697086866704373,2.9794231370624837,2.997480315866482,923089.0
2001-11-16,2.982673353476554,3.0155374946704807,2.982673353476554,2.997480315866482,322057.0
2001-11-19,2.997480315866482,2.997480315866482,2.997480315866482,2.997480315866482,0.0
2001-11-20,3.062486470884928,3.062486470884928,2.9360868753304405,2.9433095420762347,606092.0
2001-11-21,2.943308628738659,2.9469201331969344,2.91802878635477,2.925251795271322,672347.0
2001-11-22,2.950532866455589,2.972201213405359,2.9360871870183542,2.957755533968124,1000833.0
2001-11-23,2.9794231370624837,2.997480315866482,2.9794231370624837,2.997480315866482,117742.0
2001-11-26,3.029983186154415,3.029983186154415,2.9938688283399437,3.004342054100308,273312.0
2001-11-27,2.9902569674266446,2.993868471660237,2.932474277337164,2.932474277337164,559397.0
2001-11-28,2.943309380504467,2.9685895737573214,2.939698219535868,2.9469208858851763,553928.0
2001-11-29,2.9541440588131183,2.9541440588131183,2.9252527030056856,2.9433095420762347,527874.0
2001-11-30,2.950532219478495,2.9613663905777208,2.783323249737772,2.783323249737772,1527819.0
2001-12-03,2.889138223286485,2.889138223286485,2.809686997916772,2.816909836586746,2356735.0
2001-12-04,2.878302702479129,2.878302702479129,2.8096858492691488,2.85302286357208,637573.0
2001-12-05,2.8866096555014678,2.892749144623993,2.86024629106902,2.878303297994876,663165.0
2001-12-06,2.889137628552213,2.889137628552213,2.8494119379419343,2.8746919541859346,921453.0
2001-12-07,2.889136872706388,2.89274837645614,2.8746912021193345,2.885525368956636,943500.0
2001-12-10,2.8891370421578557,2.8891370421578557,2.842188523893353,2.85302286357208,237042.0
2001-12-11,2.8674691425746888,2.8710804750954533,2.816909281841822,2.8327994204628237,240075.0
2001-12-12,2.8349662305686096,2.8349662305686096,2.762737859578156,2.79524054042085,538033.0
2001-12-13,2.788018087818336,2.788018087818336,2.726624050112588,2.7627382405883347,486579.0
2001-12-14,2.76273808521287,2.76273808521287,2.7266238967681726,2.7446809048875034,477095.0
2001-12-17,2.744680893805434,2.76273807405789,2.7338467234187864,2.741069561078563,410782.0
2001-12-18,2.747208294889929,2.7988516679019875,2.747208294889929,2.7735716553590364,276830.0
2001-12-19,2.7865738017847046,2.84580114683622,2.784406932996937,2.8132982872257637,400137.0
2001-12-20,2.8187143302910136,2.84580009401453,2.8169087504742385,2.828465150125562,308650.0
2001-12-21,2.8169092677997365,2.889137639915208,2.802463593376643,2.878303297994876,513797.0
2001-12-24,2.889136872706388,2.9216397176302475,2.8710796983695825,2.885525368956636,238054.0
2001-12-25,2.885525368956636,2.885525368956636,2.885525368956636,2.885525368956636,0.0
2001-12-26,2.885525368956636,2.885525368956636,2.885525368956636,2.885525368956636,0.0
2001-12-27,2.88552598242914,2.910806169640101,2.881914650117583,2.907194665122532,157154.0
2001-12-28,2.91080619260638,2.9324745310587086,2.9071946880603154,2.914417352740415,356056.0
2001-12-31,2.8891369183176185,2.8891369183176185,2.874691247502509,2.8891369183176185,299237.0
2002-01-01,2.8891369183176185,2.8891369183176185,2.8891369183176185,2.8891369183176185,0.0
2002-01-02,2.8819150529079,2.8891378907465244,2.874692215069275,2.8819150529079,117452.0
2002-01-03,2.881914791369074,2.881914791369074,2.8674691170027944,2.8746919541859346,172918.0
2002-01-04,2.8746923101977333,2.8746923101977333,2.8638579669782502,2.867469472120092,104912.0
2002-01-07,2.863858157126208,2.863858157126208,2.780795427615307,2.8132982872257637,322442.0
2002-01-08,2.813298274193093,2.827743951240586,2.777184081574361,2.784406920098108,226331.0
2002-01-09,2.7880182266047138,2.7880182266047138,2.726624185842796,2.726624185842796,638648.0
2002-01-10,2.7374580671985647,2.769960922901809,2.7374580671985647,2.7446809048875034,287937.0
2002-01-11,2.7446809048875034,2.76273808521287,2.7374580671985647,2.7446809048875034,195720.0
2002-01-14,2.744680984360513,2.744680984360513,2.6724526053797253,2.7013439569720408,636247.0
2002-01-15,2.7085667164428067,2.759126580265383,2.7085667164428067,2.7446809048875034,365659.0
2002-01-16,2.76454329606726,2.802463229556563,2.748291871399557,2.7807945485289616,684827.0
2002-01-17,2.798130417819065,2.798852650023268,2.751904112628908,2.766349789949317,371084.0
2002-01-18,2.76454329606726,2.7807945485289616,2.748291871399557,2.7807945485289616,186328.0
2002-01-21,2.791629056266126,2.871080260037931,2.791629056266126,2.824131907548506,490466.0
2002-01-22,2.8226869975541806,2.8241316336377764,2.7880172814018347,2.7916287855078266,220963.0
2002-01-23,2.788017665166929,2.788017665166929,2.7266236367682497,2.737457806165539,268060.0
2002-01-24,2.725178670482754,2.7302346385500424,2.708566130173376,2.719400470464708,347106.0
2002-01-25,2.733124716771725,2.733124716771725,2.7049555941382475,2.7121786050549885,60471.0
2002-01-28,2.7121786050549885,2.7121786050549885,2.7121786050549885,2.7121786050549885,0.0
2002-01-29,2.7266242824763527,2.733847121187034,2.7085670995966185,2.7121786050549885,364193.0
2002-01-30,2.712177548302301,2.7266232200951603,2.70495454019988,2.707121408189408,271113.0
2002-01-31,2.7273458371995103,2.754070316569936,2.719400768253172,2.754070316569936,236092.0
2002-02-01,2.777183465758141,2.791629139602432,2.715789265816897,2.718678366144552,201343.0
2002-02-04,2.726624086703029,2.741069763087184,2.701344066927734,2.7157897433118894,960668.0
2002-02-05,2.708566353657453,2.708566353657453,2.5857779571857247,2.647172155421589,902911.0
2002-02-06,2.6471724887547663,2.668841001647814,2.603835462968671,2.646450256653474,161042.0
2002-02-07,2.643561178304685,2.643561178304685,2.600223979947599,2.6399496733557477,199505.0
2002-02-08,2.6363376055203407,2.6724517839098003,2.6363376055203407,2.671007147891828,400425.0
2002-02-11,2.6507837356464194,2.6905092526471144,2.636338061790528,2.6832864157191687,218400.0
2002-02-12,2.672452384292344,2.676063716839604,2.6471723676374204,2.672452384292344,401700.0
2002-02-13,2.6724522268823048,2.690509232967081,2.643560879381849,2.654395048591513,207033.0
2002-02-14,2.6363375690612307,2.643560404639235,2.632726065169237,2.63850443695523,199632.0
2002-02-15,2.6255038870158987,2.636338229198809,2.6002238700597906,2.6255038870158987,100024.0
2002-02-18,2.62911534266155,2.6435610171646884,2.6182810006811845,2.6435610171646884,185880.0
2002-02-19,2.6554790495210594,2.690509719993175,2.6543955290803503,2.690509719993175,275820.0
2002-02-20,2.6890651660497493,2.708566811272052,2.668841116489037,2.708205695205866,247750.0
2002-02-21,2.6861752884515546,2.708566027933801,2.683286016345595,2.708566027933801,174423.0
2002-02-22,2.69773168805143,2.7446802071983867,2.69773168805143,2.708566027933801,482664.0
2002-02-25,2.694120826074984,2.712178004959392,2.6796751518498647,2.710733368654473,84483.0
2002-02-26,2.690509216017676,2.715789231024325,2.690509216017676,2.7049548896769005,214344.0
2002-02-27,2.7017055364698326,2.7017055364698326,2.509938924903235,2.5850565896933038,456202.0
2002-02-28,2.578915706921803,2.578915706921803,2.4557663919380595,2.481046229169455,357822.0
2002-03-01,2.484658274244997,2.5532753100629093,2.473823932923847,2.546052473250814,363228.0
2002-03-04,2.5641092538383106,2.585777762370319,2.5460522494979694,2.566276121912112,497091.0
2002-03-05,2.5821670103992496,2.636338380000416,2.5821670103992496,2.618281199398015,424159.0
2002-03-06,2.638866220007818,2.654395242933566,2.636338235526742,2.650783910334612,497485.0
2002-03-07,2.636699455606954,2.7446809048875034,2.6182811592280464,2.7446809048875034,235538.0
2002-03-08,2.7771830546395098,2.7844058904924265,2.6580061769633807,2.708566027933801,206605.0
2002-03-11,2.6724522099535424,2.806074777399716,2.6652293731241823,2.806074777399716,325607.0
2002-03-12,2.7807948749254665,2.7807948749254665,2.278807264455757,2.3546471403360894,3790238.0
2002-03-13,2.3474246852651857,2.3474246852651857,2.239081938601296,2.29686481718486,2523621.0
2002-03-14,2.313838249353181,2.361870127881528,2.313838249353181,2.3474244527182067,1425083.0
2002-03-15,2.3727045913217064,2.3943731051713883,2.2679733549452235,2.2824190308450114,352192.0
2002-03-18,2.3076983847210197,2.3076983847210197,2.2246356799335767,2.2246356799335767,250690.0
2002-03-19,2.2318582603358568,2.2318582603358568,2.134349893918416,2.1668527401262243,958118.0
2002-03-20,2.148795486782426,2.148795486782426,1.9862816060767217,2.058509959233484,928551.0
2002-03-21,2.044065205203386,2.163242127456438,2.044065205203386,2.09462524729127,935409.0
2002-03-22,2.0946238991948465,2.141572233480505,2.08378956223296,2.1307380687245625,1406250.0
2002-03-25,2.1415726407731865,2.1885211561936417,2.1415726407731865,2.181298320914032,1214099.0
2002-03-26,2.184910542448588,2.239081738739121,2.181299037519335,2.1921333801010614,1522001.0
2002-03-27,2.2101897535993125,2.221024093070577,2.130738562231984,2.1668527401262243,1280726.0
2002-03-28,2.1668529111888284,2.188521419635997,2.156018570862245,2.188521419635997,1143657.0
2002-03-29,2.188521419635997,2.188521419635997,2.188521419635997,2.188521419635997,0.0
2002-04-01,2.188521419635997,2.188521419635997,2.188521419635997,2.188521419635997,0.0
2002-04-02,2.206698411346245,2.221240066993485,2.1812504272884703,2.1812504272884703,493752.0
2002-04-03,2.1812504272884703,2.1957920829357103,2.177614926701556,2.1812504272884703,766543.0
2002-04-04,2.1812509359077032,2.1994280963803674,2.1739801063886883,2.184886437342336,809628.0
2002-04-05,2.1848860921260025,2.199427748866424,2.173979762895576,2.188521419635997,270623.0
2002-04-08,2.192156920496213,2.192156920496213,2.163073433665149,2.188521419635997,731139.0
2002-04-09,2.181251087172339,2.192157418882316,2.1703447554623625,2.1739802571491085,330580.0
2002-04-10,2.1667093941528752,2.17761555234662,2.13035524458996,2.144896904415126,913589.0
2002-04-11,2.1412615127676147,2.1412615127676147,2.057646877802991,2.0867301989471616,592217.0
2002-04-12,2.0867294999036,2.0867294999036,2.064917016352541,2.064917016352541,1842867.0
2002-04-15,2.0721886253561905,2.0830949579181866,2.0685532967357085,2.0721886253561905,872052.0
2002-04-16,2.072188284111385,2.072188284111385,1.999479990172484,2.010386320938442,1157958.0
2002-04-17,2.0212932382238606,2.05401206947156,2.0031162445809367,2.05401206947156,1726316.0
2002-04-18,2.046739991847767,2.072187802132243,2.035833663618559,2.035833663618559,1052818.0
2002-04-19,2.050376566732788,2.0758245658532544,2.043105734605556,2.05401206947156,794050.0
2002-04-22,2.0540117382066563,2.0540117382066563,2.021292912235752,2.021292912235752,259217.0
2002-04-23,2.003115023558395,2.003115023558395,1.9558545568644108,1.9631253845596237,1805850.0
2002-04-24,1.9267712111151312,1.9267712111151312,1.8358857798993269,1.890416899948647,2842841.0
2002-04-25,1.890416899948647,1.890416899948647,1.890416899948647,1.890416899948647,0.0
2002-04-26,1.890417623704252,1.9267719487891664,1.890417623704252,1.912230288095308,266927.0
2002-04-29,1.9267711852914908,2.072187734607664,1.9195003578256824,2.032198270220816,1231848.0
2002-04-30,2.054010983183771,2.079458795495553,2.035833825803739,2.079458795495553,8939441.0
2002-05-01,2.0867299707632347,2.1085426325864143,2.057646652799324,2.075823813201892,1590677.0
2002-05-02,2.1012717906999034,2.1012717906999034,1.999480005076448,2.0576466406611384,344057.0
2002-05-03,2.050376566732788,2.05401206947156,2.024928740962632,2.05401206947156,276121.0
2002-05-06,2.0576461445973853,2.0576461445973853,1.9631253845596237,1.9631253845596237,379890.0
2002-05-07,1.9594898840369144,1.981302367122552,1.9449482286464892,1.9631253845596237,122652.0
2002-05-08,1.970396863653048,2.0140218442464097,1.970396863653048,1.9922093539497283,210315.0
2002-05-09,2.0103865158720944,2.0140218442464097,1.9922093539497283,1.9922093539497283,183130.0
2002-05-10,1.9994797749845137,1.9994797749845137,1.9376776451125923,1.9558548033161791,197415.0
2002-05-13,1.9449482344784903,1.9449482344784903,1.8286149910062617,1.8467919736236944,202474.0
2002-05-14,1.854063650837298,1.854063650837298,1.7813553403535949,1.8286158288431456,1836931.0
2002-05-15,1.854063190971872,1.864969521514461,1.8249798739919592,1.835886204534548,360042.0
2002-05-16,1.8395207846021369,1.930406199888904,1.8322499583132024,1.9195000471305883,339738.0
2002-05-17,1.908594319816009,1.908594319816009,1.861333847435558,1.901323491245957,225905.0
2002-05-20,1.8976880179377107,1.8976880179377107,1.85042771821884,1.8758755319097176,133529.0
2002-05-21,1.8649695148450396,1.890417330436336,1.8358861979691328,1.872240344064016,856772.0
2002-05-22,1.8758756593338812,1.9813027689723983,1.8576986730842784,1.9449486231229511,905660.0
2002-05-23,1.9558552579261637,1.9558552579261637,1.923136434894786,1.948584427624776,468012.0
2002-05-24,1.9522190563417017,1.9958440225129763,1.9449482286464892,1.9631253845596237,227715.0
2002-05-27,1.9594898840369144,1.9631253845596237,1.9485837291691988,1.9631253845596237,562712.0
2002-05-28,1.9485844398299532,1.9485844398299532,1.897688454051181,1.912230288095308,153189.0
2002-05-29,1.91586517630282,1.9231360049788175,1.8722402042468331,1.8758755319097176,103422.0
2002-05-30,1.883146374679734,1.894052704450472,1.857698560798398,1.894052704450472,191922.0
2002-05-31,1.908595514417004,1.926772683894443,1.875876678697748,1.926772683894443,1129678.0
2002-06-03,1.934042179512513,1.9885733035327096,1.934042179512513,1.9594899911618813,819989.0
2002-06-04,1.9449490204798292,1.9922095064146408,1.9449490204798292,1.9813031737565008,386416.0
2002-06-05,1.9631260882275507,1.9703969185289376,1.9304072651961728,1.948584427624776,418878.0
2002-06-06,1.9485841669959272,1.9485841669959272,1.912230020351464,1.9376778363274656,229853.0
2002-06-07,1.934041699708457,1.934041699708457,1.8904165686246777,1.9195000471305883,465601.0
2002-06-10,1.9195000471305883,1.9195000471305883,1.9195000471305883,1.9195000471305883,0.0
2002-06-11,1.8976882901763,1.8976882901763,1.839521652423848,1.85042798367756,278056.0
2002-06-12,1.835886562562866,1.835886562562866,1.7631780825834815,1.8249802298933613,602445.0
2002-06-13,1.8286152321908469,1.8831463605857144,1.8177089025017352,1.8758755319097176,231454.0
2002-06-14,1.8576985198256464,1.901323491245957,1.8467921902954545,1.901323491245957,303743.0
2002-06-17,1.9267718837689685,1.934042713870539,1.8758758997077152,1.8831467298092848,182527.0
2002-06-18,1.890417330436336,1.9085944901588987,1.8576986856260624,1.872240344064016,164499.0
2002-06-19,1.8758761646793276,1.8795116669187668,1.8358866801472211,1.8395220090363729,201088.0
2002-06-20,1.83952167445241,1.8722404952551048,1.8358863462244757,1.861334163870788,509689.0
2002-06-21,1.861334322978464,1.9231364682885368,1.8358865031568603,1.9231364682885368,426422.0
2002-06-24,1.926771589692315,1.988573549447904,1.926771589692315,1.988573549447904,391992.0
2002-06-25,2.006750937110096,2.0467405877939737,1.9703967880112323,1.9703967880112323,1129154.0
2002-06-26,1.9485844614604104,1.9485844614604104,1.8940531465779773,1.9231364682885368,3296339.0
2002-06-27,1.9195003835518745,1.9304065382216575,1.890416899948647,1.890416899948647,220023.0
2002-06-28,1.8940528317209453,1.901323660939922,1.854063184341453,1.872240344064016,1318255.0
2002-07-01,1.875875957141513,1.875875957141513,1.78499049141411,1.78499049141411,336940.0
2002-07-02,1.7849905111230369,1.8358864973045428,1.7849905111230369,1.8213448364956188,338196.0
2002-07-03,1.8322519335604597,1.8322519335604597,1.7886269287972008,1.81771026530604,214296.0
2002-07-04,1.8249801228767324,1.8249801228767324,1.7631779791909232,1.774084311220882,153009.0
2002-07-05,1.7631774476277229,1.835885901423327,1.7268233074050288,1.7958962605032562,297124.0
2002-07-08,1.8177091517905015,1.8395216408099573,1.8177091517905015,1.8322508111368063,163754.0
2002-07-09,1.832250653546578,1.832250653546578,1.7886256792598114,1.7886256792598114,265829.0
2002-07-10,1.81771026530604,1.8286166031720343,1.7886269287972008,1.81771026530604,180841.0
2002-07-11,1.77771896153104,1.77771896153104,1.7159168414204178,1.726823169290022,371574.0
2002-07-12,1.7304588826352651,1.7450005393506691,1.6795629107811303,1.686833739138832,232740.0
2002-07-15,1.6686571508517969,1.6722924792181126,1.6213966686378507,1.6395738305202188,336249.0
2002-07-16,1.6359386875563815,1.6432095192337317,1.6104906900105067,1.6286678558790315,413271.0
2002-07-17,1.6213964341229503,1.6213964341229503,1.5886776168071657,1.606854776060432,1296520.0
2002-07-18,1.628667514672698,1.6722924955973488,1.625032012920511,1.6541155068872098,478807.0
2002-07-19,1.6359379811175987,1.6904692818248968,1.6323024801736732,1.6795629523433466,604984.0
2002-07-22,1.639574178200966,1.6904699995739685,1.639574178200966,1.6831991679492535,510132.0
2002-07-23,1.6831985936415512,1.7268235685049884,1.661386106209833,1.6759277644976454,372284.0
2002-07-24,1.6904694344242766,1.6904694344242766,1.6250317983283458,1.6359381287944144,325100.0
2002-07-25,1.7086470181400268,1.712282520683236,1.6722928594594455,1.712282520683236,206490.0
2002-07-26,1.7122816759730952,1.770448301167016,1.7122816759730952,1.770448301167016,209426.0
2002-07-29,1.7595415853546017,1.8504269949559728,1.7595415853546017,1.8431561691218692,430445.0
2002-07-30,1.8322507332910296,1.8358862346482727,1.7886257571055872,1.8104382451983083,115276.0
2002-07-31,1.8467922493302515,1.8540630781327236,1.788625618910474,1.81407343304401,556653.0
2002-08-01,1.835886398976312,1.835886398976312,1.7559070954605691,1.7631779254756128,574340.0
2002-08-02,1.7704491938676032,1.814074184759752,1.7704491938676032,1.7922616893136771,44218.0
2002-08-05,1.7813546300659848,1.7922607856147366,1.7595421456182645,1.770448301167016,373995.0
2002-08-06,1.7486363084861207,1.763177968874134,1.7231883161319643,1.7559071386801277,358233.0
2002-08-07,1.7631781547652163,1.7631781547652163,1.734094830922948,1.7450011640389405,2474776.0
2002-08-08,1.78135497801221,1.78135497801221,1.7450008301650737,1.7668133188733557,184037.0
2002-08-09,1.7777196396640234,1.788625971693982,1.7704488094274735,1.774084311220882,111407.0
2002-08-12,1.7668129906154488,1.7813546470525952,1.7522713341783027,1.7522713341783027,155987.0
2002-08-13,1.7486361582746617,1.7777194765523712,1.7486361582746617,1.7668133188733557,171152.0
2002-08-14,1.7413656618835152,1.7668136569206416,1.7413656618835152,1.7450011640389405,696529.0
2002-08-15,1.7450009800642503,1.7813551310342837,1.7450009800642503,1.7559071386801277,153357.0
2002-08-16,1.7668133188733557,1.7668133188733557,1.7559069878440892,1.7668133188733557,197265.0
2002-08-19,1.763177720239275,1.8540631715232612,1.763177720239275,1.8540631715232612,326889.0
2002-08-20,1.8613337108720516,1.9085941797850667,1.8613337108720516,1.9049586790916588,891119.0
2002-08-21,1.9267708734195228,1.9267708734195228,1.8976873949136133,1.9195000471305883,104391.0
2002-08-22,2.00311525342752,2.1085423537815764,1.955854781310122,2.1085423537815764,762439.0
2002-08-23,2.148532741884344,2.210334897463132,2.130355749470188,2.1957932341916875,2036511.0
2002-08-26,2.1812504984324854,2.297583920754961,2.1739796703717187,2.2830422646334294,1019847.0
2002-08-27,2.293948807712824,2.3375737834497765,2.2357821733968866,2.2466883306560024,2001486.0
2002-08-28,2.250324004459745,2.250324004459745,2.203063523780482,2.217605183474061,581549.0
2002-08-29,2.2362717848239444,2.2362717848239444,2.1728051200120992,2.2026718276928783,236121.0
2002-08-30,2.221338830005713,2.236272186528601,2.202672223361928,2.236272186528601,444635.0
2002-09-02,2.2400050293108613,2.2586718090962945,2.2026716477596016,2.2586718090962945,139296.0
2002-09-03,2.2698719464493027,2.3146720084929973,2.2624052694420214,2.3034720819918846,305968.0
2002-09-04,2.273605372207665,2.3146720067062057,2.262405267695576,2.2885387262107018,675700.0
2002-09-05,2.318405642671947,2.322138892498564,2.2885389319804625,2.296005609653334,778835.0
2002-09-06,2.2512049301584693,2.28107163271122,2.2512049301584693,2.2661382814348445,1480393.0
2002-09-09,2.266138072410476,2.296004772208378,2.266138072410476,2.292271345723854,274569.0
2002-09-10,2.281071834572616,2.3146717889080635,2.2698717311143968,2.307205112609119,1521182.0
2002-09-11,2.314671599814707,2.322138275503674,2.2997382484367743,2.3184050266689864,356768.0
2002-09-12,2.3146717904997103,2.3333385702697105,2.3146717904997103,2.3146717904997103,585541.0
2002-09-13,2.3184060630822216,2.3781394952970065,2.3184060630822216,2.352006207712873,305885.0
2002-09-16,2.3706723885592496,2.4117392048075748,2.359472461049476,2.3706723885592496,2535603.0
2002-09-17,2.381871480410952,2.404271503917128,2.381871480410952,2.381871480410952,2751229.0
2002-09-18,2.3445388945417487,2.3445388945417487,2.2773386234565853,2.3034720819918846,537616.0
2002-09-19,2.29600540321222,2.29600540321222,2.258672018204628,2.2885387262107018,912032.0
2002-09-20,2.277338410862121,2.288538514337302,2.2437384564757905,2.2586718090962945,1070187.0
2002-09-23,2.288538899026541,2.288538899026541,2.1690718799612365,2.1690718799612365,329770.0
2002-09-24,2.165338848488957,2.1952055617614143,2.0906718872881616,2.1802722051251857,542727.0
2002-09-25,2.165338197891784,2.165338197891784,2.131738066545933,2.135471315573472,1253867.0
2002-09-26,2.1392051825854645,2.161605215416456,2.131738504975134,2.1504052880107785,1186016.0
2002-09-27,2.161604817152451,2.2176049779220204,2.161604817152451,2.2176049779220204,533543.0
2002-09-30,2.169071692542192,2.2064050771431654,2.139204984861413,2.2026718276928783,601792.0
2002-10-01,2.2213382399514217,2.303471857029802,2.2213382399514217,2.277338401046753,2054917.0
2002-10-02,2.3109385397683933,2.3221384652070083,2.28853851087156,2.307205112609119,1748355.0
2002-10-03,2.296005402317326,2.307205328805428,2.2810720483201097,2.2810720483201097,493532.0
2002-10-04,2.2810720243647324,2.2810720243647324,2.198938400222971,2.2026718276928783,1310652.0
2002-10-07,2.2213382367849204,2.2773383978004227,2.2213382367849204,2.2624050452655697,104753.0
2002-10-08,2.269871716598576,2.277338392849771,2.2325383353426,2.240005011593795,113909.0
2002-10-09,2.258671586302757,2.277338186227326,2.2400048083586004,2.247471483932346,2132220.0
2002-10-10,2.24000561466915,2.24000561466915,2.202672223361928,2.236272186528601,2154208.0
2002-10-11,2.2400050293108613,2.273605161716798,2.2176050003801056,2.2586718090962945,2745543.0
2002-10-14,2.251205123083309,2.296005180751731,2.251205123083309,2.277338401046753,749371.0
2002-10-15,2.28107182819559,2.284805077324823,2.269871724768682,2.277338401046753,883192.0
2002-10-16,2.277338401046753,2.277338401046753,2.262405048490612,2.277338401046753,1092688.0
2002-10-17,2.277338811885324,2.277338811885324,2.254938779010081,2.2698721342602437,1202411.0
2002-10-18,2.277338242226349,2.352005177819425,2.273604993357472,2.344538502062077,1157056.0
2002-10-21,2.337071794403871,2.337071794403871,2.3184050162555043,2.3296049407288524,491701.0
2002-10-22,2.344538482809458,2.355738407343715,2.3146716020057303,2.3258717045595776,691443.0
2002-10-23,2.325871732017466,2.3781384625067377,2.325871732017466,2.374405213624443,475619.0
2002-10-24,2.3632055016286064,2.4229389177773157,2.333338793554251,2.333338793554251,916754.0
2002-10-25,2.340806084838836,2.415472874618516,2.340806084838836,2.3632061217727403,290970.0
2002-10-28,2.389338348695872,2.389338348695872,2.3632048968093806,2.3856049221322686,281573.0
2002-10-29,2.374406034880301,2.393072641787336,2.3594726781468114,2.3893393916137904,617094.0
2002-10-30,2.3632051024456517,2.378138453960348,2.344538502062077,2.344538502062077,677380.0
2002-10-31,2.3557390327780667,2.3594724606270816,2.3333389997428915,2.3557390327780667,2218868.0
2002-11-01,2.3632061372433104,2.366939565766569,2.3408061001627662,2.352006207712873,644087.0
2002-11-04,2.3706730198703085,2.378139699538417,2.355739660534093,2.3669397690460974,102753.0
2002-11-05,2.366939565766569,2.366939565766569,2.3333394211359177,2.352006207712873,1684449.0
2002-11-06,2.3557384351541923,2.389338565192806,2.348271759370011,2.374405213624443,419058.0
2002-11-07,2.366937716203558,2.411737755357178,2.366937716203558,2.3930709833667367,737568.0
2002-11-08,2.3930709833667367,2.396804408972637,2.378137636982197,2.3930709833667367,1561635.0
2002-11-11,2.389337745104169,2.4080043391479204,2.389337745104169,2.4080043391479204,1029778.0
2002-11-12,2.404272733844336,2.4080059839953614,2.396806055522632,2.400539305673657,664175.0
2002-11-13,2.396805646739971,2.4378724595151,2.3781388651095607,2.415472250350758,1784969.0
2002-11-14,2.4042729496431297,2.426672986618789,2.4042729496431297,2.426672986618789,1625541.0
2002-11-15,2.4490715747947296,2.464004923944366,2.4266715510702754,2.434138225645093,521483.0
2002-11-18,2.430406415124567,2.430406415124567,2.3893395916593567,2.426672986618789,174624.0
2002-11-19,2.419204876495457,2.4453383265171027,2.411738201920638,2.434138225645093,867897.0
2002-11-20,2.430404536831673,2.430404536831673,2.396804418325575,2.4080043391479204,952430.0
2002-11-21,2.404271925186809,2.4080051740821866,2.3856051466511423,2.404271925186809,478588.0
2002-11-22,2.404271503917128,2.404271503917128,2.3557380306439666,2.381871480410952,515945.0
2002-11-25,2.370672180407836,2.374405607929714,2.3296053677652875,2.348272149335434,252389.0
2002-11-26,2.3333385702697105,2.344538673735632,2.3146717904997103,2.3146717904997103,1246402.0
2002-11-27,2.3146716210130918,2.3482717509309547,2.3034716963868647,2.344538502062077,977686.0
2002-11-28,2.344538510487717,2.3818718894086244,2.337071834703535,2.374405213624443,684927.0
2002-11-29,2.389339377200927,2.400539305673657,2.363205914065135,2.400539305673657,264706.0
2002-12-02,2.408006211404399,2.408006211404399,2.337072849659177,2.352006207712873,407176.0
2002-12-03,2.3408054757227217,2.38187228842512,2.32587212165269,2.3781388608978005,445834.0
2002-12-04,2.3632051024456517,2.3632051024456517,2.277338242226349,2.344538502062077,1010285.0
2002-12-05,2.359472063395301,2.3781386654388226,2.348271959753501,2.359472063395301,393293.0
2002-12-06,2.355739033199793,2.38933917176839,2.355739033199793,2.3706723885592496,219862.0
2002-12-09,2.366938934355088,2.3781388608978005,2.3482721527577377,2.3781388608978005,406480.0
2002-12-10,2.370671989017493,2.370671989017493,2.3445387105526403,2.359472063395301,268600.0
2002-12-11,2.363205506827769,2.389338965460136,2.352005580285057,2.3781388608978005,894357.0
2002-12-12,2.378138054150142,2.3856047286522,2.3482713561419084,2.381871480410952,817744.0
2002-12-13,2.3706728007507083,2.3818729082274945,2.3632061217727403,2.3632061217727403,604992.0
2002-12-16,2.3632061372433104,2.3632061372433104,2.3333394211359177,2.352006207712873,308728.0
2002-12-17,2.344538510487717,2.374405213624443,2.344538510487717,2.374405213624443,358445.0
2002-12-18,2.3706725923868395,2.400539305673657,2.3706725923868395,2.400539305673657,310096.0
2002-12-19,2.411738178419186,2.411738178419186,2.3744048059088945,2.381871480410952,604239.0
2002-12-20,2.4080062001292384,2.430406415124567,2.3818729126674705,2.426672986618789,306425.0
2002-12-23,2.426672984429671,2.445339770902382,2.4117396264593696,2.441606342399972,346476.0
2002-12-24,2.4416063446025618,2.44533977310834,2.422939558113011,2.426672986618789,53751.0
2002-12-25,2.426672986618789,2.426672986618789,2.426672986618789,2.426672986618789,0.0
2002-12-26,2.426672986618789,2.426672986618789,2.426672986618789,2.426672986618789,0.0
2002-12-27,2.426672368360593,2.426672368360593,2.411739014181483,2.411739014181483,19022.0
2002-12-30,2.4154710123693284,2.426671111211204,2.389337745104169,2.4080043391479204,88000.0
2002-12-31,2.4229395559272606,2.441606342399972,2.4192063054445203,2.441606342399972,117638.0
2003-01-01,2.441606342399972,2.441606342399972,2.441606342399972,2.441606342399972,0.0
2003-01-02,2.4416049002199114,2.4416049002199114,2.4266715510702754,2.434138225645093,91623.0
2003-01-03,2.434138661400457,2.482672143834939,2.426671985488967,2.475205467923449,258588.0
2003-01-06,2.426672172826695,2.4901390119837616,2.426672172826695,2.471472231754174,232130.0
2003-01-07,2.464006381578221,2.471473060570107,2.426672986618789,2.426672986618789,399553.0
2003-01-08,2.4528050010919213,2.456538249369548,2.4266715510702754,2.434138225645093,426714.0
2003-01-09,2.430405370940812,2.434138619822992,2.419205268255088,2.4229385171372675,336663.0
2003-01-10,2.415472469254803,2.415472469254803,2.370672402905326,2.396805863952341,463392.0
2003-01-13,2.396805660002372,2.426672368360593,2.396805660002372,2.411739014181483,459956.0
2003-01-14,2.411739628635016,2.4341396656106755,2.3781394841616925,2.426672986618789,364911.0
2003-01-15,2.4266723549329288,2.4266723549329288,2.40427232378821,2.415472250350758,153522.0
2003-01-16,2.408005998520825,2.408005998520825,2.3706726066871013,2.3893393916137904,388245.0
2003-01-17,2.3893393916137904,2.396806069980535,2.3893393916137904,2.3893393916137904,128676.0
2003-01-20,2.389338982912817,2.422938940806004,2.389338982912817,2.411739014181483,90748.0
2003-01-21,2.4266723506352137,2.4266723506352137,2.3706721838627844,2.3781388608978005,430417.0
2003-01-22,2.3744043986613543,2.4080043391479204,2.3744043986613543,2.4080043391479204,457087.0
2003-01-23,2.4080051740821866,2.4080051740821866,2.370671795030446,2.404271925186809,595352.0
2003-01-24,2.400538489859282,2.404271916761169,2.374405213624443,2.374405213624443,322453.0
2003-01-27,2.374405213624443,2.374405213624443,2.374405213624443,2.374405213624443,0.0
2003-01-28,2.363205110938374,2.374405213624443,2.3146716293313974,2.374405213624443,570750.0
2003-01-29,2.363205506827769,2.389338965460136,2.363205506827769,2.3781388608978005,333116.0
2003-01-30,2.366939138305474,2.378139065813242,2.3482723550996747,2.3557390327780667,239256.0
2003-01-31,2.314671231872864,2.381871480410952,2.299737882868748,2.381871480410952,237713.0
2003-02-03,2.352005575110534,2.352005575110534,2.329605366035146,2.333338793554251,159787.0
2003-02-04,2.3520053500397102,2.3744053789519466,2.3146717904997103,2.3146717904997103,146214.0
2003-02-05,2.296004772208378,2.307204695622805,2.2773379958249027,2.292271345723854,343731.0
2003-02-06,2.2698717345518697,2.28107183802705,2.1728049425185936,2.2586718090962945,217336.0
2003-02-07,2.251205341203109,2.2885387262107018,2.251205341203109,2.2885387262107018,110081.0
2003-02-10,2.28853851087156,2.3184052160673385,2.281071834572616,2.307205112609119,268507.0
2003-02-11,2.307205328805428,2.307205328805428,2.2437386633270684,2.2810720483201097,119894.0
2003-02-12,2.240005616175152,2.2624056509745447,2.191472118433307,2.2064054749662354,431171.0
2003-02-13,2.184004815845553,2.184004815845553,2.128004655845493,2.14667143518538,363202.0
2003-02-14,2.14667162642452,2.161604980018947,2.1056048150300364,2.1429381990161045,188073.0
2003-02-17,2.142938835338207,2.217605803501495,2.142938835338207,2.1952057664584097,420303.0
2003-02-18,2.1914717183922336,2.195205145853776,2.1280048757029824,2.165338438239921,445928.0
2003-02-19,2.1840048122422053,2.187738239311864,2.131738079404197,2.131738079404197,180375.0
2003-02-20,2.124271403284481,2.131738079404197,2.0757379194965297,2.131738079404197,454918.0
2003-02-21,2.1168051215306165,2.1802719693820247,2.109338444019841,2.1280050487869624,301835.0
2003-02-24,2.146671829623769,2.146671829623769,2.0794717320878324,2.0906716593340047,280909.0
2003-02-25,2.0533382526938952,2.0533382526938952,1.986138155783708,1.997338082925591,369052.0
2003-02-26,2.027204840410873,2.1914719258577766,2.027204840410873,2.1504052880107785,1453783.0
2003-02-27,2.150404877634485,2.221338212386118,2.150404877634485,2.2138715362007044,454412.0
2003-02-28,2.296004772208378,2.303471447157853,2.23253794612805,2.292271345723854,304884.0
2003-03-03,2.2698717215329967,2.273605148676512,2.24000501646329,2.2624050452655697,262861.0
2003-03-04,2.2699724858844417,2.3078053245689407,2.2699724858844417,2.3078053245689407,174230.0
2003-03-05,2.288887683478986,2.288887683478986,2.2434881226785746,2.254838057978953,513914.0
2003-03-06,2.269971673066147,2.3267210009730284,2.269971673066147,2.296454740862995,194918.0
2003-03-07,2.296455035147684,2.296455035147684,2.19430630398566,2.228355760772226,307304.0
2003-03-10,2.2510558911695155,2.2510558911695155,2.201873292941165,2.232139562743596,106160.0
2003-03-11,2.22457147823689,2.2321380405274485,2.1640387995113533,2.186738666784101,989287.0
2003-03-12,2.1943066376334097,2.2132229653019446,2.137557293825424,2.167823562416032,558299.0
2003-03-13,2.164039300783465,2.164039300783465,2.1186399165239305,2.133773044610442,391504.0
2003-03-14,2.164039993149766,2.205656198902985,2.156473426685651,2.1753899330465254,168917.0
2003-03-17,2.1753886826049422,2.26997079923994,2.171605311347028,2.26997079923994,502907.0
2003-03-18,2.341854249076013,2.341854249076013,2.213222456723173,2.2510552837677884,389895.0
2003-03-19,2.277537361354697,2.300237047698968,2.2472711128956693,2.26997079923994,397818.0
2003-03-20,2.269972002380246,2.269972002380246,2.232139171754141,2.2472723040045826,928288.0
2003-03-21,2.235921978203524,2.2775381749006995,2.228355413385959,2.2624050452655697,242566.0
2003-03-24,2.277537835852319,2.3002375269257977,2.1905222632034302,2.1905222632034302,477275.0
2003-03-25,2.251055019913162,2.251055019913162,2.213222197303075,2.213222197303075,250762.0
2003-03-26,2.213222794723083,2.224572734770387,2.182956528465174,2.1980896615941288,582508.0
2003-03-27,2.1829564995106403,2.2207893318312144,2.1753899330465254,2.1753899330465254,451680.0
2003-03-28,2.190522749977145,2.251055272957841,2.190522749977145,2.2434887075852536,417312.0
2003-03-31,2.243488543021089,2.2624050452655697,2.228355413385959,2.2624050452655697,1320657.0
2003-04-01,2.2434881226785746,2.262404621378838,2.2321383677792976,2.254838057978953,419107.0
2003-04-02,2.269971528348768,2.269971528348768,2.194305882897593,2.209439011987828,414922.0
2003-04-03,2.224571804379413,2.2737545566792168,2.2132218690790344,2.254838057978953,490507.0
2003-04-04,2.254838805368788,2.345637596263614,2.251055432214256,2.3418544035102435,338868.0
2003-04-07,2.3721199796470582,2.4288692977096504,2.3721199796470582,2.421302733994712,440617.0
2003-04-08,2.3948199982438787,2.3986033708192163,2.353203801920837,2.3683371118210528,576829.0
2003-04-09,2.364554261584635,2.3683376349957337,2.315371489647393,2.315371489647393,209543.0
2003-04-10,2.281322113456435,2.3721209137924224,2.281322113456435,2.3721209137924224,289197.0
2003-04-11,2.3872531070769347,2.440219053081504,2.38346991542002,2.421302733994712,679832.0
2003-04-14,2.421302733994712,2.425085925651627,2.398603042849897,2.421302733994712,357772.0
2003-04-15,2.421302733994712,2.421302733994712,2.345636916444219,2.421302733994712,673619.0
2003-04-16,2.383470675290204,2.4061703736718707,2.368337543035759,2.383470675290204,179514.0
2003-04-17,2.353204378345728,2.353204378345728,2.338071245139737,2.349421185244819,242581.0
2003-04-18,2.349421185244819,2.349421185244819,2.349421185244819,2.349421185244819,0.0
2003-04-21,2.349421185244819,2.349421185244819,2.349421185244819,2.349421185244819,0.0
2003-04-22,2.3721209137924224,2.383470854035011,2.356987780403091,2.3721209137924224,80316.0
2003-04-23,2.383469260219416,2.41373550675917,2.3759026985844773,2.402385574106232,184578.0
2003-04-24,2.3834704804121345,2.4175199350000893,2.3834704804121345,2.3910370459206973,206853.0
2003-04-25,2.3910370459206973,2.3910370459206973,2.3910370459206973,2.3910370459206973,0.0
2003-04-28,2.3796858892014163,2.402385574106232,2.3342865193917857,2.402385574106232,309364.0
2003-04-29,2.391036479134958,2.421302733994712,2.3872531070769347,2.421302733994712,519845.0
2003-04-30,2.406169170525561,2.417518923840644,2.3645529874344136,2.406169170525561,268305.0
2003-05-01,2.3721195497781604,2.406169170525561,2.3721195497781604,2.406169170525561,398764.0
2003-05-02,2.417518702719613,2.417518702719613,2.394819017764624,2.398602388790985,356328.0
2003-05-05,2.402385579416287,2.402385579416287,2.398602388790985,2.398602388790985,336933.0
2003-05-06,2.391036479134958,2.425085925651627,2.391036479134958,2.421302733994712,790947.0
2003-05-07,2.421304188702278,2.4364373252240683,2.4137376204413825,2.4364373252240683,290255.0
2003-05-08,2.421303548588437,2.440219874039206,2.417520175257581,2.4250867415181228,191255.0
2003-05-09,2.413736595314015,2.44021948277911,2.4099532225897784,2.44021948277911,354011.0
2003-05-12,2.4402193189108248,2.4591358204594256,2.428869562302567,2.4591358204594256,375717.0
2003-05-13,2.459136249300853,2.527235342029382,2.459136249300853,2.462919622430795,462992.0
2003-05-14,2.455352424594473,2.4591357970285967,2.421302974692997,2.444002668094356,65160.0
2003-05-15,2.4213031562468537,2.432652913597996,2.4099532184945702,2.4288697212813286,258762.0
2003-05-16,2.421302921029738,2.421302921029738,2.3948198557811984,2.4175195486794654,327070.0
2003-05-19,2.417518697376109,2.421302068394108,2.402385574106232,2.402385574106232,503688.0
2003-05-20,2.4023867751238783,2.4137367134509544,2.3456374442907952,2.379687078870875,543769.0
2003-05-21,2.345637811742733,2.375904258555892,2.3267214854358325,2.349421185244819,352057.0
2003-05-22,2.345637219025682,2.3645537209537646,2.315370960261655,2.3645537209537646,515471.0
2003-05-23,2.3834697631765547,2.402386081055072,2.341853575202061,2.345636766617326,297531.0
2003-05-26,2.315370152976292,2.466701574433796,2.307803590923469,2.466701574433796,310823.0
2003-05-27,2.459135981419229,2.459135981419229,2.391036896108953,2.4288697212813286,314700.0
2003-05-28,2.4288707569631733,2.4515704617458587,2.4175208143712217,2.4364373252240683,361909.0
2003-05-29,2.4213033538711186,2.436436485175219,2.402386849540415,2.4326531121486163,281652.0
2003-05-30,2.402386915159832,2.462919622430795,2.402386915159832,2.462919622430795,443579.0
2003-06-02,2.455352424594473,2.46291916946272,2.440219295660233,2.444002668094356,248390.0
2003-06-03,2.4515684503281525,2.4780515077135634,2.428868764169687,2.466701574433796,560862.0
2003-06-04,2.4742691114881787,2.4742691114881787,2.4213031562468537,2.4288697212813286,693791.0
2003-06-05,2.428869562302567,2.46670238499864,2.409953060753966,2.4591358204594256,464763.0
2003-06-06,2.455351542453897,2.523450778592911,2.4402184189565737,2.515884216844249,567993.0
2003-06-09,2.515884216844249,2.515884216844249,2.515884216844249,2.515884216844249,0.0
2003-06-10,2.5234520048249927,2.5234520048249927,2.4894023702095973,2.508318873973961,191642.0
2003-06-11,2.5158850443944583,2.527234800550196,2.5121016720751315,2.527234800550196,355929.0
2003-06-12,2.538585271863945,2.60668436434691,2.538585271863945,2.60668436434691,436525.0
2003-06-13,2.610467360146573,2.6293836817904315,2.5953342306710323,2.6293836817904315,348762.0
2003-06-16,2.610467585646845,2.6445170397075413,2.5953344548640573,2.6445170397075413,227862.0
2003-06-17,2.648300793159714,2.652084166599649,2.606684587326304,2.610467960766239,1361514.0
2003-06-18,2.5726342512118,2.5915505707582733,2.5726342512118,2.576417442960649,381706.0
2003-06-19,2.5915503897736767,2.599116953144068,2.5802006349186413,2.5915503897736767,1711533.0
2003-06-20,2.583984849017948,2.591551415382816,2.542368643810593,2.5802016560361007,369727.0
2003-06-23,2.580202023979467,2.5915517849446856,2.5537189477252915,2.5537189477252915,231630.0
2003-06-24,2.53480180572664,2.5726348138966237,2.53480180572664,2.5385851787040994,188727.0
2003-06-25,2.508318717604436,2.5537181073273154,2.508318717604436,2.54993473464984,333279.0
2003-06-26,2.538584874050407,2.538584874050407,2.481835549007029,2.481835549007029,269278.0
2003-06-27,2.459135012380974,2.489401260592261,2.432651954995563,2.466701574433796,529488.0
2003-06-30,2.4629194386555584,2.478052569243824,2.4515695005137865,2.478052569243824,435446.0
2003-07-01,2.4515684503281525,2.4818346985394397,2.4402185170483848,2.466701574433796,336706.0
2003-07-02,2.4591362826691943,2.5045356784375774,2.4591362826691943,2.49696911247618,149174.0
2003-07-03,2.5196689447159915,2.591551415382816,2.5196689447159915,2.5802016560361007,109262.0
2003-07-04,2.538585812837534,2.5537189477252915,2.496969601695601,2.5537189477252915,216188.0
2003-07-07,2.5537173303705893,2.5877669525038773,2.5499339588441874,2.568850455674032,250581.0
2003-07-08,2.580202023979467,2.5839852175008065,2.512102736583359,2.5537189477252915,527242.0
2003-07-09,2.523452545930934,2.6029015901357453,2.523452545930934,2.6029015901357453,121740.0
2003-07-10,2.606684587326304,2.610467960766239,2.557501995415373,2.610467960766239,317475.0
2003-07-11,2.5915509913660704,2.5915509913660704,2.5196685324602988,2.572634668749484,342732.0
2003-07-14,2.6029015901357453,2.6293844846032237,2.6029015901357453,2.6029015901357453,253144.0
2003-07-15,2.576417968668232,2.648300430574829,2.576417968668232,2.648300430574829,228122.0
2003-07-16,2.629383693202356,2.6483001953294485,2.6142505636611357,2.636950257972966,911181.0
2003-07-17,2.6293838170003863,2.6293838170003863,2.572634668749484,2.572634668749484,196493.0
2003-07-18,2.5726351091348305,2.6104679412453957,2.5726351091348305,2.59533480840117,204316.0
2003-07-21,2.6104674943838,2.6104674943838,2.572634668749484,2.572634668749484,100858.0
2003-07-22,2.5537189477252915,2.5537189477252915,2.515886110505897,2.5537189477252915,140928.0
2003-07-23,2.553717865582117,2.553717865582117,2.4931853516818627,2.527234800550196,926616.0
2003-07-24,2.534802610044976,2.534802610044976,2.523452848313509,2.534802610044976,236159.0
2003-07-25,2.523450778592911,2.5348005310153723,2.515884216844249,2.515884216844249,83838.0
2003-07-28,2.5423681766467734,2.5499347416212728,2.5423681766467734,2.546151549334593,250204.0
2003-07-29,2.5461510687926263,2.5499342603652946,2.504534879086643,2.512101442633085,366182.0
2003-07-30,2.512102251920482,2.512102251920482,2.4931859271609333,2.4931859271609333,198403.0
2003-07-31,2.496969770271405,2.534802610044976,2.4894032023166908,2.534802610044976,282025.0
2003-08-01,2.5348024389149955,2.5537189477252915,2.512102736583359,2.5537189477252915,390576.0
2003-08-04,2.553718309811632,2.553718309811632,2.515885482042801,2.5385851787040994,35988.0
2003-08-05,2.5196686674228785,2.5461517369860003,2.508318909325221,2.542368364019346,272133.0
2003-08-06,2.5196686746191075,2.5461517442578656,2.5007523509352687,2.5385851787040994,752123.0
2003-08-07,2.5499342010359776,2.6180334517705948,2.5499342010359776,2.5915503897736767,947633.0
2003-08-08,2.610467360146573,2.6558667485731933,2.610467360146573,2.6293836817904315,1266008.0
2003-08-11,2.6293842867623884,2.636950853241084,2.610467960766239,2.610467960766239,652449.0
2003-08-12,2.625600624637526,2.625600624637526,2.565068103622621,2.572634668749484,758049.0
2003-08-13,2.5802016872285405,2.6293842789941664,2.5802016872285405,2.614251146081485,455027.0
2003-08-14,2.629383693202356,2.6407336305588385,2.6142505636611357,2.636950257972966,112604.0
2003-08-15,2.602901394287544,2.633167660202324,2.602901394287544,2.610467960766239,410673.0
2003-08-18,2.6104673555681512,2.636950241903332,2.6104673555681512,2.61803392029265,486188.0
2003-08-19,2.629383711405197,2.640733648840253,2.6180339543712763,2.640733648840253,1067211.0
2003-08-20,2.640733648840253,2.648300213663246,2.629383711405197,2.640733648840253,779781.0
2003-08-21,2.640733619097653,2.644516811265972,2.6293836817904315,2.6293836817904315,685633.0
2003-08-22,2.633166799736232,2.633166799736232,2.572634287687482,2.599117171508252,673745.0
2003-08-25,2.599117171508252,2.599117171508252,2.55371778747169,2.599117171508252,653792.0
2003-08-26,2.606683901497812,2.6104672739423265,2.5537179500824903,2.5650678870149086,426332.0
2003-08-27,2.5650680449586045,2.587767739820044,2.5423681696960267,2.54993473464984,976032.0
2003-08-28,2.553717865582117,2.561284429819649,2.466702286649941,2.527234800550196,419951.0
2003-08-29,2.523452815153653,2.5348025767359754,2.4931865437325147,2.5045363053148377,1835488.0
2003-09-01,2.5007522651262204,2.5121020228668454,2.478052569243824,2.478052569243824,1921608.0
2003-09-02,2.485619762082481,2.4931863292869445,2.4704866276735533,2.485619762082481,1016789.0
2003-09-03,2.512102244398974,2.534801942283166,2.4931859196960624,2.49696911247618,1561391.0
2003-09-04,2.5158856175802544,2.5158856175802544,2.489402546514783,2.49696911247618,1273950.0
2003-09-05,2.515884216844249,2.5348005310153723,2.5045342840207265,2.515884216844249,5061518.0
2003-09-08,2.5348024389149955,2.5537189477252915,2.5348024389149955,2.5537189477252915,225941.0
2003-09-09,2.557501682789091,2.565068248342857,2.5310186131503327,2.5385851787040994,641362.0
2003-09-10,2.5461523889684368,2.561285523907826,2.5310192540290477,2.561285523907826,629505.0
2003-09-11,2.5535233514785203,2.5612848133200297,2.522477504112484,2.522477504112484,528350.0
2003-09-12,2.538000361027465,2.5574041076447003,2.534119722732723,2.5457618226647907,259912.0
2003-09-15,2.561284723752318,2.5651655470612846,2.545761800612134,2.5535232621822264,429418.0
2003-09-16,2.5574032038145247,2.576806758526369,2.5496417449202315,2.576806758526369,1051304.0
2003-09-17,2.5962117176895942,2.6039731802293358,2.5729273300703706,2.5845694313560506,477959.0
2003-09-18,2.60009210395666,2.6233766743627256,2.5884500038014715,2.603972927373619,1750086.0
2003-09-19,2.62725729594465,2.681587528100016,2.6117343724716884,2.681587528100016,1661007.0
2003-09-22,2.6505411949648687,2.6660641155904585,2.611733893400895,2.635018274339279,583046.0
2003-09-23,2.6505417925755888,2.6505417925755888,2.6233767678798854,2.6427803305128377,635247.0
2003-09-24,2.650541906941688,2.673826294134621,2.6156152336283576,2.673826294134621,785159.0
2003-09-25,2.638899760142344,2.650541861013147,2.611734549697377,2.619496011960531,877576.0
2003-09-26,2.6000920153227844,2.6466609694995946,2.6000920153227844,2.638899507978099,434979.0
2003-09-29,2.600092721495004,2.6738267184989133,2.600092721495004,2.600092721495004,353344.0
2003-09-30,2.60009210395666,2.603972927373619,2.576807718598438,2.603972927373619,668352.0
2003-10-01,2.5651646627088174,2.5923296763149546,2.5651646627088174,2.576806758526369,913954.0
2003-10-02,2.592330963799883,2.6000924265489176,2.561285112803744,2.561285112803744,408043.0
2003-10-03,2.5806888622002653,2.5884503249493,2.5574044739531607,2.561285112803744,583895.0
2003-10-06,2.5612854033476538,2.6117350094631533,2.5612854033476538,2.600092721495004,841297.0
2003-10-07,2.6156150275288064,2.6156150275288064,2.596211465587545,2.603972927373619,553312.0
2003-10-08,2.6194959443245835,2.6583032546383407,2.6156151207692817,2.6427803305128377,399645.0
2003-10-09,2.646661082422309,2.650541720824709,2.5962114878561837,2.5962114878561837,350021.0
2003-10-10,2.60785347684428,2.638899507978099,2.60785347684428,2.638899507978099,625725.0
2003-10-13,2.638899805869151,2.673826294134621,2.638899805869151,2.673826294134621,583482.0
2003-10-14,2.6738262929483287,2.689349217736731,2.666064830554128,2.67770711666936,1509468.0
2003-10-15,2.6777066839427905,2.693229606222635,2.6699452228028684,2.6854681450827127,438625.0
2003-10-16,2.6854685802550176,2.6971106813275543,2.673826294134621,2.673826294134621,1592401.0
2003-10-17,2.66994560919496,2.6738262478026087,2.619496011960531,2.619496011960531,508357.0
2003-10-20,2.619495761650442,2.658303069257918,2.619495761650442,2.638899507978099,401919.0
2003-10-21,2.646660839383101,2.7048717054086038,2.6388993782431798,2.6854681450827127,484169.0
2003-10-22,2.6932299270416973,2.7203951367912755,2.6621840787838096,2.7203951367912755,503738.0
2003-10-23,2.720394480054244,2.7242751176257194,2.6427796930988463,2.6544219759088885,609124.0
2003-10-24,2.6621832096286884,2.708751966811654,2.658302387339545,2.658302387339545,132500.0
2003-10-27,2.700991388507399,2.700991388507399,2.6427803305128377,2.6427803305128377,234142.0
2003-10-28,2.6699456554597285,2.6971106813275543,2.6583033693393325,2.673826294134621,539741.0
2003-10-29,2.681587801429539,2.69323008774486,2.6621842376344884,2.6621842376344884,280204.0
2003-10-30,2.6971100806372257,2.6971100806372257,2.6583027772920214,2.6660642379610624,504114.0
2003-10-31,2.650541951319167,2.666064876374353,2.631138387524116,2.6621842376344884,229420.0
2003-11-03,2.693229738628565,2.693229738628565,2.6311380464566043,2.638899507978099,181727.0
2003-11-04,2.6738253064005333,2.6854675882201717,2.658302387339545,2.658302387339545,1036227.0
2003-11-05,2.6660642379610624,2.6660642379610624,2.6272569346158585,2.6660642379610624,495199.0
2003-11-06,2.6738253064005333,2.6738253064005333,2.6505409278090504,2.658302387339545,591896.0
2003-11-07,2.63889905552737,2.6544219759088885,2.6311375953366114,2.6544219759088885,607249.0
2003-11-10,2.658302387339545,2.658302387339545,2.638898831037205,2.658302387339545,263172.0
2003-11-11,2.6583033693393325,2.6971106813275543,2.6583033693393325,2.673826294134621,728792.0
2003-11-12,2.6893486199681846,2.6893486199681846,2.64666067881237,2.6660642379610624,530709.0
2003-11-13,2.666064876374353,2.6777071626896745,2.654422775106895,2.6621842376344884,484204.0
2003-11-14,2.6777065214885325,2.6777065214885325,2.6583027772920214,2.6660642379610624,186879.0
2003-11-17,2.673825388001128,2.673825388001128,2.6311374518045403,2.6311374518045403,75125.0
2003-11-18,2.6350186846934323,2.638899507978099,2.611734300128947,2.638899507978099,466534.0
2003-11-19,2.638898831037205,2.658302387339545,2.627256549217567,2.658302387339545,209999.0
2003-11-20,2.658303182677355,2.658303182677355,2.5962114878561837,2.5962114878561837,335523.0
2003-11-21,2.592330846435424,2.677707117857373,2.592330846435424,2.673826294134621,830335.0
2003-11-24,2.6738258608489143,2.6854681450827127,2.666064399708992,2.6854681450827127,818561.0
2003-11-25,2.693229520906493,2.794128512529203,2.6854680600124383,2.712633080617717,1925526.0
2003-11-26,2.7048719839800537,2.751440940663497,2.63889965002022,2.7320371932914083,813855.0
2003-11-27,2.743679570935489,2.7747254197359594,2.68934915048681,2.697110612686928,401677.0
2003-11-28,2.700991571559724,2.7242759593260137,2.666064897386357,2.7242759593260137,366372.0
2003-12-01,2.7165141984381016,2.720395021830264,2.681587528100016,2.681587528100016,105761.0
2003-12-02,2.693228762391984,2.716513138516392,2.681586481805894,2.693228762391984,655183.0
2003-12-03,2.7165139245890755,2.7203947475900163,2.7087524636350198,2.7087524636350198,657786.0
2003-12-04,2.681587822563884,2.735918245733091,2.681587822563884,2.7242759593260137,688155.0
2003-12-05,2.7359182650473883,2.7902485035522773,2.7359182650473883,2.7902485035522773,627271.0
2003-12-08,2.790248137465593,2.7941287757542903,2.770844390878586,2.770844390878586,496304.0
2003-12-09,2.77860541929194,2.7863668797070864,2.770843958876793,2.77860541929194,738257.0
2003-12-10,2.743678939947685,2.7863668797070864,2.743678939947685,2.77860541929194,580528.0
2003-12-11,2.766963979447929,2.778606080316375,2.7475602312700462,2.766963979447929,300555.0
2003-12-12,2.78636726202539,2.7902480852893587,2.716514108704496,2.716514108704496,218880.0
2003-12-15,2.7553215791092054,2.7553215791092054,2.7320371932914083,2.7320371932914083,478696.0
2003-12-16,2.735917789133996,2.751440711720892,2.735917789133996,2.739798427256803,273423.0
2003-12-17,2.7514409850491632,2.755321623557473,2.6893491034855352,2.7203951367912755,705072.0
2003-12-18,2.7203947691806354,2.7320368681802045,2.6854681020862734,2.700991024117584,1239005.0
2003-12-19,2.7126336049193336,2.716514428640364,2.67770711666936,2.67770711666936,311853.0
2003-12-22,2.6777071626896745,2.697110726484725,2.65830341384676,2.6621842376344884,411236.0
2003-12-23,2.6621841918809577,2.708752966246163,2.658303368159927,2.67770711666936,780231.0
2003-12-24,2.700991571559724,2.7242759593260137,2.69711074774141,2.7242759593260137,125435.0
2003-12-25,2.7242759593260137,2.7242759593260137,2.7242759593260137,2.7242759593260137,0.0
2003-12-26,2.7242759593260137,2.7242759593260137,2.7242759593260137,2.7242759593260137,0.0
2003-12-29,2.735918450582689,2.735918450582689,2.6777073842845285,2.728156987412793,167923.0
2003-12-30,2.716514108704496,2.7242755701845955,2.704871823960428,2.716514108704496,462874.0
2003-12-31,2.716514108704496,2.732037031664695,2.716514108704496,2.716514108704496,238411.0
2004-01-01,2.716514108704496,2.716514108704496,2.716514108704496,2.716514108704496,0.0
2004-01-02,2.7165139896424018,2.7165139896424018,2.6815873219888364,2.6854681450827127,64785.0
2004-01-05,2.6854685790635604,2.689349217736731,2.6699456542751583,2.67770711666936,226325.0
2004-01-06,2.6777066839427905,2.700991067362557,2.6777066839427905,2.6854681450827127,917076.0
2004-01-07,2.6971112610339585,2.75920315860876,2.6971112610339585,2.755322334051879,530715.0
2004-01-08,2.774725487582755,2.774725487582755,2.728156713243363,2.7514411004130586,651694.0
2004-01-09,2.755321740271564,2.755321740271564,2.7397988154850768,2.7475602778783204,280725.0
2004-01-12,2.755322334051879,2.770845262183604,2.7436802304770347,2.755322334051879,241054.0
2004-01-13,2.763083270203143,2.7941291205349748,2.755321807620185,2.7941291205349748,311422.0
2004-01-14,2.794128664538499,2.81741323353524,2.7863672032221967,2.81741323353524,453479.0
2004-01-15,2.832936888817012,2.8639827421112454,2.8290560646312914,2.8445789912784085,477779.0
2004-01-16,2.8523398808746045,2.8601013426370017,2.825174857230138,2.829055495587414,251098.0
2004-01-19,2.848459242517329,2.8601013426370017,2.7980096485378265,2.829055495587414,233292.0
2004-01-20,2.8290555169913523,2.836816978812471,2.8174134167835985,2.825174878604717,824327.0
2004-01-21,2.8174129062162754,2.8174129062162754,2.766963320997481,2.782486241826678,448802.0
2004-01-22,2.813531253926974,2.871742282397084,2.809650432340013,2.871742282397084,622707.0
2004-01-23,2.883385799232053,2.891147261186396,2.8717436988244645,2.8795051607788067,370335.0
2004-01-26,2.8795051607788067,2.8795051607788067,2.8795051607788067,2.8795051607788067,0.0
2004-01-27,2.891147375106964,2.9144319469353284,2.879505274240638,2.9144319469353284,814414.0
2004-01-28,2.910550941985369,2.910550941985369,2.832936324218231,2.898908656796375,558425.0
2004-01-29,2.8717438593841926,2.8911474228309806,2.8329365474427566,2.8911474228309806,195132.0
2004-01-30,2.8795047925635524,2.910550636410951,2.848458948716155,2.863981870639854,278378.0
2004-02-02,2.883384377062451,2.891145835188615,2.871742282397084,2.871742282397084,210957.0
2004-02-03,2.8717442054348035,2.8756248445726413,2.798010211337058,2.8445789912784085,902642.0
2004-02-04,2.856220102509954,2.867862200176783,2.813531979286701,2.821293439413856,686221.0
2004-02-05,2.79800930512124,2.840697432098973,2.79800930512124,2.8057707659310256,682679.0
2004-02-06,2.8290554293973043,2.867862737301332,2.8290554293973043,2.8523398141397203,1241617.0
2004-02-09,2.8601007598200265,2.9027888833383604,2.8601007598200265,2.895027423157555,482027.0
2004-02-10,2.9027891455915857,2.9571193717657023,2.9027891455915857,2.949357910883686,1356586.0
2004-02-11,2.957120424605307,2.957120424605307,2.910551642733072,2.9454783216611937,418452.0
2004-02-12,2.9493585505878204,2.957120013153268,2.9377164492635823,2.941597088022373,507599.0
2004-02-13,2.9377164492635823,2.953239374394476,2.9183127003260325,2.941597088022373,608317.0
2004-02-16,2.9144314932772537,2.929954415381306,2.9144314932772537,2.926073592331379,170026.0
2004-02-17,2.933836049242563,2.933836049242563,2.8562214123768435,2.8678635153827563,405648.0
2004-02-18,2.910550713296508,2.929954458737617,2.902789252129631,2.910550713296508,461218.0
2004-02-19,2.976523128698262,3.0269727171621232,2.9726423057174305,3.0269727171621232,1727263.0
2004-02-20,3.034733889231226,3.0657797299316485,3.0308530666197697,3.054137447145086,522290.0
2004-02-23,3.050257078397791,3.0851835597399018,3.034734156679559,3.034734156679559,836298.0
2004-02-24,3.0230915039727155,3.0308529638847355,3.0114494066285857,3.0192108665406057,1157921.0
2004-02-25,3.026972596246605,3.030853234024596,2.992045931005602,2.992045931005602,311191.0
2004-02-26,3.0274327426299594,3.0667502019333552,3.0274327426299594,3.0274327426299594,406023.0
2004-02-27,3.066749326917407,3.145383848128833,3.066749326917407,3.145383848128833,675669.0
2004-03-01,3.0864081012011217,3.1139302794846717,3.0549542902939235,3.058886110397074,343482.0
2004-03-02,3.086407213944664,3.0982024833838016,3.047089961613286,3.0667486815186984,883339.0
2004-03-03,3.0667486815186984,3.08247558245125,3.0667486815186984,3.0667486815186984,330765.0
2004-03-04,3.070680892063696,3.0864077959619376,3.070680892063696,3.070680892063696,224150.0
2004-03-05,3.0903397342728827,3.0903397342728827,3.051022473018416,3.054954105404118,550448.0
2004-03-08,3.0667486815186984,3.1060659338500773,3.051021780586147,3.0667486815186984,208299.0
2004-03-09,3.06674940619863,3.106066667820768,3.06674940619863,3.078544490945525,1124541.0
2004-03-10,3.047090603304108,3.102134768159861,3.047090603304108,3.0903396837162296,169093.0
2004-03-11,3.0746129455295166,3.106066755717318,3.0746129455295166,3.094271483157144,297068.0
2004-03-12,3.047089961613286,3.0667486815186984,3.0077727092819075,3.0667486815186984,253796.0
2004-03-15,3.098202425808928,3.098202425808928,3.066748624528341,3.0746120748484875,157501.0
2004-03-16,3.074612799753874,3.1060666084503654,3.074612799753874,3.086407884275314,144851.0
2004-03-17,3.090339921304272,3.102135006654721,3.0470908375671235,3.058886110397074,201772.0
2004-03-18,3.051021914563723,3.051021914563723,3.0195679238379536,3.047090095418206,1272043.0
2004-03-19,3.0824755251686344,3.1060658761290747,3.0431580860884564,3.0746120748484875,249972.0
2004-03-22,3.0785437062688388,3.0864071565889857,3.066748624528341,3.0746120748484875,49332.0
2004-03-23,3.066748599709365,3.1335878331499654,3.066748599709365,3.1335878331499654,383029.0
2004-03-24,3.137520307817329,3.141451940027645,3.1021346805270733,3.1296568559172147,263912.0
2004-03-25,3.1257260240751594,3.161111662548616,3.1257260240751594,3.161111662548616,254543.0
2004-03-26,3.165042268641957,3.208291157420903,3.1571786297954545,3.1571786297954545,440284.0
2004-03-29,3.161110614600372,3.18470115741514,3.1571787949714176,3.165042434229326,290832.0
2004-03-30,3.1847011092225657,3.208291276721397,3.1768374700836537,3.2004280125414377,492608.0
2004-03-31,3.1768372357344457,3.184700874293271,3.1571785142963047,3.1729054164550328,460836.0
2004-04-01,3.1729053471832724,3.2476084120254853,3.1729053471832724,3.2397447736383405,300262.0
2004-04-02,3.2476082776052366,3.2633351787696654,3.2279495574099752,3.259403359738833,544248.0
2004-04-05,3.3026517333167087,3.3026517333167087,3.2594028555443884,3.2711979358534142,520363.0
2004-04-06,3.298721188702073,3.298721188702073,3.263335563174135,3.2908575497141115,348250.0
2004-04-07,3.3341062453136807,3.467785100660876,3.3341062453136807,3.400945672987278,936030.0
2004-04-08,3.381288016621715,3.4088100071772383,3.381288016621715,3.393083101865654,152567.0
2004-04-09,3.393083101865654,3.393083101865654,3.393083101865654,3.393083101865654,0.0
2004-04-12,3.393083101865654,3.393083101865654,3.393083101865654,3.393083101865654,0.0
2004-04-13,3.404876743786676,3.4284672792335558,3.4009449253857222,3.4206036424316486,357149.0
2004-04-14,3.424535788686545,3.5188971895902346,3.424535788686545,3.5188971895902346,2318532.0
2004-04-15,3.4992395440129864,3.4992395440129864,3.440263744097765,3.483512639038328,2132526.0
2004-04-16,3.4835118450008697,3.491375483175244,3.416672420354312,3.4245360585286866,759338.0
2004-04-19,3.448127169240528,3.46778551801486,3.440263529763621,3.4599222534969205,188525.0
2004-04-20,3.475649602862264,3.5188985006502724,3.420605244347421,3.5110352351247327,725768.0
2004-04-21,3.5031709102796698,3.5031709102796698,3.4520583819921726,3.491375826816076,263449.0
2004-04-22,3.49923918759417,3.49923918759417,3.4599221166417022,3.4795808395974133,324868.0
2004-04-23,3.4835121878677184,3.5071027297538486,3.479580743352482,3.491375826816076,206547.0
2004-04-26,3.4795805438699112,3.499238890195917,3.463853641833753,3.463853641833753,181491.0
2004-04-27,3.463854460976092,3.5149666234615657,3.463854460976092,3.5149666234615657,262075.0
2004-04-28,3.5188966115071048,3.546418963468475,3.507101532071554,3.546418963468475,281238.0
2004-04-29,3.526761153004235,3.526761153004235,3.4638535465893536,3.4756486290524164,416498.0
2004-04-30,3.463852657501992,3.546418963468475,3.4599208393705374,3.546418963468475,396997.0
2004-05-03,3.538556633505592,3.538556633505592,3.4638539362246354,3.4795808395974133,478178.0
2004-05-04,3.4599216605690457,3.491375463168491,3.397014055370157,3.428467857969601,788018.0
2004-05-05,3.420605019139693,3.483512639038328,3.420605019139693,3.483512639038328,158274.0
2004-05-06,3.4835122842213924,3.4835122842213924,3.4441952132689244,3.4795808395974133,243723.0
2004-05-07,3.4520579738278627,3.4520579738278627,3.2436764408012446,3.377355287445871,247971.0
2004-05-10,3.302653263564644,3.357697622109028,3.302653263564644,3.34590253633488,303006.0
2004-05-11,3.302652044023075,3.3812869200379545,3.290856962604394,3.373423282452915,745703.0
2004-05-12,3.420603920989385,3.45598953956192,3.420603920989385,3.440262639636223,735134.0
2004-05-13,3.440262806246977,3.4481264440700943,3.416672267736515,3.4481264440700947,144499.0
2004-05-14,3.42060469831991,3.42060469831991,3.3734239878210306,3.3891508913206567,488127.0
2004-05-17,3.4009452023425464,3.440262639636223,3.3970137585802758,3.440262639636223,341719.0
2004-05-18,3.420604419225216,3.491375666678631,3.420604419225216,3.455990042951924,524121.0
2004-05-19,3.459922696852169,3.5188985006502724,3.459922696852169,3.5110352351247327,373391.0
2004-05-20,3.5188975054808957,3.6368494546784658,3.5071024230488117,3.53069258791298,659220.0
2004-05-21,3.534625406660368,3.546420867387201,3.459922696852169,3.5110352351247327,174362.0
2004-05-24,3.491375666678631,3.491375666678631,3.4402631407354898,3.455990042951924,296497.0
2004-05-25,3.4599210580627937,3.499238116986026,3.43239870436181,3.4520574213028445,105128.0
2004-05-26,3.499238793978541,3.514965695582262,3.4756486290524164,3.4756486290524164,383412.0
2004-05-27,3.475649118893225,3.5778741812039585,3.475649118893225,3.5778741812039585,391512.0
2004-05-28,3.573941956086857,3.573941956086857,3.459921822584984,3.463853641833753,336413.0
2004-05-31,3.5188982839611587,3.538557009002973,3.5188982839611587,3.538557009002973,169588.0
2004-06-01,3.538557107152966,3.5424889272621853,3.511035116306435,3.5267620217843105,257990.0
2004-06-02,3.4599226407975143,3.526762083997299,3.4599226407975143,3.5149666234615657,560982.0
2004-06-03,3.522828577927068,3.562146010979,3.51103349799502,3.522828577927068,484125.0
2004-06-04,3.499238765295846,3.542488025570753,3.499238765295846,3.5346243873538943,337343.0
2004-06-07,3.5267602477700137,3.546418963468475,3.4913746345045484,3.546418963468475,177056.0
2004-06-08,3.5385554761560742,3.5385554761560742,3.483511144875135,3.522828577927068,918054.0
2004-06-09,3.546420649003297,3.5503520940444653,3.5188982839611587,3.538557009002973,450192.0
2004-06-10,3.577874417450396,3.5975327673044517,3.558215692637352,3.5975327673044517,421850.0
2004-06-11,3.577873284314065,3.597531627942192,3.546419484558419,3.5857365467735423,305624.0
2004-06-14,3.5857365467735423,3.5857365467735423,3.5857365467735423,3.5857365467735423,0.0
2004-06-15,3.5778738097913143,3.581805254119024,3.530692728269556,3.5700101712180468,222026.0
2004-06-16,3.5110352351247327,3.546420867387201,3.5110352351247327,3.5110352351247327,404139.0
2004-06-17,3.5385559401598603,3.57394155955488,3.5188972210560854,3.57394155955488,1194530.0
2004-06-18,3.597532668692849,3.597532668692849,3.542488690675917,3.5582155951034657,753981.0
2004-06-21,3.558214927045562,3.558214927045562,3.5228293049875137,3.5346243873538943,1135858.0
2004-06-22,3.5385572689256017,3.5385572689256017,3.503171636242903,3.503171636242903,242687.0
2004-06-23,3.507102826760036,3.507102826760036,3.47564902001448,3.4795808395974133,697008.0
2004-06-24,3.475647975168473,3.4835112370115384,3.4009449253857222,3.4206036424316486,441088.0
2004-06-25,3.440262825695393,3.452057907537859,3.4245359249191414,3.444194644629179,491111.0
2004-06-28,3.43633112114001,3.4441947592693234,3.4166724007756315,3.428467857969601,235283.0
2004-06-29,3.4402640880707724,3.5031717142591945,3.4363322676942385,3.4953084484651558,487940.0
2004-06-30,3.49923840996608,3.5857365467735423,3.495306966215776,3.5857365467735423,558722.0
2004-07-01,3.55428293450307,3.5660780162939,3.5385560337956674,3.562146572336217,393645.0
2004-07-02,3.558214287723847,3.5778730047749083,3.538555570672786,3.566077549568968,565100.0
2004-07-05,3.5621467537428253,3.593600556759454,3.5385562140008995,3.593600556759454,351357.0
2004-07-06,3.597532357878721,3.680098692729656,3.59360091333073,3.656508525605929,903637.0
2004-07-07,3.676167248181666,3.676167248181666,3.6014641773856577,3.656508525605929,214487.0
2004-07-08,3.5975321809466734,3.628985985537328,3.538556391078929,3.625054541182692,280540.0
2004-07-09,3.609327186206682,3.727278751148723,3.605395367386246,3.6879616878210015,228178.0
2004-07-12,3.695825794785173,3.727279602616275,3.617191275207418,3.684030710588252,156551.0
2004-07-13,3.6683032923696417,3.6683032923696417,3.605395685527204,3.644713127283184,334862.0
2004-07-14,3.621123312071902,3.632918396976133,3.542488787778715,3.5975327673044517,545835.0
2004-07-15,3.5935999592321446,3.636848837449056,3.585736322306062,3.6171901200926975,1294751.0
2004-07-16,3.5739425568269296,3.632918355635968,3.562147472056919,3.605396366186281,112789.0
2004-07-19,3.597532060204201,3.597532060204201,3.577873714214023,3.581805158436709,40331.0
2004-07-20,3.57394155955488,3.57394155955488,3.542487758972391,3.57394155955488,222878.0
2004-07-21,3.577874417450396,3.621123312071902,3.577874417450396,3.5975327673044517,219562.0
2004-07-22,3.589668140769103,3.636848837449056,3.589668140769103,3.6171901200926975,361852.0
2004-07-23,3.61325971421108,3.61325971421108,3.534625189002812,3.538557009002973,376666.0
2004-07-26,3.5188982839611587,3.5660789990861192,3.483512653877689,3.538557009002973,316326.0
2004-07-27,3.550351627236548,3.613259239131933,3.550351627236548,3.6014641556412843,280334.0
2004-07-28,3.609326858125462,3.6171901200926975,3.5700094234127446,3.6171901200926975,450957.0
2004-07-29,3.5975327673044517,3.632918396976133,3.577874417450396,3.5975327673044517,778093.0
2004-07-30,3.554283269030435,3.609327614166536,3.554283269030435,3.5700101712180468,106095.0
2004-08-02,3.5700105418143804,3.6014643494547656,3.566078722119591,3.5778741812039585,88254.0
2004-08-03,3.597532529759976,3.621123072969747,3.573942361509169,3.5778741812039585,493860.0
2004-08-04,3.585737274316857,3.656508525605929,3.581805454809921,3.656508525605929,209039.0
2004-08-05,3.640781036253392,3.7508693400072057,3.6368492173796056,3.7390742583447327,948038.0
2004-08-06,3.723347626127606,3.723347626127606,3.668303282804545,3.699757086143747,364577.0
2004-08-09,3.6918937085085943,3.7508694942043217,3.6407811859248103,3.715483872803325,310747.0
2004-08-10,3.731209855881779,3.7469367531947935,3.71941477663672,3.727278037813824,331228.0
2004-08-11,3.7272786886814,3.778391207613807,3.7272786886814,3.75480104500431,168070.0
2004-08-12,3.7665967384754095,3.8059141824931393,3.7665967384754095,3.782323641090715,421455.0
2004-08-13,3.8137783489274937,3.833437075588985,3.798051442590105,3.8255734349407793,409719.0
2004-08-16,3.8373685816718046,3.868822391770837,3.790187866523257,3.8137780366180345,380187.0
2004-08-17,3.774460528665535,3.774460528665535,3.6761672896373594,3.7076210961296594,202677.0
2004-08-18,3.695825498732426,3.695825498732426,3.668303512824592,3.668303512824592,209313.0
2004-08-19,3.656509207671815,3.6997581054386974,3.656509207671815,3.676167933914586,361121.0
2004-08-20,3.6918937085085943,3.7194156918387473,3.668303169254964,3.715483872803325,486769.0
2004-08-23,3.746938385836717,3.770528929564679,3.723348217067728,3.731211481671066,306183.0
2004-08-24,3.727278488026085,3.727278488026085,3.617190193537584,3.664370891175513,442533.0
2004-08-25,3.676167446109959,3.711552698700724,3.676167446109959,3.684030710588252,1027799.0
2004-08-26,3.684030070437751,3.7272789549506906,3.684030070437751,3.715483872803325,797467.0
2004-08-27,3.754801750856318,3.790187376381457,3.7154843058375095,3.770528653872052,201963.0
2004-08-30,3.7783916611204265,3.7901871187998153,3.739074593732556,3.7469378572265626,243387.0
2004-08-31,3.807178225594456,3.807178225594456,3.694730025381916,3.754970419886123,966870.0
2004-09-01,3.7549689312258026,3.763000750844151,3.7348888076851807,3.7348888076851807,938949.0
2004-09-02,3.7549689312258026,3.7549689312258026,3.7348888076851807,3.7348888076851807,731112.0
2004-09-03,3.718826838282297,3.7308747658586494,3.678666569032176,3.686698776080884,473584.0
2004-09-06,3.686698034689664,3.6947298571264695,3.662601801385976,3.6746497265395024,917893.0
2004-09-07,3.674650465507821,3.710794631233588,3.662602537931469,3.686698776080884,1132403.0
2004-09-08,3.698746128281527,3.767018345588304,3.694730025381916,3.754970419886123,470851.0
2004-09-09,3.767018813429964,3.791114667826888,3.7188267216394144,3.7469386794347272,320817.0
2004-09-10,3.746938431733837,3.775050387670737,3.726858299066048,3.775050387670737,261656.0
2004-09-13,3.7911154696611473,3.847339780140112,3.7870997484101214,3.843323675892304,1442375.0
2004-09-14,3.835289879920497,3.847337803477227,3.815209751994892,3.835289879920497,1394461.0
2004-09-15,3.839306143257351,3.847337964966773,3.799145885720438,3.815209912135883,362535.0
2004-09-16,3.799146897627104,3.851355093132156,3.7750506600875786,3.791114690781694,1868646.0
2004-09-17,3.7750501697004526,3.8031625070108297,3.763002243994093,3.8031625070108297,224936.0
2004-09-20,3.787099437212119,3.791115158133161,3.734891235271076,3.787099437212119,270398.0
2004-09-21,3.73890681568978,3.895531016586586,3.73890681568978,3.895531016586586,551406.0
2004-09-22,3.887499555972724,3.887499555972724,3.815211220808968,3.85537149212144,496322.0
2004-09-23,3.7951304646783344,3.8674187880235102,3.7951304646783344,3.8312746263509214,212445.0
2004-09-24,3.811194169922355,3.887498589853569,3.811194169922355,3.871434561920151,483476.0
2004-09-27,3.8513540487005455,3.8834821013761136,3.815209893691382,3.867418075038329,247584.0
2004-09-28,3.843321844033354,3.875449896708922,3.839306124696357,3.867418075038329,280822.0
2004-09-29,3.871434001148336,3.9517541291811686,3.871434001148336,3.939706205725389,581767.0
2004-09-30,3.93970613616944,3.995930033301492,3.895529779283884,3.995930033301492,554729.0
2004-10-01,3.95577149744424,3.971835528192374,3.915611229075554,3.935691363259896,374196.0
2004-10-04,3.975851522655436,3.975851522655436,3.935691634515555,3.951755666370853,133873.0
2004-10-05,3.9477376672082176,3.9477376672082176,3.907577415353973,3.931673643065829,319872.0
2004-10-06,3.9356907070191793,3.975850585694867,3.9356907070191793,3.9638026603918246,177689.0
2004-10-07,3.955770807674863,3.959786527414146,3.891514312890055,3.9196266490448575,691555.0
2004-10-08,3.9156100546936976,3.947738106554021,3.9156100546936976,3.927657978392172,373659.0
2004-10-11,3.9156112240435936,3.983883450384603,3.9156112240435936,3.983883450384603,299210.0
2004-10-12,3.97986720560001,4.096331519987009,3.9758511023116014,4.048139429516184,697940.0
2004-10-13,4.0160101607043295,4.056170415510002,3.995930033301492,3.995930033301492,172410.0
2004-10-14,3.979867263791308,4.011995324574949,3.915611142224026,3.991915190836,636964.0
2004-10-15,3.991915241896957,4.052155643884346,3.979867314698159,4.036091613287049,1458008.0
2004-10-18,4.036090442201663,4.076250315544031,4.036090442201663,4.076250315544031,891125.0
2004-10-19,4.040108682283346,4.0642045424399225,4.0160124391299785,4.020028543488338,1323459.0
2004-10-20,4.0160104387704045,4.056170696356748,4.003962514693141,4.01199433641245,1921523.0
2004-10-21,4.016011645502434,4.056171915156146,4.01199554193772,4.016011645502434,156083.0
2004-10-22,4.016010580028995,4.0561708390279305,4.016010580028995,4.044122531530281,337001.0
2004-10-25,4.020026682528211,4.076250585530784,4.020026682528211,4.044122531530281,958939.0
2004-10-26,4.0561717472828445,4.072235777880144,4.036091613287049,4.036091613287049,2224796.0
2004-10-27,4.036091202654734,4.136491479422281,4.036091202654734,4.132475376432381,1085854.0
2004-10-28,4.156571089013008,4.18066693793093,4.128458754613281,4.144522781557434,616124.0
2004-10-29,4.136490700052467,4.136490700052467,4.072234596307407,4.076250315544031,458511.0
2004-11-01,4.092314591953705,4.124443028789272,4.08026666751325,4.096330694432727,245972.0
2004-11-02,4.100347809258355,4.128459767558929,4.096331705787786,4.124444047085066,372435.0
2004-11-03,4.136491099455223,4.1766509766752655,4.116410969346889,4.1766509766752655,1350923.0
2004-11-04,4.176652350752889,4.196732487467391,4.128460252436135,4.160588317980637,331757.0
2004-11-05,4.168620469536116,4.188700605979283,4.144524229204966,4.168620469536116,706659.0
2004-11-08,4.168620525865139,4.168620525865139,4.116412323606134,4.160588317980637,606057.0
2004-11-09,4.176651168026385,4.176651168026385,4.136491288966438,4.156571419994734,848288.0
2004-11-10,4.244924511858724,4.501949414735406,4.244924511858724,4.501949414735406,1201655.0
2004-11-11,4.501948151283576,4.530060104506762,4.421628011362587,4.457772170076192,992234.0
2004-11-12,4.45375653094363,4.513996546405881,4.45375653094363,4.497932516749502,423384.0
2004-11-15,4.497932516749502,4.497932516749502,4.373436382661736,4.497932516749502,286012.0
2004-11-16,4.453756558084424,4.4979325441595,4.453756558084424,4.493916440971763,449373.0
2004-11-17,4.497933140675306,4.501949244395659,4.377452710041817,4.377452710041817,379967.0
2004-11-18,4.337292277897511,4.44572438377169,4.337292277897511,4.39351619094461,725457.0
2004-11-19,4.3694197403799,4.433675851077209,4.353355712705573,4.417611823402881,473984.0
2004-11-22,4.3854839869050695,4.441708278069317,4.361387752692779,4.441708278069317,384887.0
2004-11-23,4.39753245660781,4.425644797166524,4.39753245660781,4.425644797166524,776643.0
2004-11-24,4.437691006658289,4.477850875774921,4.361386604242556,4.381466730299146,276253.0
2004-11-25,4.429659833856368,4.481868020554169,4.417611908617379,4.457772170076192,597053.0
2004-11-26,4.45375675472854,4.45375675472854,4.385484529509332,4.425644797166524,576630.0
2004-11-29,4.4376914356876185,4.598331693677701,4.4376914356876185,4.578251565679794,347446.0
2004-11-30,4.538092782388787,4.554156812045166,4.4698205606000085,4.497932516749502,521835.0
2004-12-01,4.497932187936723,4.513996216418771,4.473836336711975,4.489900365194024,1062887.0
2004-12-02,4.518012649569145,4.538092782388787,4.497932516749502,4.497932516749502,145924.0
2004-12-03,4.493916085067048,4.518012319288446,4.481868159454674,4.489900365194024,258032.0
2004-12-06,4.497932654892373,4.518012788328727,4.477852521456018,4.481868624742627,531861.0
2004-12-07,4.493917206990785,4.522029551100212,4.477853174498288,4.501949414735406,288652.0
2004-12-08,4.513996824675739,4.513996824675739,4.457772908910772,4.465804732735752,603756.0
2004-12-09,4.4216296706895255,4.493917632247959,4.4216296706895255,4.45375773871478,514679.0
2004-12-10,4.489901355397774,4.489901355397774,4.441709259323334,4.4698212196175735,254358.0
2004-12-13,4.469820587838695,4.4979325441595,4.469820587838695,4.493916440971763,374221.0
2004-12-14,4.493916900933592,4.558173409524148,4.493916900933592,4.538093274526895,436368.0
2004-12-15,4.61038101731046,4.6786532434375925,4.606365296888695,4.658573492338661,404385.0
2004-12-16,4.662588199624423,4.6826683293568365,4.658572480075236,4.678652226811029,1065721.0
2004-12-17,4.670620676477545,4.670620676477545,4.606364563992358,4.646524442797279,335731.0
2004-12-20,4.646523214544524,4.746923459512185,4.618411268512471,4.746923459512185,377860.0
2004-12-21,4.750939395365034,4.839291715091048,4.750939395365034,4.819211590199246,457397.0
2004-12-22,4.831262512928089,4.939695024899963,4.831262512928089,4.899534750170359,492447.0
2004-12-23,4.899532965518553,4.91559699295973,4.859373088413923,4.867404910636199,247610.0
2004-12-24,4.899534705971689,4.899534705971689,4.831262469345303,4.85937481460113,162508.0
2004-12-27,4.85937481460113,4.85937481460113,4.85937481460113,4.85937481460113,0.0
2004-12-28,4.85937481460113,4.85937481460113,4.85937481460113,4.85937481460113,0.0
2004-12-29,4.855356324768771,4.867404247960225,4.843308401577318,4.84732412064342,44983.0
2004-12-30,4.847325705469737,4.919614034246176,4.847325705469737,4.903550003739934,42977.0
2004-12-31,4.895518730864044,4.899534835005896,4.86740676786462,4.891503009718963,82743.0
2005-01-04,4.891503095021411,4.899534920448411,4.851342818896079,4.879454782385745,64398.0
2005-01-05,4.823229583888354,4.83929361350427,4.791101524656519,4.83929361350427,286725.0
2005-01-06,4.815197680934557,4.831261711562491,4.803149753712781,4.803149753712781,291653.0
2005-01-07,4.839291715091048,4.851339636827519,4.80314756688511,4.819211590199246,184791.0
2005-01-10,4.799133977225774,4.81118190526826,4.7790538418238135,4.81118190526826,131721.0
2005-01-11,4.791102432998186,4.803150361745113,4.726846302352245,4.77905412125451,347372.0
2005-01-12,4.698733968733082,4.738894241977358,4.6866860399585,4.730862034129803,448199.0
2005-01-13,4.730861706869523,4.775038080981649,4.706765850987203,4.722829882574325,241456.0
2005-01-14,4.73086115711858,4.746925186838976,4.702749200857056,4.738893363477118,155523.0
2005-01-17,4.771021422917911,4.791101555817576,4.722829333756721,4.738893363477118,140957.0
2005-01-18,4.758973358546947,4.791101417057243,4.6585730799531015,4.754957255483992,514057.0
2005-01-19,4.76298921862724,4.76298921862724,4.634476980808273,4.690701276352411,461675.0
2005-01-20,4.654556508272344,4.658572610930959,4.586284295062399,4.614396247679448,377810.0
2005-01-21,4.570219744278584,4.598331693677701,4.558171820678473,4.578251565679794,221621.0
2005-01-24,4.546124659414569,4.5782527191068025,4.518012702933035,4.542108939200552,375002.0
2005-01-25,4.530060104506762,4.53809230999718,4.457772170076192,4.457772170076192,317867.0
2005-01-27,4.485885234057774,4.58226942582883,4.485885234057774,4.566205393866987,254541.0
2005-01-28,4.5662049872320685,4.578252914381361,4.518012895638198,4.518012895638198,149801.0
2005-01-31,4.497932794029076,4.497932794029076,4.397532506738264,4.465804732735752,817606.0
2005-02-01,4.477851299071274,4.538091682935637,4.477851299071274,4.530059478555088,431293.0
2005-02-02,4.558173242311509,4.570221169669205,4.5380931080508775,4.558173242311509,409304.0
2005-02-03,4.57825369321504,4.638494105202754,4.5541578348173655,4.618413967873515,545434.0
2005-02-04,4.638492480634511,4.638492480634511,4.570220267424566,4.614396247679448,250545.0
2005-02-07,4.698733258420773,4.76700548281721,4.698733258420773,4.76700548281721,480347.0
2005-02-08,4.738893668633156,4.738893668633156,4.642509484104219,4.702749503685628,1095128.0
2005-02-09,4.698733016803808,4.750941208245664,4.646524825361949,4.698733016803808,688120.0
2005-02-10,4.6384930021383335,4.698733016803808,4.558172854918811,4.698733016803808,584652.0
2005-02-11,4.658572751135733,4.698732629940654,4.642508723014436,4.646524442797279,176928.0
2005-02-14,4.658573492338661,4.734877542306026,4.618413224147394,4.658573492338661,486400.0
2005-02-15,4.622428479947803,4.658572638092823,4.594316144170215,4.610380171901708,672392.0
2005-02-16,4.610380500942252,4.610380500942252,4.538092562489691,4.574236723214301,778427.0
2005-02-17,4.598333888524486,4.72283043513812,4.598333888524486,4.706766401671532,533957.0
2005-02-18,4.750941575998208,4.895517852184455,4.750941575998208,4.895517852184455,894494.0
2005-02-21,4.879453973045886,4.887486180137386,4.702749629996735,4.783069785928167,554691.0
2005-02-22,4.783069953579418,4.835278152513975,4.734877858331379,4.762989818143553,1008129.0
2005-02-23,4.718814237312274,4.8874867768601975,4.718814237312274,4.85937481460113,726852.0
2005-02-24,4.871422956958745,4.895518816236522,4.819214751194524,4.879454782385745,749290.0
2005-02-25,4.879453457742335,4.911928989313092,4.875393919511271,4.89163168529665,884274.0
2005-02-28,4.875394553775999,4.93222654784895,4.826681250082502,4.9159887799511175,1353924.0
2005-03-01,4.871333421244457,4.879452496106488,4.855095658659194,4.871333421244457,1161465.0
2005-03-02,4.871334540977262,4.871334540977262,4.790145709388751,4.790145709388751,367323.0
2005-03-03,4.777969306512518,4.806385311638054,4.75767199407755,4.782028459288285,921959.0
2005-03-04,4.786086056578313,4.855096658563066,4.761729214114744,4.786086056578313,887719.0
2005-03-07,4.765790319483998,4.769849859085943,4.599353067194304,4.644006841398685,3968098.0
2005-03-08,4.672422955006533,4.757671345908214,4.672422955006533,4.741433575600227,480024.0
2005-03-09,4.753610889615215,4.786086423966935,4.704897588087634,4.753610889615215,528061.0
2005-03-10,4.708956787248933,4.765788774698591,4.6886594829573935,4.72519455325439,276871.0
2005-03-11,4.72519455325439,4.761729236412507,4.6927190212434775,4.72519455325439,441379.0
2005-03-14,4.721134555039696,4.78608561273405,4.684599488301912,4.692718564083127,352712.0
2005-03-15,4.713015893497598,4.773907805792133,4.713015893497598,4.769848267544722,284293.0
2005-03-16,4.798263789810424,4.86727438468408,4.798263789810424,4.859155696125387,490809.0
2005-03-17,4.875393125838063,4.928165952834288,4.838858061983843,4.907868652122077,867820.0
2005-03-18,4.915987171569231,4.989057296772313,4.863214346382427,4.871333421244457,406854.0
2005-03-21,4.871334290553885,4.940344890641175,4.871334290553885,4.903809821519802,185249.0
2005-03-22,4.920048043700854,4.972820883203766,4.907869815242921,4.936285810691065,420062.0
2005-03-23,4.871333421244457,4.924106246431261,4.859155196090209,4.871333421244457,245201.0
2005-03-24,4.932225997241435,4.936285535547439,4.790145640781229,4.818561634645493,353682.0
2005-03-29,4.891632801348016,4.911930109995395,4.769849336602708,4.794206184407355,353975.0
2005-03-30,4.798263296041376,4.871333421244457,4.790144608318142,4.871333421244457,657105.0
2005-03-31,4.911928897830714,4.932225814330263,4.871334290553885,4.903809821519802,758542.0
2005-04-01,4.895691796655559,4.899750948222944,4.75767057775256,4.867275412850347,753382.0
2005-04-04,4.773908669226476,4.806384206801708,4.773908669226476,4.802324667820067,297245.0
2005-04-05,4.810442833431261,4.895691200182714,4.810442833431261,4.87539389626306,512591.0
2005-04-06,4.875395224091485,4.976881384190945,4.863216606139486,4.956584074743258,1445408.0
2005-04-07,4.96,5.065,4.96,5.05,563727.0
2005-04-08,5.075,5.1,4.96,5.035,215699.0
2005-04-11,5.075,5.105,5.015,5.04,199185.0
2005-04-12,4.99,5.055,4.96,4.96,297118.0
2005-04-13,4.925,5.015,4.92,4.985,323707.0
2005-04-14,4.905,4.945,4.875,4.88,671210.0
2005-04-15,4.875,4.95,4.785,4.89,377403.0
2005-04-18,4.73,4.83,4.71,4.805,244879.0
2005-04-19,4.83,4.885,4.82,4.875,406515.0
2005-04-20,4.875,4.94,4.865,4.9,435007.0
2005-04-21,4.865,4.875,4.85,4.87,327043.0
2005-04-22,4.93,4.93,4.84,4.865,146450.0
2005-04-26,4.865,4.865,4.825,4.84,285551.0
2005-04-27,4.81,4.83,4.77,4.83,348926.0
2005-04-28,4.795,4.83,4.73,4.745,347698.0
2005-04-29,4.71,4.805,4.71,4.73,364377.0
2005-05-02,4.85,4.855,4.795,4.84,324004.0
2005-05-03,4.875,4.88,4.675,4.73,633439.0
2005-05-04,4.71,4.82,4.595,4.67,714853.0
2005-05-05,4.67,4.67,4.505,4.61,619469.0
2005-05-06,4.57,4.65,4.505,4.57,340156.0
2005-05-09,4.515,4.545,4.465,4.53,969911.0
2005-05-10,4.59,4.64,4.58,4.63,752707.0
2005-05-11,4.66,4.7,4.635,4.655,825868.0
2005-05-12,4.66,4.66,4.595,4.61,275402.0
2005-05-13,4.59,4.59,4.53,4.57,632359.0
2005-05-16,4.555,4.705,4.505,4.535,408943.0
2005-05-17,4.52,4.57,4.505,4.57,416642.0
2005-05-18,4.59,4.685,4.59,4.675,566377.0
2005-05-19,4.755,4.825,4.725,4.745,920926.0
2005-05-20,4.79,4.83,4.745,4.795,1040066.0
2005-05-23,4.83,4.935,4.83,4.93,640397.0
2005-05-24,4.83,4.96,4.82,4.875,723329.0
2005-05-25,4.895,4.895,4.81,4.82,160356.0
2005-05-26,4.75,4.86,4.735,4.77,254613.0
2005-05-27,4.725,4.775,4.725,4.76,730432.0
2005-05-30,4.725,4.825,4.71,4.745,231842.0
2005-05-31,4.73,4.805,4.71,4.76,319614.0
2005-06-01,4.655,4.765,4.655,4.76,479460.0
2005-06-02,4.81,4.87,4.795,4.81,351041.0
2005-06-03,4.83,4.875,4.795,4.85,540556.0
2005-06-06,4.89,4.89,4.835,4.865,190016.0
2005-06-07,4.835,4.915,4.79,4.83,217108.0
2005-06-08,4.81,4.89,4.81,4.885,210942.0
2005-06-09,4.835,4.905,4.835,4.885,192867.0
2005-06-10,4.875,4.88,4.785,4.79,361384.0
2005-06-14,4.83,4.885,4.81,4.855,483661.0
2005-06-15,4.855,4.895,4.83,4.895,245273.0
2005-06-16,4.995,4.995,4.955,4.985,614343.0
2005-06-17,5.02,5.07,4.96,5.05,556339.0
2005-06-20,5.09,5.09,5.005,5.045,216109.0
2005-06-21,5.065,5.085,5.01,5.07,408548.0
2005-06-22,5.105,5.13,5.005,5.025,464340.0
2005-06-23,5.055,5.085,4.98,5.03,363953.0
2005-06-24,5.025,5.035,4.975,5.025,227368.0
2005-06-27,5.035,5.085,5.035,5.085,217053.0
2005-06-28,5.12,5.22,5.11,5.205,489333.0
2005-06-29,5.28,5.285,5.115,5.19,491700.0
2005-06-30,5.095,5.15,5.09,5.09,584063.0
2005-07-01,5.055,5.075,5.04,5.06,559737.0
2005-07-04,5.07,5.135,5.04,5.04,190273.0
2005-07-05,5.08,5.145,5.06,5.115,668665.0
2005-07-06,5.12,5.15,5.09,5.09,357915.0
2005-07-07,5.085,5.085,4.955,5.015,480090.0
2005-07-08,4.945,5.035,4.915,4.955,286552.0
2005-07-11,4.96,5.095,4.96,5.005,275453.0
2005-07-12,5.015,5.075,4.955,4.98,382289.0
2005-07-13,5.075,5.075,4.985,5.025,720648.0
2005-07-14,5.085,5.115,5.0,5.015,395396.0
2005-07-15,5.015,5.07,5.015,5.065,279818.0
2005-07-18,5.04,5.07,4.995,5.015,236789.0
2005-07-19,4.955,4.96,4.935,4.94,737946.0
2005-07-20,4.94,5.02,4.94,4.955,226719.0
2005-07-21,4.955,5.11,4.955,5.09,417004.0
2005-07-22,5.035,5.175,5.035,5.16,422123.0
2005-07-25,5.185,5.27,5.18,5.265,483352.0
2005-07-26,5.27,5.27,5.19,5.22,653039.0
2005-07-27,5.22,5.33,5.22,5.295,1036636.0
2005-07-28,5.335,5.35,5.22,5.22,707425.0
2005-07-29,5.24,5.28,5.21,5.22,182303.0
2005-08-01,5.2,5.23,5.135,5.19,313980.0
2005-08-02,5.185,5.23,5.175,5.205,460328.0
2005-08-03,5.19,5.24,5.175,5.24,711131.0
2005-08-04,5.24,5.305,5.24,5.245,811793.0
2005-08-05,5.3,5.3,5.155,5.17,657869.0
2005-08-08,5.195,5.195,5.14,5.155,230711.0
2005-08-09,5.175,5.26,5.155,5.25,596731.0
2005-08-10,5.24,5.29,5.22,5.29,406422.0
2005-08-11,5.31,5.35,5.28,5.35,283306.0
2005-08-12,5.32,5.385,5.32,5.385,286892.0
2005-08-15,5.385,5.385,5.34,5.365,287084.0
2005-08-16,5.39,5.46,5.38,5.44,278269.0
2005-08-17,5.46,5.51,5.4,5.51,249006.0
2005-08-18,5.44,5.48,5.4,5.42,253156.0
2005-08-19,5.44,5.46,5.415,5.46,296403.0
2005-08-22,5.44,5.47,5.405,5.445,235409.0
2005-08-23,5.745,5.95,5.745,5.95,845658.0
2005-08-24,5.935,6.215,5.935,6.105,1765504.0
2005-08-25,6.135,6.215,5.975,6.0,1225922.0
2005-08-26,6.035,6.09,5.99,6.02,408566.0
2005-08-29,6.05,6.085,6.03,6.035,347870.0
2005-08-30,6.1,6.185,6.1,6.155,376386.0
2005-08-31,6.09,6.205,6.085,6.18,532618.0
2005-09-01,6.235,6.315,6.165,6.195,787454.0
2005-09-02,6.295,6.305,6.055,6.21,531690.0
2005-09-05,6.235,6.285,6.105,6.17,245170.0
2005-09-06,6.2,6.335,6.2,6.295,333356.0
2005-09-07,6.365,6.43,6.355,6.365,686231.0
2005-09-08,6.38,6.395,6.295,6.315,463171.0
2005-09-09,6.315,6.345,6.24,6.27,376447.0
2005-09-12,6.285,6.335,6.26,6.3,680501.0
2005-09-13,6.325,6.395,6.3,6.33,401019.0
2005-09-14,6.395,6.44,6.375,6.43,530363.0
2005-09-15,6.395,6.455,6.32,6.34,1031804.0
2005-09-16,6.355,6.355,6.32,6.335,648930.0
2005-09-19,6.345,6.395,6.175,6.175,339035.0
2005-09-20,6.17,6.355,6.17,6.295,431234.0
2005-09-21,6.275,6.375,6.215,6.37,1172666.0
2005-09-22,6.41,6.44,6.37,6.4,384401.0
2005-09-23,6.415,6.495,6.39,6.41,444753.0
2005-09-26,6.475,6.495,6.435,6.495,244018.0
2005-09-27,6.515,6.515,6.455,6.485,501801.0
2005-09-28,6.495,6.54,6.455,6.47,342939.0
2005-09-29,6.455,6.545,6.41,6.495,348925.0
2005-09-30,6.455,6.475,6.34,6.355,367255.0
2005-10-03,6.3,6.435,6.3,6.375,208779.0
2005-10-04,6.3,6.455,6.3,6.4,461784.0
2005-10-05,6.395,6.49,6.15,6.17,568995.0
2005-10-06,6.06,6.13,6.015,6.035,920015.0
2005-10-07,6.05,6.125,6.04,6.09,397152.0
2005-10-10,6.09,6.275,6.09,6.23,186781.0
2005-10-11,6.28,6.285,6.235,6.255,1070352.0
2005-10-12,6.26,6.275,6.175,6.2,222975.0
2005-10-13,6.15,6.15,6.075,6.09,183475.0
2005-10-14,6.16,6.245,6.135,6.145,368470.0
2005-10-17,6.195,6.195,6.105,6.11,195701.0
2005-10-19,5.905,5.95,5.865,5.895,2475404.0
2005-10-20,5.9,5.91,5.745,5.76,1132859.0
2005-10-21,5.685,5.685,5.585,5.62,1495085.0
2005-10-24,5.66,5.705,5.625,5.63,432682.0
2005-10-25,5.76,5.76,5.665,5.735,779863.0
2005-10-26,5.725,5.885,5.705,5.845,879390.0
2005-10-27,5.925,5.925,5.845,5.89,388799.0
2005-10-28,5.87,5.87,5.74,5.74,336903.0
2005-10-31,5.845,5.89,5.815,5.89,916033.0
2005-11-01,5.91,5.91,5.87,5.885,676868.0
2005-11-02,5.935,5.95,5.74,5.74,799788.0
2005-11-03,5.805,5.87,5.765,5.81,434844.0
2005-11-04,5.905,5.915,5.825,5.83,409847.0
2005-11-07,5.905,5.905,5.825,5.855,517546.0
2005-11-08,5.905,6.025,5.905,6.01,573822.0
2005-11-09,5.97,6.035,5.89,5.965,318020.0
2005-11-10,6.065,6.065,5.99,6.005,323474.0
2005-11-11,6.025,6.07,5.95,5.975,399568.0
2005-11-14,6.0,6.0,5.935,5.97,544600.0
2005-11-15,5.965,5.965,5.89,5.89,465453.0
2005-11-16,5.88,5.9,5.77,5.79,1031707.0
2005-11-17,5.87,5.955,5.8,5.94,804272.0
2005-11-18,5.945,6.12,5.945,6.035,554972.0
2005-11-21,6.06,6.15,6.0,6.045,298189.0
2005-11-22,6.12,6.12,5.915,5.915,480376.0
2005-11-23,5.98,6.15,5.94,6.115,488647.0
2005-11-24,6.16,6.16,5.995,6.01,585000.0
2005-11-25,6.0,6.085,5.98,6.0,299549.0
2005-11-28,6.05,6.09,6.03,6.05,374710.0
2005-11-29,6.07,6.13,6.04,6.085,735886.0
2005-11-30,6.045,6.175,6.04,6.125,509582.0
2005-12-01,6.02,6.1,6.02,6.07,758732.0
2005-12-02,6.215,6.215,6.07,6.105,353082.0
2005-12-05,6.14,6.17,6.095,6.15,330260.0
2005-12-06,6.175,6.19,6.05,6.145,430292.0
2005-12-07,6.15,6.17,5.975,6.065,754337.0
2005-12-08,6.015,6.05,5.91,5.935,463301.0
2005-12-09,5.905,6.02,5.825,5.935,496137.0
2005-12-12,5.955,5.955,5.88,5.89,388936.0
2005-12-13,5.845,5.91,5.79,5.805,317213.0
2005-12-14,5.83,5.855,5.77,5.785,1925516.0
2005-12-15,5.775,5.795,5.73,5.75,941534.0
2005-12-16,5.765,5.89,5.755,5.875,497034.0
2005-12-19,5.975,6.015,5.86,5.895,248637.0
2005-12-20,5.89,5.96,5.87,5.925,409842.0
2005-12-21,5.95,5.97,5.905,5.92,323365.0
2005-12-22,5.965,6.0,5.94,5.975,539510.0
2005-12-23,6.05,6.05,5.985,6.04,173413.0
2005-12-28,6.01,6.045,5.975,6.01,223318.0
2005-12-29,6.07,6.07,5.99,6.02,426274.0
2005-12-30,6.06,6.06,5.99,6.01,248861.0
2006-01-03,6.01,6.01,5.985,6.005,286101.0
2006-01-04,6.05,6.06,6.0,6.025,253130.0
2006-01-05,6.03,6.045,5.99,6.025,407142.0
2006-01-06,6.01,6.01,5.95,5.97,467689.0
2006-01-09,6.01,6.09,6.01,6.065,1230689.0
2006-01-10,6.065,6.2,6.065,6.185,537764.0
2006-01-11,6.18,6.215,6.15,6.165,534136.0
2006-01-12,6.185,6.2,6.115,6.135,185980.0
2006-01-13,6.19,6.19,6.11,6.13,276430.0
2006-01-16,6.195,6.195,6.01,6.01,667767.0
2006-01-17,6.015,6.03,5.95,6.01,746941.0
2006-01-18,5.985,5.99,5.89,5.89,665793.0
2006-01-19,5.87,5.995,5.87,5.94,686806.0
2006-01-20,6.015,6.02,5.965,5.995,320754.0
2006-01-23,5.915,6.01,5.85,5.995,402727.0
2006-01-24,5.975,5.995,5.86,5.885,452960.0
2006-01-25,5.85,6.035,5.845,5.99,498351.0
2006-01-27,6.01,6.08,6.005,6.05,300741.0
2006-01-30,6.03,6.07,6.005,6.04,128531.0
2006-01-31,6.05,6.08,5.99,6.065,273820.0
2006-02-01,6.01,6.05,6.01,6.035,304377.0
2006-02-02,6.015,6.08,6.015,6.03,301308.0
2006-02-03,6.08,6.08,5.97,6.02,305458.0
2006-02-06,6.02,6.085,5.99,6.08,200981.0
2006-02-07,6.105,6.13,6.04,6.085,230984.0
2006-02-08,6.075,6.1,6.0,6.07,519645.0
2006-02-09,6.095,6.15,6.09,6.135,414714.0
2006-02-10,6.19,6.21,6.15,6.17,449713.0
2006-02-13,6.115,6.16,6.03,6.09,376510.0
2006-02-14,5.97,6.13,5.97,6.125,699752.0
2006-02-15,6.155,6.155,5.955,5.955,748051.0
2006-02-16,5.95,6.07,5.935,6.02,417993.0
2006-02-17,6.08,6.08,5.89,5.93,702731.0
2006-02-20,5.9,5.975,5.86,5.955,693639.0
2006-02-21,5.985,6.13,5.955,6.12,757018.0
2006-02-22,6.09,6.11,5.975,6.11,274646.0
2006-02-23,6.18,6.205,5.98,6.055,1499916.0
2006-02-24,6.07,6.14,6.07,6.1,926336.0
2006-02-27,6.145,6.285,6.14,6.275,1052781.0
2006-02-28,6.36,6.405,6.33,6.4,981462.0
2006-03-01,6.315,6.38,6.025,6.175,1250517.0
2006-03-02,6.135,6.225,6.11,6.195,831838.0
2006-03-03,6.145,6.22,6.145,6.175,422640.0
2006-03-06,6.18,6.225,6.135,6.22,300300.0
2006-03-07,6.13,6.13,5.99,6.08,874263.0
2006-03-08,6.075,6.21,6.035,6.2,358560.0
2006-03-09,6.125,6.22,6.125,6.145,459677.0
2006-03-10,6.13,6.29,6.13,6.27,414340.0
2006-03-13,6.315,6.325,6.19,6.27,213867.0
2006-03-14,6.26,6.295,6.24,6.29,339711.0
2006-03-15,6.24,6.405,6.24,6.405,647399.0
2006-03-16,6.44,6.47,6.405,6.43,1222623.0
2006-03-17,6.455,6.455,6.3,6.305,235302.0
2006-03-20,6.405,6.405,6.355,6.36,154028.0
2006-03-21,6.36,6.385,6.27,6.29,291902.0
2006-03-22,6.265,6.33,6.24,6.32,638831.0
2006-03-23,6.285,6.34,6.245,6.28,542708.0
2006-03-24,6.3,6.36,6.3,6.315,371746.0
2006-03-27,6.36,6.39,6.345,6.385,595463.0
2006-03-28,6.375,6.405,6.36,6.385,394565.0
2006-03-29,6.36,6.44,6.34,6.43,519922.0
2006-03-30,6.44,6.505,6.43,6.485,424481.0
2006-03-31,6.46,6.485,6.385,6.465,1278377.0
2006-04-03,6.445,6.475,6.425,6.475,220466.0
2006-04-04,6.505,6.52,6.42,6.43,493502.0
2006-04-05,6.48,6.48,6.415,6.425,395069.0
2006-04-06,6.45,6.52,6.445,6.505,558645.0
2006-04-07,6.53,6.535,6.425,6.44,494068.0
2006-04-10,6.405,6.46,6.355,6.425,562470.0
2006-04-11,6.43,6.505,6.405,6.44,388692.0
2006-04-12,6.385,6.425,6.365,6.385,382352.0
2006-04-13,6.445,6.445,6.24,6.315,385044.0
2006-04-18,6.34,6.38,6.245,6.33,367292.0
2006-04-19,6.32,6.385,6.285,6.305,534361.0
2006-04-20,6.32,6.34,6.265,6.265,392053.0
2006-04-21,6.22,6.245,6.185,6.22,467862.0
2006-04-24,6.215,6.3,6.205,6.28,191033.0
2006-04-26,6.265,6.295,6.245,6.25,894573.0
2006-04-27,6.28,6.3,6.22,6.25,523991.0
2006-04-28,6.25,6.25,6.145,6.165,613053.0
2006-05-01,6.22,6.22,6.15,6.16,261170.0
2006-05-02,6.155,6.21,6.095,6.135,393252.0
2006-05-03,6.13,6.175,6.11,6.12,558664.0
2006-05-04,6.105,6.105,6.02,6.085,741797.0
2006-05-05,6.055,6.115,6.01,6.105,456283.0
2006-05-08,6.115,6.18,6.095,6.105,403733.0
2006-05-09,6.15,6.15,6.1,6.13,189811.0
2006-05-10,6.175,6.21,6.15,6.175,468753.0
2006-05-11,6.175,6.21,6.075,6.08,248402.0
2006-05-12,6.075,6.075,5.99,6.0,762311.0
2006-05-15,5.94,6.105,5.935,6.01,354913.0
2006-05-16,5.97,5.99,5.895,5.91,503783.0
2006-05-17,5.89,5.93,5.825,5.855,555166.0
2006-05-18,5.815,5.855,5.765,5.82,1629434.0
2006-05-19,5.83,5.89,5.83,5.845,735243.0
2006-05-22,5.905,5.905,5.85,5.865,506715.0
2006-05-23,5.85,5.855,5.755,5.765,358170.0
2006-05-24,5.84,5.84,5.75,5.76,604819.0
2006-05-25,5.765,5.845,5.755,5.785,930701.0
2006-05-26,5.845,5.845,5.7,5.785,348219.0
2006-05-29,5.83,5.94,5.77,5.78,408113.0
2006-05-30,5.775,5.785,5.73,5.76,257323.0
2006-05-31,5.735,5.8,5.73,5.795,526141.0
2006-06-01,5.805,5.905,5.735,5.81,435212.0
2006-06-02,5.915,5.955,5.85,5.875,450459.0
2006-06-05,5.91,5.965,5.88,5.92,353744.0
2006-06-06,5.92,5.925,5.785,5.84,599515.0
2006-06-07,5.835,5.87,5.79,5.805,333585.0
2006-06-08,5.765,5.775,5.665,5.7,951159.0
2006-06-09,5.775,5.775,5.685,5.765,405965.0
2006-06-13,5.765,5.825,5.58,5.61,635289.0
2006-06-14,5.58,5.705,5.565,5.625,665383.0
2006-06-15,5.64,5.705,5.56,5.585,1318068.0
2006-06-16,5.695,5.715,5.64,5.685,310043.0
2006-06-19,5.755,5.755,5.58,5.585,294646.0
2006-06-20,5.56,5.62,5.535,5.54,700312.0
2006-06-21,5.56,5.56,5.48,5.495,847998.0
2006-06-22,5.54,5.62,5.515,5.6,719704.0
2006-06-23,5.6,5.66,5.565,5.615,465238.0
2006-06-26,5.62,5.645,5.565,5.57,386404.0
2006-06-27,5.625,5.66,5.6,5.66,651668.0
2006-06-28,5.635,5.735,5.57,5.71,410437.0
2006-06-29,5.73,5.8,5.715,5.8,588174.0
2006-06-30,5.925,5.925,5.805,5.805,466419.0
2006-07-03,5.825,5.845,5.815,5.835,742958.0
2006-07-04,5.87,5.87,5.815,5.82,460912.0
2006-07-05,5.805,5.82,5.765,5.8,265256.0
2006-07-06,5.76,5.81,5.73,5.765,455819.0
2006-07-07,5.84,5.84,5.775,5.785,262358.0
2006-07-10,5.8,5.81,5.765,5.795,297346.0
2006-07-11,5.78,5.78,5.685,5.745,279946.0
2006-07-12,5.805,5.805,5.725,5.745,133102.0
2006-07-13,5.705,5.765,5.705,5.725,258266.0
2006-07-14,5.705,5.705,5.53,5.56,437888.0
2006-07-17,5.19,5.22,4.92,5.165,3058822.0
2006-07-18,5.195,5.37,5.195,5.245,981631.0
2006-07-19,5.26,5.29,5.235,5.24,866306.0
2006-07-20,5.345,5.35,5.275,5.285,1398298.0
2006-07-21,5.325,5.335,5.19,5.21,756444.0
2006-07-24,5.23,5.265,5.16,5.245,586523.0
2006-07-25,5.275,5.335,5.23,5.27,389644.0
2006-07-26,5.28,5.285,5.195,5.23,347742.0
2006-07-27,5.2,5.31,5.195,5.265,740505.0
2006-07-28,5.23,5.25,5.145,5.17,432806.0
2006-07-31,5.21,5.23,5.155,5.19,300784.0
2006-08-01,5.155,5.215,5.155,5.17,144823.0
2006-08-02,5.185,5.2,5.08,5.115,595506.0
2006-08-03,5.125,5.175,5.11,5.125,1269521.0
2006-08-04,5.11,5.135,5.03,5.065,421789.0
2006-08-07,5.03,5.055,4.98,4.99,246563.0
2006-08-08,4.98,5.145,4.95,5.035,645258.0
2006-08-09,5.02,5.02,4.94,4.985,816533.0
2006-08-10,4.95,4.98,4.935,4.965,807142.0
2006-08-11,4.99,5.055,4.985,5.01,657987.0
2006-08-14,5.005,5.13,5.005,5.025,613181.0
2006-08-15,5.03,5.035,4.84,4.845,515353.0
2006-08-16,4.92,4.92,4.735,4.82,495793.0
2006-08-17,4.86,4.895,4.835,4.87,1164688.0
2006-08-18,4.88,4.94,4.86,4.935,745540.0
2006-08-21,4.94,5.02,4.905,4.935,599701.0
2006-08-22,4.675,4.855,4.58,4.73,4292019.0
2006-08-23,4.735,4.795,4.665,4.775,2346580.0
2006-08-24,4.775,4.81,4.76,4.8,2146595.0
2006-08-25,4.775,4.83,4.77,4.815,2599111.0
2006-08-28,4.885,4.96,4.88,4.945,1475187.0
2006-08-29,4.96,5.045,4.96,5.035,2010417.0
2006-08-30,5.095,5.095,4.99,5.05,1058806.0
2006-08-31,5.035,5.16,4.975,5.145,1000549.0
2006-09-01,5.1,5.14,5.08,5.115,853132.0
2006-09-04,5.16,5.32,5.16,5.315,855320.0
2006-09-05,5.37,5.42,5.32,5.42,520876.0
2006-09-06,5.395,5.395,5.31,5.35,1210756.0
2006-09-07,5.305,5.37,5.13,5.28,651893.0
2006-09-08,5.185,5.25,5.185,5.23,1081774.0
2006-09-11,5.21,5.23,5.145,5.155,426322.0
2006-09-12,5.14,5.165,5.1,5.13,906024.0
2006-09-13,5.09,5.17,5.08,5.16,489777.0
2006-09-14,5.16,5.23,5.115,5.16,733894.0
2006-09-15,5.165,5.18,5.11,5.145,545220.0
2006-09-18,5.115,5.245,5.115,5.2,196382.0
2006-09-19,5.255,5.31,5.185,5.245,388805.0
2006-09-20,5.18,5.265,5.105,5.22,669918.0
2006-09-21,5.31,5.345,5.215,5.315,3922356.0
2006-09-22,5.24,5.28,5.2,5.245,762854.0
2006-09-25,5.225,5.295,5.195,5.21,348063.0
2006-09-26,5.265,5.285,5.215,5.285,738026.0
2006-09-27,5.345,5.61,5.345,5.47,1035254.0
2006-09-28,5.49,5.625,5.49,5.585,583343.0
2006-09-29,5.585,5.625,5.525,5.58,450934.0
2006-10-02,5.605,5.69,5.605,5.675,226270.0
2006-10-03,5.61,5.645,5.5,5.615,313537.0
2006-10-04,5.515,5.605,5.355,5.37,714600.0
2006-10-05,5.47,5.69,5.4,5.69,748037.0
2006-10-06,5.71,5.795,5.635,5.755,470005.0
2006-10-09,5.735,5.79,5.615,5.69,431326.0
2006-10-10,5.735,5.755,5.625,5.7,338807.0
2006-10-11,5.7,5.795,5.695,5.795,379793.0
2006-10-12,5.795,5.81,5.735,5.76,233024.0
2006-10-13,5.79,5.79,5.71,5.755,359572.0
2006-10-16,5.775,5.785,5.66,5.71,621545.0
2006-10-17,5.67,5.68,5.57,5.625,469822.0
2006-10-18,5.6,5.68,5.595,5.65,218037.0
2006-10-19,5.615,5.65,5.525,5.62,359339.0
2006-10-20,5.605,5.605,5.56,5.595,427126.0
2006-10-23,5.535,5.575,5.525,5.57,357231.0
2006-10-24,5.51,5.51,5.42,5.435,724899.0
2006-10-25,5.435,5.65,5.435,5.6,463357.0
2006-10-26,5.525,5.6,5.525,5.595,297828.0
2006-10-27,5.57,5.665,5.545,5.635,402127.0
2006-10-30,5.59,5.62,5.55,5.59,263331.0
2006-10-31,5.525,5.64,5.515,5.605,362715.0
2006-11-01,5.53,5.625,5.53,5.605,398622.0
2006-11-02,5.54,5.605,5.535,5.605,338111.0
2006-11-03,5.565,5.645,5.535,5.615,255441.0
2006-11-06,5.595,5.625,5.58,5.605,246398.0
2006-11-07,5.665,5.68,5.64,5.665,339433.0
2006-11-08,5.675,5.675,5.55,5.555,230054.0
2006-11-09,5.595,5.595,5.485,5.505,628683.0
2006-11-10,5.505,5.585,5.495,5.525,280989.0
2006-11-13,5.55,5.55,5.515,5.525,245864.0
2006-11-14,5.54,5.57,5.52,5.525,130586.0
2006-11-15,5.615,5.735,5.605,5.71,565137.0
2006-11-16,5.73,5.745,5.69,5.73,654620.0
2006-11-17,5.715,5.765,5.625,5.715,412524.0
2006-11-20,5.75,5.75,5.53,5.535,347384.0
2006-11-21,5.47,5.625,5.44,5.59,460897.0
2006-11-22,5.62,5.62,5.51,5.595,564298.0
2006-11-23,5.565,5.59,5.565,5.565,277073.0
2006-11-24,5.565,5.66,5.53,5.645,287669.0
2006-11-27,5.625,5.78,5.625,5.76,434651.0
2006-11-28,5.69,5.745,5.585,5.745,407009.0
2006-11-29,5.665,5.81,5.665,5.725,452532.0
2006-11-30,5.735,5.735,5.625,5.63,658142.0
2006-12-01,5.625,5.645,5.565,5.58,454665.0
2006-12-04,5.575,5.615,5.53,5.54,383149.0
2006-12-05,5.61,5.655,5.575,5.585,391316.0
2006-12-06,5.635,5.67,5.62,5.62,543546.0
2006-12-07,5.64,5.64,5.59,5.615,217632.0
2006-12-08,5.61,5.67,5.585,5.605,461513.0
2006-12-11,5.63,5.67,5.59,5.605,297617.0
2006-12-12,5.595,5.66,5.585,5.59,628057.0
2006-12-13,5.6,5.65,5.545,5.63,533409.0
2006-12-14,5.625,5.68,5.61,5.665,416557.0
2006-12-15,5.705,5.795,5.7,5.765,349720.0
2006-12-18,5.84,6.045,5.83,6.045,1597497.0
2006-12-19,6.03,6.15,5.99,6.07,699049.0
2006-12-20,6.13,6.23,6.115,6.185,578060.0
2006-12-21,6.215,6.345,6.215,6.24,809190.0
2006-12-22,6.2,6.285,6.17,6.24,396675.0
2006-12-27,6.255,6.365,6.255,6.36,219086.0
2006-12-28,6.365,6.39,6.345,6.355,281520.0
2006-12-29,6.37,6.37,6.315,6.345,232719.0
2007-01-02,6.33,6.37,6.255,6.295,246837.0
2007-01-03,6.36,6.36,6.3,6.3,282279.0
2007-01-04,6.33,6.545,6.33,6.455,693554.0
2007-01-05,6.475,6.525,6.385,6.435,472708.0
2007-01-08,6.33,6.41,6.265,6.28,278805.0
2007-01-09,6.38,6.515,6.345,6.45,351924.0
2007-01-10,6.47,6.525,6.415,6.445,594041.0
2007-01-11,6.46,6.47,6.415,6.455,362973.0
2007-01-12,6.515,6.605,6.5,6.585,384506.0
2007-01-15,6.585,6.67,6.52,6.615,357629.0
2007-01-16,6.625,6.67,6.605,6.655,457892.0
2007-01-17,6.645,6.695,6.54,6.59,619946.0
2007-01-18,6.58,6.605,6.35,6.37,794281.0
2007-01-19,6.375,6.4,6.32,6.365,759440.0
2007-01-22,6.37,6.42,6.34,6.35,624640.0
2007-01-23,6.37,6.405,6.355,6.385,403617.0
2007-01-24,6.445,6.47,6.305,6.41,586911.0
2007-01-25,6.515,6.515,6.36,6.385,779023.0
2007-01-29,6.36,6.36,6.175,6.2,722489.0
2007-01-30,6.165,6.19,6.105,6.13,712692.0
2007-01-31,6.18,6.25,6.115,6.14,1044385.0
2007-02-01,6.155,6.155,6.05,6.055,491808.0
2007-02-02,6.075,6.125,6.05,6.075,589224.0
2007-02-05,6.065,6.155,6.065,6.12,390466.0
2007-02-06,6.16,6.275,6.14,6.255,423529.0
2007-02-07,6.3,6.39,6.25,6.285,1206980.0
2007-02-08,6.33,6.33,6.215,6.255,664493.0
2007-02-09,6.3,6.35,6.245,6.305,726119.0
2007-02-12,6.315,6.325,6.25,6.26,531265.0
2007-02-13,6.21,6.33,6.185,6.3,524042.0
2007-02-14,6.33,6.33,6.22,6.3,453370.0
2007-02-15,6.38,6.4,6.235,6.255,683483.0
2007-02-16,6.315,6.39,6.29,6.33,975274.0
2007-02-19,6.33,6.37,6.29,6.33,328770.0
2007-02-20,6.275,6.285,6.2,6.225,872753.0
2007-02-21,6.21,6.245,6.035,6.105,1094044.0
2007-02-22,6.165,6.175,6.075,6.105,510911.0
2007-02-23,6.075,6.11,6.005,6.04,672618.0
2007-02-26,6.01,6.105,5.975,6.065,634886.0
2007-02-27,5.915,6.165,5.89,5.975,1537705.0
2007-02-28,5.885,6.025,5.86,5.97,1609569.0
2007-03-01,6.045,6.045,5.875,5.915,1158616.0
2007-03-02,5.905,5.935,5.82,5.835,1261227.0
2007-03-05,5.82,5.82,5.725,5.725,756752.0
2007-03-06,5.67,5.695,5.565,5.62,994965.0
2007-03-07,5.73,5.845,5.69,5.805,563665.0
2007-03-08,5.83,5.835,5.725,5.795,486105.0
2007-03-09,5.845,5.89,5.775,5.785,569295.0
2007-03-12,5.825,5.95,5.825,5.91,480464.0
2007-03-13,5.955,5.955,5.8,5.825,606232.0
2007-03-14,5.775,5.795,5.71,5.71,525084.0
2007-03-15,5.755,5.78,5.69,5.765,320408.0
2007-03-16,5.76,5.815,5.74,5.78,514891.0
2007-03-19,5.835,5.9,5.825,5.895,505468.0
2007-03-20,5.91,6.19,5.91,6.12,978207.0
2007-03-21,6.14,6.14,5.96,5.97,538069.0
2007-03-22,6.05,6.125,6.05,6.115,772064.0
2007-03-23,6.14,6.29,6.115,6.27,754140.0
2007-03-26,6.335,6.355,6.27,6.315,311790.0
2007-03-27,6.25,6.275,6.215,6.24,334847.0
2007-03-28,6.255,6.365,6.245,6.34,628482.0
2007-03-29,6.27,6.355,6.27,6.34,155886.0
2007-03-30,6.365,6.395,6.28,6.375,463875.0
2007-04-02,6.32,6.34,6.275,6.305,333681.0
2007-04-03,6.34,6.525,6.34,6.51,533890.0
2007-04-04,6.625,6.625,6.535,6.62,480418.0
2007-04-05,6.615,6.63,6.565,6.61,283546.0
2007-04-10,6.62,6.65,6.555,6.625,571575.0
2007-04-11,6.585,6.605,6.47,6.475,823909.0
2007-04-12,6.48,6.64,6.48,6.625,1235274.0
2007-04-13,6.695,6.695,6.6,6.665,1008901.0
2007-04-16,6.635,6.635,6.525,6.525,375257.0
2007-04-17,6.515,6.565,6.49,6.555,1375655.0
2007-04-18,6.545,6.59,6.425,6.51,805770.0
2007-04-19,6.465,6.48,6.445,6.475,557034.0
2007-04-20,6.48,6.49,6.315,6.35,483630.0
2007-04-23,6.435,6.475,6.305,6.335,524059.0
2007-04-24,6.325,6.37,6.25,6.29,732726.0
2007-04-26,6.3,6.31,6.215,6.295,467871.0
2007-04-27,6.23,6.255,6.17,6.215,267560.0
2007-04-30,6.26,6.275,6.185,6.185,392396.0
2007-05-01,6.2,6.245,6.065,6.1,453958.0
2007-05-02,6.16,6.23,6.135,6.18,936720.0
2007-05-03,6.205,6.375,6.18,6.34,725250.0
2007-05-04,6.385,6.385,6.275,6.34,419990.0
2007-05-07,6.36,6.41,6.275,6.375,455795.0
2007-05-08,6.36,6.405,6.25,6.29,388022.0
2007-05-09,6.26,6.35,6.26,6.295,582096.0
2007-05-10,6.34,6.35,6.23,6.245,489265.0
2007-05-11,6.19,6.265,6.185,6.255,719226.0
2007-05-14,6.335,6.41,6.325,6.37,584067.0
2007-05-15,6.36,6.465,6.315,6.445,673752.0
2007-05-16,6.445,6.475,6.405,6.445,671839.0
2007-05-17,6.49,6.535,6.445,6.535,766934.0
2007-05-18,6.525,6.54,6.455,6.51,455287.0
2007-05-21,6.53,6.575,6.385,6.4,472542.0
2007-05-22,6.48,6.535,6.3,6.31,584539.0
2007-05-23,6.37,6.515,6.25,6.51,656536.0
2007-05-24,6.48,6.48,6.3,6.325,435831.0
2007-05-25,6.23,6.355,6.2,6.31,345306.0
2007-05-28,6.275,6.275,6.225,6.245,357104.0
2007-05-29,6.245,6.315,6.215,6.245,292877.0
2007-05-30,6.3,6.365,6.275,6.3,350918.0
2007-05-31,6.33,6.44,6.265,6.295,744736.0
2007-06-01,6.42,6.485,6.365,6.405,702545.0
2007-06-04,6.48,6.61,6.48,6.575,568742.0
2007-06-05,6.59,6.59,6.415,6.455,539480.0
2007-06-06,6.46,6.59,6.43,6.45,564594.0
2007-06-07,6.48,6.48,6.385,6.385,307299.0
2007-06-08,6.32,6.405,6.285,6.295,635653.0
2007-06-12,6.33,6.435,6.325,6.415,588727.0
2007-06-13,6.36,6.405,6.295,6.335,480801.0
2007-06-14,6.375,6.51,6.35,6.475,503071.0
2007-06-15,6.47,6.51,6.435,6.455,402586.0
2007-06-18,6.48,6.585,6.48,6.565,442349.0
2007-06-19,6.57,6.57,6.45,6.51,442427.0
2007-06-20,6.54,6.605,6.495,6.6,344456.0
2007-06-21,6.535,6.535,6.45,6.53,666355.0
2007-06-22,6.475,6.695,6.47,6.68,719986.0
2007-06-25,6.6,6.6,6.525,6.565,830124.0
2007-06-26,6.575,6.63,6.545,6.62,960400.0
2007-06-27,6.565,6.605,6.385,6.41,414139.0
2007-06-28,6.62,6.62,6.495,6.5,605618.0
2007-06-29,6.59,6.62,6.5,6.51,296358.0
2007-07-02,6.57,6.58,6.47,6.485,646628.0
2007-07-03,6.49,6.535,6.45,6.455,430500.0
2007-07-04,6.48,6.49,6.43,6.435,269867.0
2007-07-05,6.44,6.46,6.39,6.43,483401.0
2007-07-06,6.455,6.56,6.455,6.555,591749.0
2007-07-09,6.62,6.705,6.62,6.705,554028.0
2007-07-10,6.705,6.95,6.69,6.815,1065051.0
2007-07-11,6.705,6.705,6.56,6.595,806754.0
2007-07-12,6.58,6.74,6.58,6.66,401068.0
2007-07-13,6.725,6.8,6.645,6.69,398802.0
2007-07-16,6.575,6.58,6.48,6.485,842501.0
2007-07-17,6.485,6.59,6.485,6.57,784373.0
2007-07-18,6.56,6.585,6.49,6.515,468218.0
2007-07-19,6.585,6.705,6.585,6.705,454139.0
2007-07-20,6.72,6.75,6.63,6.65,314128.0
2007-07-23,6.675,6.735,6.6,6.685,252134.0
2007-07-24,6.7,6.74,6.63,6.665,561904.0
2007-07-25,6.57,6.62,6.555,6.615,223112.0
2007-07-26,6.6,6.74,6.535,6.555,606806.0
2007-07-27,6.37,6.475,6.325,6.375,940781.0
2007-07-30,6.345,6.575,6.345,6.505,557452.0
2007-07-31,6.535,6.7,6.535,6.68,731110.0
2007-08-01,6.595,6.595,6.305,6.37,875208.0
2007-08-02,6.66,6.66,6.54,6.55,873842.0
2007-08-03,6.62,6.62,6.48,6.49,849379.0
2007-08-06,6.495,6.545,6.455,6.485,334520.0
2007-08-07,6.535,6.61,6.47,6.47,536952.0
2007-08-08,6.51,6.555,6.405,6.455,899448.0
2007-08-09,6.49,6.5,6.325,6.425,1338576.0
2007-08-10,6.3,6.315,6.11,6.155,1309929.0
2007-08-13,6.245,6.51,6.245,6.31,910664.0
2007-08-14,6.395,6.52,6.36,6.5,1146657.0
2007-08-15,6.405,6.59,6.405,6.445,1324420.0
2007-08-16,6.415,6.49,6.145,6.185,1849019.0
2007-08-17,6.295,6.38,6.145,6.185,829489.0
2007-08-20,6.24,6.5,6.215,6.38,537827.0
2007-08-21,6.39,6.505,6.365,6.435,766632.0
2007-08-22,6.385,6.51,6.385,6.47,511012.0
2007-08-24,6.365,6.425,6.275,6.375,1532116.0
2007-08-27,6.455,6.54,6.435,6.53,961855.0
2007-08-28,6.515,6.515,6.37,6.415,854534.0
2007-08-29,6.345,6.505,6.325,6.49,677641.0
2007-08-30,6.63,6.635,6.545,6.565,1089611.0
2007-08-31,6.575,6.75,6.52,6.725,1084634.0
2007-09-03,6.845,6.845,6.65,6.685,1070511.0
2007-09-04,6.685,6.815,6.685,6.805,826414.0
2007-09-05,6.83,6.85,6.685,6.695,560654.0
2007-09-06,6.705,6.805,6.665,6.765,666157.0
2007-09-07,6.725,6.845,6.72,6.835,543061.0
2007-09-10,6.805,6.885,6.765,6.855,860569.0
2007-09-11,6.85,6.875,6.805,6.86,749667.0
2007-09-12,6.875,6.88,6.785,6.795,722669.0
2007-09-13,6.83,6.85,6.795,6.835,640544.0
2007-09-14,6.845,6.89,6.775,6.86,421540.0
2007-09-17,6.805,6.885,6.8,6.82,426668.0
2007-09-18,6.83,6.875,6.765,6.845,788231.0
2007-09-19,6.945,6.995,6.895,6.98,662402.0
2007-09-20,7.05,7.05,6.895,6.94,846651.0
2007-09-21,6.895,7.23,6.805,7.095,1089189.0
2007-09-24,7.075,7.19,7.04,7.055,1071602.0
2007-09-25,7.06,7.11,6.99,7.11,859106.0
2007-09-26,7.115,7.12,7.035,7.07,891812.0
2007-09-27,7.03,7.04,6.965,6.985,748357.0
2007-09-28,6.96,7.045,6.85,6.945,1273460.0
2007-10-01,6.94,7.025,6.94,6.95,272159.0
2007-10-02,7.035,7.11,6.99,7.075,687010.0
2007-10-03,7.075,7.075,7.0,7.075,575788.0
2007-10-04,7.03,7.08,6.995,7.04,798115.0
2007-10-05,7.085,7.235,7.055,7.18,790261.0
2007-10-08,7.26,7.34,7.13,7.18,1056835.0
2007-10-09,7.165,7.43,7.165,7.34,833423.0
2007-10-10,7.36,7.49,7.36,7.41,587746.0
2007-10-11,7.415,7.475,7.34,7.345,569830.0
2007-10-12,7.28,7.355,7.235,7.355,470978.0
2007-10-15,7.365,7.41,7.3,7.395,516790.0
2007-10-16,7.38,7.38,7.275,7.31,475254.0
2007-10-17,7.295,7.43,7.275,7.395,655453.0
2007-10-18,7.565,7.585,7.44,7.475,773033.0
2007-10-19,7.475,7.475,7.315,7.38,577087.0
2007-10-22,7.3,7.3,7.21,7.25,235247.0
2007-10-23,7.31,7.31,7.25,7.275,388120.0
2007-10-24,7.355,7.6,7.35,7.6,737455.0
2007-10-25,7.6,7.675,7.5,7.595,1051604.0
2007-10-26,7.595,7.725,7.595,7.725,1280203.0
2007-10-29,7.765,7.855,7.74,7.835,605826.0
2007-10-30,7.875,8.045,7.785,7.91,585055.0
2007-10-31,7.695,7.745,7.57,7.655,1164533.0
2007-11-01,7.675,7.68,7.53,7.61,949767.0
2007-11-02,7.49,7.65,7.43,7.525,779713.0
2007-11-05,7.47,7.47,7.34,7.43,558170.0
2007-11-06,7.43,7.695,7.43,7.57,299569.0
2007-11-07,7.605,7.72,7.575,7.665,741744.0
2007-11-08,7.475,7.49,7.305,7.485,597140.0
2007-11-09,7.52,7.585,7.45,7.475,847469.0
2007-11-12,7.365,7.52,7.355,7.385,823801.0
2007-11-13,7.44,7.675,7.44,7.605,1012086.0
2007-11-14,7.745,7.765,7.695,7.74,968598.0
2007-11-15,7.785,7.86,7.76,7.815,729347.0
2007-11-16,7.74,7.74,7.615,7.695,616695.0
2007-11-19,7.745,7.85,7.705,7.73,294329.0
2007-11-20,7.46,7.685,7.345,7.655,614127.0
2007-11-21,7.575,7.74,7.575,7.74,772312.0
2007-11-22,7.735,7.74,7.595,7.68,953197.0
2007-11-23,7.565,7.61,7.425,7.54,695257.0
2007-11-26,7.59,7.695,7.585,7.66,512246.0
2007-11-27,7.565,7.595,7.425,7.5,744408.0
2007-11-28,7.445,7.57,7.41,7.495,1008793.0
2007-11-29,7.5,7.615,7.47,7.475,908277.0
2007-11-30,7.52,7.535,7.365,7.415,899151.0
2007-12-03,7.43,7.455,7.185,7.27,1011764.0
2007-12-04,7.25,7.32,7.195,7.265,1006730.0
2007-12-05,7.24,7.345,7.23,7.295,1057751.0
2007-12-06,7.37,7.425,7.24,7.29,1097665.0
2007-12-07,7.305,7.41,7.305,7.39,921696.0
2007-12-10,7.365,7.38,7.2,7.25,557490.0
2007-12-11,7.26,7.31,7.085,7.085,1664570.0
2007-12-12,7.095,7.4,7.04,7.375,892621.0
2007-12-13,7.41,7.66,7.295,7.565,1229216.0
2007-12-14,7.42,7.505,7.3,7.375,1058929.0
2007-12-17,7.34,7.47,7.225,7.455,862482.0
2007-12-18,7.425,7.48,7.29,7.335,1140827.0
2007-12-19,7.31,7.45,7.21,7.365,601381.0
2007-12-20,7.42,7.485,7.285,7.355,1694073.0
2007-12-21,7.37,7.37,7.24,7.295,775753.0
2007-12-24,7.44,7.485,7.345,7.38,134364.0
2007-12-27,7.425,7.45,7.245,7.45,217916.0
2007-12-28,7.275,7.445,7.275,7.38,143551.0
2007-12-31,7.415,7.455,7.34,7.44,192399.0
2008-01-02,7.475,7.55,7.37,7.43,201408.0
2008-01-03,7.34,7.545,7.31,7.45,223487.0
2008-01-04,7.52,7.53,7.38,7.47,298379.0
2008-01-07,7.41,7.515,7.36,7.41,1109582.0
2008-01-08,7.425,7.47,7.355,7.39,624028.0
2008-01-09,7.25,7.42,7.145,7.38,683363.0
2008-01-10,7.38,7.415,7.315,7.34,631858.0
2008-01-11,7.295,7.34,7.105,7.12,489596.0
2008-01-14,7.12,7.22,7.085,7.105,684922.0
2008-01-15,7.135,7.16,7.045,7.08,1128134.0
2008-01-16,6.855,7.045,6.855,6.895,1215185.0
2008-01-17,7.015,7.02,6.83,6.85,619252.0
2008-01-18,6.7,6.965,6.7,6.795,993800.0
2008-01-21,6.765,7.04,6.7,6.805,1004142.0
2008-01-22,6.755,6.8,6.495,6.595,1123062.0
2008-01-23,6.65,6.82,6.64,6.695,1333678.0
2008-01-24,6.74,6.89,6.725,6.795,1474838.0
2008-01-25,6.895,7.255,6.895,7.255,1086304.0
2008-01-29,7.33,7.38,6.965,7.14,1147179.0
2008-01-30,7.34,7.45,7.01,7.125,1535780.0
2008-01-31,7.0,7.29,6.9,7.25,983826.0
2008-02-01,7.295,7.355,7.185,7.32,571585.0
2008-02-04,7.41,7.43,7.1,7.21,893832.0
2008-02-05,7.17,7.385,7.17,7.245,613112.0
2008-02-06,7.075,7.135,6.85,6.895,882113.0
2008-02-07,6.92,7.05,6.805,6.86,407645.0
2008-02-08,6.92,7.17,6.845,7.045,488413.0
2008-02-11,6.95,7.195,6.83,7.04,623423.0
2008-02-12,7.075,7.22,6.945,6.945,746383.0
2008-02-13,6.94,6.965,6.68,6.68,1114751.0
2008-02-14,6.785,6.895,6.69,6.78,1089015.0
2008-02-15,6.76,6.76,6.59,6.63,602862.0
2008-02-18,6.655,6.76,6.63,6.705,448616.0
2008-02-19,6.84,6.845,6.675,6.675,1047380.0
2008-02-20,6.675,6.765,6.475,6.56,479214.0
2008-02-21,6.675,6.675,6.565,6.63,790579.0
2008-02-22,6.585,6.63,6.43,6.56,1076169.0
2008-02-25,6.735,6.735,6.46,6.64,640393.0
2008-02-26,6.45,6.6,6.135,6.37,2206616.0
2008-02-27,6.48,6.585,6.28,6.565,751819.0
2008-02-28,6.495,6.52,6.29,6.425,854015.0
2008-02-29,6.315,6.425,6.24,6.385,887962.0
2008-03-03,6.185,6.44,6.185,6.355,1239300.0
2008-03-04,6.405,6.59,6.405,6.525,1904480.0
2008-03-05,6.44,6.58,6.355,6.5,1069968.0
2008-03-06,6.49,6.505,6.245,6.385,800673.0
2008-03-07,6.29,6.355,6.24,6.355,1033521.0
2008-03-10,6.32,6.325,6.04,6.065,414619.0
2008-03-11,6.05,6.08,5.97,6.05,1065557.0
2008-03-12,6.085,6.16,6.045,6.085,1336538.0
2008-03-13,6.0,6.025,5.88,5.995,1255064.0
2008-03-14,6.04,6.04,5.935,5.99,946605.0
2008-03-17,5.94,6.1,5.885,5.965,576837.0
2008-03-18,6.015,6.185,5.995,6.04,915602.0
2008-03-19,6.125,6.24,5.905,5.98,929276.0
2008-03-20,5.845,5.98,5.795,5.845,2439945.0
2008-03-25,6.14,6.34,6.125,6.265,1398660.0
2008-03-26,6.445,6.485,6.11,6.265,1085501.0
2008-03-27,6.275,6.28,5.975,6.26,615308.0
2008-03-28,6.16,6.245,6.065,6.24,553389.0
2008-03-31,6.205,6.26,6.06,6.24,1371539.0
2008-04-01,6.24,6.345,6.095,6.15,675322.0
2008-04-02,6.38,6.445,6.31,6.4,719427.0
2008-04-03,6.365,6.615,6.365,6.605,924574.0
2008-04-04,6.695,6.895,6.66,6.86,942105.0
2008-04-07,6.925,6.925,6.735,6.825,889985.0
2008-04-08,6.725,6.785,6.635,6.715,567706.0
2008-04-09,6.675,6.845,6.61,6.725,1625028.0
2008-04-10,7.0,7.035,6.615,6.735,2023313.0
2008-04-11,6.735,6.8,6.635,6.69,726969.0
2008-04-14,6.505,6.69,6.49,6.61,714512.0
2008-04-15,6.565,6.68,6.455,6.525,719624.0
2008-04-16,6.675,6.785,6.565,6.715,903279.0
2008-04-17,6.87,6.87,6.54,6.59,707638.0
2008-04-18,6.52,6.695,6.52,6.615,528665.0
2008-04-21,6.835,6.835,6.72,6.785,517736.0
2008-04-22,6.785,6.785,6.545,6.585,578500.0
2008-04-23,6.675,6.785,6.63,6.715,1100485.0
2008-04-24,6.63,6.725,6.54,6.63,551155.0
2008-04-28,6.805,7.015,6.65,6.82,998560.0
2008-04-29,6.935,6.935,6.725,6.77,395033.0
2008-04-30,6.63,6.99,6.63,6.925,773087.0
2008-05-01,6.785,6.98,6.73,6.845,789525.0
2008-05-02,6.99,7.095,6.89,7.0,489295.0
2008-05-05,6.91,6.95,6.815,6.855,463325.0
2008-05-06,6.765,6.835,6.695,6.755,967067.0
2008-05-07,6.765,6.85,6.66,6.75,470886.0
2008-05-08,6.585,6.72,6.555,6.71,775663.0
2008-05-09,6.635,6.73,6.585,6.605,660092.0
2008-05-12,6.565,6.635,6.465,6.5,772704.0
2008-05-13,6.5,6.69,6.495,6.54,469924.0
2008-05-14,6.515,6.54,6.43,6.445,489026.0
2008-05-15,6.445,6.505,6.41,6.415,959088.0
2008-05-16,6.47,6.52,6.4,6.51,681158.0
2008-05-19,6.49,6.545,6.42,6.465,403908.0
2008-05-20,6.41,6.45,6.325,6.35,679227.0
2008-05-21,6.27,6.395,6.27,6.33,505641.0
2008-05-22,6.295,6.455,6.27,6.425,721212.0
2008-05-23,6.4,6.485,6.355,6.405,1131731.0
2008-05-26,6.33,6.39,6.29,6.3,429641.0
2008-05-27,6.37,6.405,6.33,6.37,481899.0
2008-05-28,6.4,6.44,6.335,6.44,765665.0
2008-05-29,6.4,6.47,6.355,6.415,603084.0
2008-05-30,6.38,6.62,6.38,6.54,1328525.0
2008-06-02,6.575,6.735,6.54,6.69,705750.0
2008-06-03,6.58,6.635,6.39,6.405,1405319.0
2008-06-04,6.49,6.635,6.49,6.515,1228802.0
2008-06-05,6.58,6.685,6.51,6.54,688722.0
2008-06-06,6.56,6.67,6.525,6.67,581572.0
2008-06-10,6.56,6.67,6.535,6.54,726184.0
2008-06-11,6.585,6.62,6.54,6.595,560208.0
2008-06-12,6.54,6.625,6.54,6.585,528499.0
2008-06-13,6.585,6.6,6.515,6.54,531469.0
2008-06-16,6.585,6.595,6.515,6.54,940303.0
2008-06-17,6.58,6.58,6.495,6.56,891834.0
2008-06-18,6.585,6.765,6.56,6.735,725693.0
2008-06-19,6.645,6.735,6.645,6.705,1775210.0
2008-06-20,6.785,6.8,6.64,6.69,791856.0
2008-06-23,6.785,6.785,6.625,6.665,867631.0
2008-06-24,6.63,6.685,6.54,6.585,796757.0
2008-06-25,6.635,6.74,6.585,6.675,945799.0
2008-06-26,6.81,6.925,6.715,6.73,1121528.0
2008-06-27,6.575,6.615,6.54,6.605,934256.0
2008-06-30,6.695,6.735,6.59,6.605,740963.0
2008-07-01,6.63,6.74,6.55,6.585,740366.0
2008-07-02,6.63,6.775,6.595,6.705,881570.0
2008-07-03,6.72,6.77,6.64,6.675,921706.0
2008-07-04,6.715,6.765,6.08,6.36,1938352.0
2008-07-07,6.355,6.555,6.22,6.385,1338877.0
2008-07-08,6.445,6.525,6.355,6.395,886526.0
2008-07-09,6.445,6.535,6.375,6.425,823059.0
2008-07-10,6.415,6.485,6.38,6.42,781068.0
2008-07-11,6.38,6.485,6.335,6.4,490543.0
2008-07-14,6.31,6.405,6.305,6.34,586231.0
2008-07-15,6.31,6.4,6.17,6.22,746352.0
2008-07-16,6.295,6.435,6.27,6.355,871002.0
2008-07-17,6.355,6.355,6.175,6.22,735038.0
2008-07-18,6.22,6.245,6.05,6.05,1597778.0
2008-07-21,6.05,6.19,6.025,6.06,858427.0
2008-07-22,5.995,6.17,5.98,6.115,1114815.0
2008-07-23,6.255,6.255,6.18,6.21,895614.0
2008-07-24,6.21,6.315,6.155,6.27,1059663.0
2008-07-25,6.335,6.345,6.095,6.14,1025637.0
2008-07-28,6.215,6.28,6.15,6.24,540751.0
2008-07-29,6.3,6.31,6.0,6.12,771296.0
2008-07-30,6.22,6.22,5.905,6.12,853229.0
2008-07-31,6.27,6.305,6.125,6.3,871930.0
2008-08-01,6.335,6.335,6.025,6.15,950325.0
2008-08-04,6.235,6.29,6.155,6.22,348673.0
2008-08-05,6.085,6.28,6.025,6.22,1514007.0
2008-08-06,6.335,6.425,6.29,6.32,975687.0
2008-08-07,6.325,6.375,6.165,6.27,1539109.0
2008-08-08,6.27,6.4,6.22,6.25,1225025.0
2008-08-11,6.44,6.58,6.37,6.455,845541.0
2008-08-12,6.52,6.61,6.425,6.44,978337.0
2008-08-13,6.445,6.45,6.26,6.345,1187627.0
2008-08-14,6.22,6.37,6.22,6.295,694559.0
2008-08-15,6.34,6.44,6.28,6.4,788924.0
2008-08-18,6.29,6.37,6.23,6.265,449421.0
2008-08-19,6.22,6.47,6.22,6.355,1091330.0
2008-08-20,6.22,6.275,6.075,6.23,742742.0
2008-08-21,6.105,6.275,6.025,6.275,902401.0
2008-08-22,6.355,6.405,6.165,6.365,1012687.0
2008-08-25,6.555,6.56,6.445,6.445,1328728.0
2008-08-26,6.355,6.395,6.265,6.355,687222.0
2008-08-27,6.47,6.49,6.28,6.33,781524.0
2008-08-28,6.36,6.43,6.31,6.34,796149.0
2008-08-29,6.34,6.645,6.34,6.575,1038163.0
2008-09-01,6.445,6.515,6.36,6.375,610537.0
2008-09-02,6.53,6.685,6.43,6.685,946429.0
2008-09-03,6.8,6.8,6.425,6.535,1067638.0
2008-09-04,6.54,6.645,6.465,6.51,1189696.0
2008-09-05,6.43,6.52,6.37,6.455,533377.0
2008-09-08,6.54,6.595,6.46,6.585,672010.0
2008-09-09,6.605,6.66,6.57,6.615,683044.0
2008-09-10,6.635,6.695,6.54,6.565,913259.0
2008-09-11,6.565,6.575,6.48,6.48,522445.0
2008-09-12,6.48,6.56,6.41,6.475,792413.0
2008-09-15,6.405,6.52,6.405,6.425,468940.0
2008-09-16,6.285,6.335,6.175,6.2,1015890.0
2008-09-17,6.415,6.47,6.13,6.19,1818602.0
2008-09-18,5.98,6.035,5.815,6.005,2499490.0
2008-09-19,5.91,6.1,5.91,6.005,1632358.0
2008-09-22,6.215,6.235,6.02,6.02,1876549.0
2008-09-23,5.75,5.99,5.7,5.92,1407359.0
2008-09-24,5.955,6.17,5.935,6.1,1664401.0
2008-09-25,6.125,6.335,6.125,6.24,1038972.0
2008-09-26,6.445,6.445,6.22,6.275,901880.0
2008-09-29,6.405,6.41,6.09,6.19,657887.0
2008-09-30,5.885,6.17,5.885,6.145,907083.0
2008-10-01,6.325,6.44,6.285,6.44,515393.0
2008-10-02,6.475,6.66,6.44,6.595,944364.0
2008-10-03,6.64,6.755,6.635,6.7,1011819.0
2008-10-06,6.77,6.77,6.34,6.405,256420.0
2008-10-07,6.51,6.52,6.335,6.48,859859.0
2008-10-08,6.225,6.385,6.105,6.315,663484.0
2008-10-09,6.17,6.575,6.17,6.45,798256.0
2008-10-10,6.105,6.475,6.105,6.335,1212542.0
2008-10-13,6.425,6.56,6.105,6.38,1355031.0
2008-10-14,6.38,6.425,6.25,6.335,1114876.0
2008-10-15,6.425,6.59,6.265,6.59,1059472.0
2008-10-16,6.405,6.425,6.245,6.405,602162.0
2008-10-17,6.405,6.555,6.285,6.385,562485.0
2008-10-20,6.56,6.56,6.405,6.495,578053.0
2008-10-21,6.43,6.515,6.39,6.495,541024.0
2008-10-22,6.495,6.495,6.41,6.425,622304.0
2008-10-23,6.495,6.495,6.305,6.305,420234.0
2008-10-24,6.45,6.465,6.315,6.445,370193.0
2008-10-27,6.29,6.44,6.145,6.44,630837.0
2008-10-28,6.335,6.425,6.29,6.415,635600.0
2008-10-29,6.415,6.485,6.35,6.41,852886.0
2008-10-30,6.475,6.475,6.33,6.38,806419.0
2008-10-31,6.315,6.485,6.31,6.43,1166040.0
2008-11-03,6.425,6.52,6.3,6.425,563165.0
2008-11-04,6.265,6.415,6.265,6.405,598678.0
2008-11-05,6.52,6.545,6.255,6.26,1007708.0
2008-11-06,6.335,6.425,6.26,6.285,750791.0
2008-11-07,6.285,6.425,6.265,6.34,740835.0
2008-11-10,6.47,6.49,6.26,6.285,693899.0
2008-11-11,6.215,6.24,6.005,6.1,901196.0
2008-11-13,5.72,5.88,5.655,5.82,3683101.0
2008-11-14,6.115,6.27,6.09,6.24,1513178.0
2008-11-17,6.005,6.24,5.955,6.075,657212.0
2008-11-18,6.125,6.205,5.96,6.065,1116838.0
2008-11-19,6.1,6.14,5.87,6.12,1690646.0
2008-11-20,6.1,6.2,6.03,6.075,1994161.0
2008-11-21,6.03,6.24,5.9,6.24,1574215.0
2008-11-24,6.255,6.305,6.1,6.2,1841371.0
2008-11-25,6.4,6.52,6.215,6.52,1875104.0
2008-11-26,6.585,6.585,6.05,6.12,1327766.0
2008-11-27,6.19,6.265,5.985,6.07,1067928.0
2008-11-28,6.12,6.31,6.055,6.28,1389349.0
2008-12-01,6.26,6.26,6.145,6.235,693016.0
2008-12-02,6.2,6.33,6.145,6.23,1007194.0
2008-12-03,6.425,6.425,6.115,6.155,970344.0
2008-12-04,6.215,6.225,5.98,6.1,1058264.0
2008-12-05,6.1,6.17,6.03,6.1,681922.0
2008-12-08,6.145,6.335,6.03,6.24,1122943.0
2008-12-09,6.24,6.255,5.985,6.16,917460.0
2008-12-10,6.16,6.285,6.14,6.24,674785.0
2008-12-11,6.08,6.155,5.985,6.11,565672.0
2008-12-12,6.125,6.23,6.01,6.13,925628.0
2008-12-15,6.09,6.185,6.01,6.03,657735.0
2008-12-16,6.03,6.075,5.885,5.965,1009242.0
2008-12-17,6.05,6.195,5.995,6.05,1054353.0
2008-12-18,6.1,6.24,6.1,6.19,3034765.0
2008-12-19,6.115,6.275,6.105,6.215,890445.0
2008-12-22,6.155,6.24,6.11,6.24,16492.0
2008-12-23,6.17,6.275,6.17,6.265,426769.0
2008-12-24,6.28,6.33,6.19,6.285,343793.0
2008-12-29,6.325,6.39,6.24,6.39,788166.0
2008-12-30,6.325,6.5,6.295,6.475,562908.0
2008-12-31,6.56,6.85,6.505,6.83,637404.0
2009-01-02,6.755,6.79,6.465,6.56,337461.0
2009-01-05,6.49,6.515,6.09,6.205,1347299.0
2009-01-06,6.24,6.26,6.13,6.17,689885.0
2009-01-07,6.185,6.2,6.105,6.115,609142.0
2009-01-08,6.105,6.245,6.105,6.24,460918.0
2009-01-09,6.275,6.275,6.175,6.24,922125.0
2009-01-12,6.11,6.28,6.11,6.25,512321.0
2009-01-13,6.27,6.27,6.19,6.225,634703.0
2009-01-14,6.24,6.425,6.215,6.415,530629.0
2009-01-15,6.24,6.305,6.185,6.245,705386.0
2009-01-16,6.355,6.42,6.295,6.375,1138882.0
2009-01-19,6.495,6.525,6.34,6.36,799933.0
2009-01-20,6.245,6.335,6.21,6.235,784178.0
2009-01-21,6.385,6.45,6.285,6.405,1198958.0
2009-01-22,6.405,6.47,6.35,6.455,993355.0
2009-01-23,6.37,6.555,6.255,6.395,1052096.0
2009-01-27,6.395,6.475,6.335,6.44,596473.0
2009-01-28,6.375,6.59,6.35,6.575,1070256.0
2009-01-29,6.565,6.635,6.42,6.545,1322185.0
2009-01-30,6.425,6.52,6.425,6.52,890021.0
2009-02-02,6.495,6.585,6.48,6.525,1130215.0
2009-02-03,6.525,6.59,6.34,6.405,1161680.0
2009-02-04,6.335,6.415,6.115,6.19,902020.0
2009-02-05,6.11,6.23,6.11,6.175,899977.0
2009-02-06,6.235,6.375,6.19,6.375,876126.0
2009-02-09,6.565,6.565,6.455,6.52,1000818.0
2009-02-10,6.445,6.475,6.31,6.355,808463.0
2009-02-11,6.24,6.37,6.2,6.335,856022.0
2009-02-12,6.285,6.48,6.24,6.26,885480.0
2009-02-13,6.295,6.445,6.285,6.38,697073.0
2009-02-16,6.295,6.325,6.14,6.16,604972.0
2009-02-17,6.19,6.215,6.06,6.125,1331859.0
2009-02-18,6.06,6.155,6.03,6.135,963719.0
2009-02-19,6.125,6.32,6.125,6.155,894388.0
2009-02-20,6.095,6.19,6.075,6.105,1168498.0
2009-02-23,6.05,6.09,5.92,6.025,1462039.0
2009-02-24,5.955,5.97,5.49,5.605,3818791.0
2009-02-25,5.725,5.775,5.395,5.395,1713977.0
2009-02-26,5.525,5.705,5.505,5.63,1618820.0
2009-02-27,5.64,5.695,5.58,5.63,2007978.0
2009-03-02,5.475,5.55,5.29,5.36,1497764.0
2009-03-03,5.255,5.42,5.185,5.235,1380156.0
2009-03-04,5.135,5.23,4.91,5.14,1928873.0
2009-03-05,5.065,5.145,4.94,5.005,2035175.0
2009-03-06,4.985,5.04,4.82,5.01,1756705.0
2009-03-09,5.06,5.135,5.01,5.01,977122.0
2009-03-10,4.87,4.925,4.815,4.885,1585795.0
2009-03-11,5.005,5.155,4.915,5.12,1926591.0
2009-03-12,5.065,5.09,4.795,4.835,1807096.0
2009-03-13,4.89,5.115,4.88,5.055,1472133.0
2009-03-16,5.15,5.365,5.08,5.315,2052173.0
2009-03-17,5.385,5.41,5.115,5.315,1732983.0
2009-03-18,5.39,5.405,5.21,5.23,1359824.0
2009-03-19,5.255,5.29,5.205,5.245,2947227.0
2009-03-20,5.205,5.285,5.16,5.195,2535930.0
2009-03-23,5.295,5.585,5.28,5.4,1093955.0
2009-03-24,5.535,5.555,5.205,5.21,1244911.0
2009-03-25,5.39,5.52,5.295,5.4,1516624.0
2009-03-26,5.45,5.49,5.4,5.445,685848.0
2009-03-27,5.485,5.525,5.35,5.495,1203956.0
2009-03-30,5.44,5.48,5.255,5.375,1323379.0
2009-03-31,5.385,5.52,5.32,5.325,1761193.0
2009-04-01,5.325,5.4,5.26,5.325,923831.0
2009-04-02,5.485,5.56,5.3,5.34,1021808.0
2009-04-03,5.455,5.56,5.365,5.56,887316.0
2009-04-06,5.59,5.68,5.315,5.445,2074238.0
2009-04-07,5.51,5.765,5.46,5.625,945820.0
2009-04-08,5.605,5.655,5.35,5.35,1126044.0
2009-04-09,5.395,5.435,5.295,5.365,1451692.0
2009-04-14,5.485,5.49,5.325,5.33,744392.0
2009-04-15,5.22,5.24,5.075,5.18,2766697.0
2009-04-16,5.215,5.215,5.125,5.175,2040241.0
2009-04-17,5.195,5.23,5.18,5.195,2180085.0
2009-04-20,5.22,5.255,5.17,5.215,816969.0
2009-04-21,5.21,5.365,5.18,5.305,887241.0
2009-04-22,5.375,5.375,5.205,5.245,872480.0
2009-04-23,5.295,5.31,5.175,5.205,739841.0
2009-04-24,5.185,5.29,5.155,5.29,735237.0
2009-04-27,5.37,5.37,5.255,5.36,1511322.0
2009-04-28,5.37,5.405,5.31,5.35,976203.0
2009-04-29,5.41,5.565,5.395,5.51,1470913.0
2009-04-30,5.65,5.715,5.525,5.61,2135274.0
2009-05-01,5.45,5.6,5.45,5.555,621523.0
2009-05-04,5.58,5.63,5.54,5.58,957682.0
2009-05-05,5.58,5.58,5.315,5.33,1753521.0
2009-05-06,5.32,5.41,5.305,5.365,1395377.0
2009-05-07,5.41,5.515,5.37,5.475,1206505.0
2009-05-08,5.465,5.59,5.46,5.59,932248.0
2009-05-11,5.655,5.68,5.535,5.58,1560373.0
2009-05-12,5.57,5.695,5.445,5.695,1805452.0
2009-05-13,5.96,6.01,5.805,5.955,1493605.0
2009-05-14,5.92,5.96,5.81,5.93,1316455.0
2009-05-15,5.95,5.975,5.85,5.9,779904.0
2009-05-18,5.96,5.96,5.88,5.92,618812.0
2009-05-19,5.965,6.075,5.96,6.015,857416.0
2009-05-20,5.995,6.0,5.85,5.895,1007599.0
2009-05-21,5.93,5.965,5.865,5.895,1085647.0
2009-05-22,5.895,5.96,5.775,5.775,887495.0
2009-05-25,5.825,5.84,5.665,5.775,1208464.0
2009-05-26,5.775,5.825,5.69,5.76,1007620.0
2009-05-27,5.775,5.915,5.745,5.76,1127086.0
2009-05-28,5.69,5.69,5.535,5.605,1226543.0
2009-05-29,5.63,5.755,5.63,5.695,1035095.0
2009-06-01,5.775,5.865,5.66,5.795,697536.0
2009-06-02,5.825,5.825,5.7,5.755,1006381.0
2009-06-03,5.635,5.785,5.63,5.765,1817256.0
2009-06-04,5.765,5.84,5.655,5.68,978509.0
2009-06-05,5.7,5.765,5.405,5.445,1629252.0
2009-06-09,5.655,5.75,5.59,5.68,1133311.0
2009-06-10,5.77,5.83,5.64,5.73,792240.0
2009-06-11,5.78,5.785,5.49,5.565,1537606.0
2009-06-12,5.595,5.715,5.55,5.65,1010120.0
2009-06-15,5.655,5.7,5.655,5.685,488471.0
2009-06-16,5.775,5.88,5.765,5.79,1007726.0
2009-06-17,5.845,5.96,5.795,5.845,1223609.0
2009-06-18,5.87,5.915,5.78,5.83,2175728.0
2009-06-19,5.92,5.98,5.785,5.83,1256356.0
2009-06-22,5.87,5.885,5.655,5.68,1422835.0
2009-06-23,5.68,5.725,5.59,5.705,1313644.0
2009-06-24,5.775,5.805,5.625,5.725,710716.0
2009-06-25,5.725,5.775,5.63,5.68,817482.0
2009-06-26,5.76,5.915,5.745,5.855,729903.0
2009-06-29,5.855,5.935,5.79,5.815,507047.0
2009-06-30,5.915,5.955,5.87,5.93,877000.0
2009-07-01,5.87,5.905,5.8,5.87,765105.0
2009-07-02,5.87,5.9,5.78,5.805,945763.0
2009-07-03,5.725,5.755,5.66,5.68,695302.0
2009-07-06,5.66,5.695,5.595,5.6,802420.0
2009-07-07,5.66,5.675,5.56,5.58,802508.0
2009-07-08,5.565,5.57,5.485,5.535,800530.0
2009-07-09,5.46,5.485,5.425,5.46,1105360.0
2009-07-10,5.46,5.47,5.42,5.44,561622.0
2009-07-13,5.44,5.525,5.43,5.49,866158.0
2009-07-14,5.535,5.575,5.475,5.53,1006733.0
2009-07-15,5.605,5.69,5.59,5.64,926601.0
2009-07-16,5.87,5.87,5.725,5.745,1664760.0
2009-07-17,5.78,5.875,5.775,5.865,1039751.0
2009-07-20,5.92,5.995,5.875,5.98,805823.0
2009-07-21,5.925,5.96,5.82,5.905,1708046.0
2009-07-22,5.825,5.89,5.7,5.725,2096753.0
2009-07-23,5.705,5.725,5.61,5.63,1316830.0
2009-07-24,5.68,5.715,5.585,5.63,1457713.0
2009-07-27,5.665,5.68,5.6,5.61,1018875.0
2009-07-28,5.63,5.7,5.615,5.675,1249672.0
2009-07-29,5.68,5.72,5.63,5.67,1837113.0
2009-07-30,5.7,5.72,5.67,5.68,928578.0
2009-07-31,5.68,5.7,5.595,5.63,1827755.0
2009-08-03,5.605,5.63,5.49,5.58,1900579.0
2009-08-04,5.55,5.58,5.52,5.555,1269686.0
2009-08-05,5.555,5.7,5.53,5.64,1606607.0
2009-08-06,5.675,5.865,5.655,5.825,1405994.0
2009-08-07,5.775,5.9,5.765,5.88,863485.0
2009-08-10,5.895,5.925,5.825,5.91,794897.0
2009-08-11,5.95,5.955,5.84,5.89,732474.0
2009-08-12,5.86,5.91,5.855,5.895,1467840.0
2009-08-13,5.92,6.2,5.915,6.065,1919021.0
2009-08-14,6.125,6.14,5.95,6.12,1266195.0
2009-08-17,6.11,6.17,6.02,6.05,1219352.0
2009-08-18,6.015,6.175,5.98,6.16,1034338.0
2009-08-19,6.22,6.25,6.045,6.05,848482.0
2009-08-20,6.115,6.115,6.035,6.04,834577.0
2009-08-21,6.065,6.075,5.965,6.0,643323.0
2009-08-24,6.13,6.175,6.075,6.09,612217.0
2009-08-25,6.12,6.13,5.93,5.965,1551492.0
2009-08-26,6.045,6.16,6.005,6.11,698464.0
2009-08-27,6.135,6.23,6.095,6.16,1023349.0
2009-08-28,6.385,6.865,6.385,6.69,3609848.0
2009-08-31,6.615,6.77,6.525,6.725,2177936.0
2009-09-01,6.845,6.995,6.73,6.765,1405174.0
2009-09-02,6.6,6.825,6.595,6.755,2233268.0
2009-09-03,6.745,6.98,6.735,6.905,1468806.0
2009-09-04,6.905,6.905,6.785,6.855,1916522.0
2009-09-07,6.9,7.15,6.895,7.045,1686635.0
2009-09-08,7.205,7.22,7.045,7.08,1316363.0
2009-09-09,7.025,7.05,6.875,6.945,1791256.0
2009-09-10,7.0,7.135,6.91,7.125,1323689.0
2009-09-11,7.075,7.14,6.925,6.98,1470199.0
2009-09-14,6.97,7.105,6.885,6.885,858675.0
2009-09-15,6.95,7.035,6.9,6.925,865322.0
2009-09-16,7.01,7.095,6.955,6.98,1489436.0
2009-09-17,7.015,7.115,6.955,7.02,2325481.0
2009-09-18,7.055,7.07,6.855,6.905,1643137.0
2009-09-21,6.885,6.965,6.885,6.91,760968.0
2009-09-22,6.93,6.985,6.885,6.92,922815.0
2009-09-23,6.965,6.965,6.805,6.835,1155331.0
2009-09-24,6.88,6.91,6.84,6.88,1193787.0
2009-09-25,6.865,6.875,6.78,6.83,1104347.0
2009-09-28,6.795,6.86,6.765,6.8,622626.0
2009-09-29,6.87,6.94,6.84,6.87,919233.0
2009-09-30,6.93,7.06,6.91,7.03,1370005.0
2009-10-01,7.015,7.05,6.86,6.875,1016894.0
2009-10-02,6.855,6.93,6.755,6.81,1233634.0
2009-10-05,6.885,6.925,6.825,6.825,267361.0
2009-10-06,6.91,6.92,6.785,6.805,660001.0
2009-10-07,6.875,6.875,6.76,6.79,775143.0
2009-10-08,6.755,6.78,6.69,6.775,1582744.0
2009-10-09,6.81,6.81,6.68,6.685,1243559.0
2009-10-12,6.695,6.7,6.595,6.63,746973.0
2009-10-13,6.72,6.795,6.665,6.67,922434.0
2009-10-14,6.685,6.755,6.685,6.7,644711.0
2009-10-15,6.715,6.79,6.65,6.78,1510219.0
2009-10-16,6.82,6.975,6.8,6.88,851202.0
2009-10-19,6.875,6.895,6.715,6.835,907552.0
2009-10-20,6.91,6.92,6.865,6.885,820939.0
2009-10-21,6.895,6.91,6.805,6.9,773636.0
2009-10-22,6.905,6.91,6.835,6.9,476346.0
2009-10-23,6.93,6.93,6.86,6.92,589095.0
2009-10-26,6.86,6.915,6.805,6.81,825905.0
2009-10-27,6.805,6.865,6.74,6.795,703597.0
2009-10-28,6.88,7.015,6.855,6.95,1238663.0
2009-10-29,6.985,7.095,6.95,7.05,2031905.0
2009-10-30,7.025,7.05,6.875,6.935,2141758.0
2009-11-02,6.8,6.94,6.775,6.855,795485.0
2009-11-03,6.835,6.93,6.79,6.845,580122.0
2009-11-04,6.9,7.055,6.845,6.95,1587804.0
2009-11-05,6.975,7.02,6.91,7.02,885696.0
2009-11-06,7.04,7.045,6.935,6.965,668340.0
2009-11-09,7.005,7.035,6.95,7.0,798287.0
2009-11-10,7.035,7.145,6.98,6.98,822532.0
2009-11-11,7.025,7.085,7.01,7.02,799533.0
2009-11-12,7.055,7.085,7.005,7.04,623907.0
2009-11-13,7.145,7.145,7.0,7.025,605623.0
2009-11-16,7.09,7.105,7.055,7.095,497120.0
2009-11-17,7.105,7.125,7.03,7.035,427806.0
2009-11-18,7.075,7.11,6.99,7.015,593747.0
2009-11-19,7.085,7.105,6.985,7.025,699306.0
2009-11-20,6.985,7.035,6.91,6.935,685179.0
2009-11-23,7.02,7.065,6.95,7.05,513333.0
2009-11-24,7.05,7.08,6.975,7.015,805749.0
2009-11-25,7.04,7.115,7.015,7.04,887077.0
2009-11-26,7.095,7.1,6.995,7.005,571008.0
2009-11-27,7.005,7.05,6.88,6.88,1217953.0
2009-11-30,7.03,7.085,6.895,7.01,843316.0
2009-12-01,6.905,7.005,6.895,6.935,781774.0
2009-12-02,7.1,7.175,7.055,7.155,1580242.0
2009-12-03,7.12,7.165,7.07,7.145,671199.0
2009-12-04,7.145,7.145,7.05,7.085,735840.0
2009-12-07,7.11,7.29,7.085,7.27,1457603.0
2009-12-08,7.26,7.325,7.155,7.175,1292997.0
2009-12-09,7.09,7.155,7.06,7.095,900228.0
2009-12-10,7.125,7.295,7.12,7.215,1578450.0
2009-12-11,7.25,7.25,7.1,7.1,590408.0
2009-12-14,7.1,7.225,7.09,7.225,530506.0
2009-12-15,7.27,7.305,7.18,7.18,912335.0
2009-12-16,7.18,7.27,7.18,7.225,567671.0
2009-12-17,7.255,7.27,7.11,7.17,2326701.0
2009-12-18,7.1,7.29,7.075,7.235,1044857.0
2009-12-21,7.355,7.48,7.285,7.285,704966.0
2009-12-22,7.28,7.39,7.255,7.305,627089.0
2009-12-23,7.325,7.405,7.305,7.385,559403.0
2009-12-24,7.415,7.43,7.37,7.415,299003.0
2009-12-29,7.45,7.55,7.445,7.525,259047.0
2009-12-30,7.605,7.605,7.46,7.48,325260.0
2009-12-31,7.535,7.64,7.53,7.605,481012.0
2010-01-04,7.735,7.74,7.525,7.525,465868.0
2010-01-05,7.67,7.67,7.49,7.545,714838.0
2010-01-06,7.57,7.715,7.44,7.44,451748.0
2010-01-07,7.435,7.495,7.35,7.35,748986.0
2010-01-08,7.41,7.5,7.31,7.31,633646.0
2010-01-11,7.385,7.57,7.35,7.46,655379.0
2010-01-12,7.42,7.46,7.265,7.265,658915.0
2010-01-13,7.275,7.375,7.175,7.335,1058028.0
2010-01-14,7.39,7.5,7.25,7.28,589148.0
2010-01-15,7.365,7.435,7.29,7.41,782881.0
2010-01-18,7.335,7.375,7.2,7.305,1187512.0
2010-01-19,7.19,7.215,6.995,7.02,1382547.0
2010-01-20,7.07,7.1,6.955,7.025,1012631.0
2010-01-21,6.96,7.29,6.96,7.19,1655671.0
2010-01-22,7.05,7.08,6.95,7.035,1141545.0
2010-01-25,7.07,7.185,7.04,7.125,868061.0
2010-01-27,7.18,7.215,7.035,7.17,1900226.0
2010-01-28,7.115,7.175,7.06,7.14,776700.0
2010-01-29,7.07,7.135,6.975,7.02,955349.0
2010-02-01,6.98,7.185,6.965,7.12,1268458.0
2010-02-02,7.11,7.11,6.93,7.085,909291.0
2010-02-03,7.075,7.165,7.015,7.135,760848.0
2010-02-04,7.095,7.165,7.005,7.065,624568.0
2010-02-05,6.955,7.195,6.955,7.14,753252.0
2010-02-08,7.15,7.255,7.085,7.22,1127465.0
2010-02-09,7.18,7.34,7.175,7.275,1034183.0
2010-02-10,7.26,7.315,7.25,7.29,925483.0
2010-02-11,7.3,7.405,7.275,7.305,685679.0
2010-02-12,7.28,7.395,7.205,7.375,940765.0
2010-02-15,7.325,7.41,7.32,7.32,514188.0
2010-02-16,7.26,7.275,7.05,7.11,1817508.0
2010-02-17,7.17,7.2,6.975,7.02,1555215.0
2010-02-18,7.02,7.08,6.995,7.015,1937552.0
2010-02-19,7.04,7.165,7.025,7.085,1535542.0
2010-02-22,7.16,7.18,7.125,7.17,1195557.0
2010-02-23,6.95,7.045,6.845,7.025,1579604.0
2010-02-24,6.975,6.975,6.805,6.83,2312309.0
2010-02-25,6.855,6.855,6.665,6.685,1165674.0
2010-02-26,6.7,6.725,6.61,6.705,1487301.0
2010-03-01,6.69,6.82,6.69,6.78,1029753.0
2010-03-02,6.835,6.85,6.62,6.68,1249297.0
2010-03-03,6.825,6.895,6.65,6.67,1217774.0
2010-03-04,6.665,6.77,6.61,6.635,1633368.0
2010-03-05,6.69,6.815,6.675,6.745,1269172.0
2010-03-08,6.82,6.835,6.675,6.68,845655.0
2010-03-09,6.715,6.81,6.71,6.81,1525534.0
2010-03-10,6.86,6.93,6.83,6.88,1577830.0
2010-03-11,6.895,6.935,6.885,6.91,910468.0
2010-03-12,6.92,6.94,6.885,6.91,942738.0
2010-03-15,6.92,7.0,6.87,6.92,1201749.0
2010-03-16,6.98,7.115,6.955,7.015,1374673.0
2010-03-17,7.035,7.075,6.955,7.055,1249364.0
2010-03-18,7.02,7.05,6.955,6.965,1843343.0
2010-03-19,6.92,7.0,6.865,6.98,1253790.0
2010-03-22,6.965,6.98,6.905,6.93,621560.0
2010-03-23,6.9,7.03,6.895,6.995,1066439.0
2010-03-24,7.03,7.2,7.03,7.155,1224360.0
2010-03-25,7.095,7.155,6.98,7.05,1346052.0
2010-03-26,7.075,7.275,7.05,7.255,1104274.0
2010-03-29,7.31,7.375,7.21,7.255,1346186.0
2010-03-30,7.275,7.31,7.21,7.24,697445.0
2010-03-31,7.25,7.295,7.22,7.26,893786.0
2010-04-01,7.245,7.275,7.175,7.275,1163488.0
2010-04-06,7.3,7.3,7.185,7.255,1005070.0
2010-04-07,7.225,7.31,7.195,7.27,753518.0
2010-04-08,7.27,7.365,7.235,7.285,591426.0
2010-04-09,7.3,7.315,7.255,7.315,368243.0
2010-04-12,7.3,7.305,7.185,7.205,1201155.0
2010-04-13,7.28,7.36,7.275,7.315,977967.0
2010-04-14,7.33,7.34,7.225,7.28,869069.0
2010-04-15,7.21,7.255,7.11,7.19,1939782.0
2010-04-16,7.2,7.31,7.18,7.3,1083827.0
2010-04-19,7.22,7.27,7.16,7.225,698954.0
2010-04-20,7.225,7.265,7.125,7.19,857574.0
2010-04-21,7.235,7.305,7.22,7.265,780089.0
2010-04-22,7.2,7.215,7.03,7.08,1333324.0
2010-04-23,6.99,7.02,6.9,6.965,2516008.0
2010-04-27,6.925,7.03,6.885,6.94,2118548.0
2010-04-28,6.855,7.02,6.85,6.955,1102286.0
2010-04-29,6.945,7.08,6.93,7.045,1102270.0
2010-04-30,6.985,7.02,6.935,6.97,1291480.0
2010-05-03,6.93,7.06,6.93,7.015,522911.0
2010-05-04,7.005,7.045,6.945,6.945,469278.0
2010-05-05,6.915,7.055,6.91,6.92,1086782.0
2010-05-06,6.92,6.945,6.78,6.82,1445997.0
2010-05-07,6.57,6.695,6.465,6.575,2874548.0
2010-05-10,6.565,6.61,6.505,6.555,1324757.0
2010-05-11,6.565,6.67,6.48,6.5,1104543.0
2010-05-12,6.61,6.645,6.545,6.575,1795823.0
2010-05-13,6.675,6.69,6.53,6.565,2141055.0
2010-05-14,6.7,6.825,6.63,6.645,1647366.0
2010-05-17,6.565,6.59,6.4,6.515,1354150.0
2010-05-18,6.55,6.605,6.485,6.535,886947.0
2010-05-19,6.44,6.465,6.325,6.42,1694431.0
2010-05-20,6.43,6.53,6.375,6.375,1285302.0
2010-05-21,5.0,5.325,4.815,5.085,12268515.0
2010-05-24,5.175,5.28,5.115,5.195,2848311.0
2010-05-25,5.205,5.28,5.13,5.13,2690148.0
2010-05-26,5.285,5.285,5.08,5.1,2034377.0
2010-05-27,5.1,5.12,4.925,5.025,3126616.0
2010-05-28,5.05,5.1,4.995,5.075,1649692.0
2010-05-31,5.125,5.235,5.1,5.165,1298330.0
2010-06-01,5.11,5.16,5.075,5.125,1259410.0
2010-06-02,5.255,5.28,5.195,5.24,1301547.0
2010-06-03,5.255,5.35,5.23,5.3,1118727.0
2010-06-04,5.315,5.41,5.27,5.35,842973.0
2010-06-07,5.255,5.265,5.155,5.22,1020402.0
2010-06-08,5.215,5.32,5.205,5.28,955966.0
2010-06-09,5.38,5.535,5.36,5.46,1357145.0
2010-06-10,5.52,5.53,5.455,5.485,1431631.0
2010-06-11,5.535,5.555,5.41,5.455,1388762.0
2010-06-15,5.515,5.535,5.47,5.505,1346183.0
2010-06-16,5.55,5.55,5.455,5.48,991361.0
2010-06-17,5.51,5.61,5.49,5.505,2464512.0
2010-06-18,5.595,5.605,5.495,5.53,727545.0
2010-06-21,5.6,5.63,5.495,5.53,592977.0
2010-06-22,5.525,5.535,5.475,5.48,633081.0
2010-06-23,5.475,5.475,5.34,5.34,699555.0
2010-06-24,5.455,5.48,5.32,5.33,888158.0
2010-06-25,5.31,5.39,5.31,5.33,1104598.0
2010-06-28,5.325,5.43,5.235,5.28,1005772.0
2010-06-29,5.255,5.38,5.255,5.355,836690.0
2010-06-30,5.23,5.29,5.12,5.27,1372100.0
2010-07-01,5.13,5.25,5.125,5.205,757745.0
2010-07-02,5.22,5.265,5.13,5.215,393153.0
2010-07-05,5.22,5.305,5.105,5.15,735017.0
2010-07-06,5.105,5.18,5.08,5.175,635805.0
2010-07-07,5.105,5.245,5.105,5.2,802593.0
2010-07-08,5.24,5.275,5.155,5.255,958954.0
2010-07-09,5.305,5.36,5.265,5.315,575341.0
2010-07-12,5.285,5.33,5.27,5.29,307112.0
2010-07-13,5.375,5.41,5.32,5.325,351947.0
2010-07-14,5.4,5.4,5.21,5.255,957529.0
2010-07-15,5.305,5.305,5.21,5.235,994254.0
2010-07-16,5.205,5.28,5.17,5.175,876355.0
2010-07-19,5.19,5.22,5.155,5.17,644334.0
2010-07-20,5.155,5.17,5.06,5.065,1173935.0
2010-07-21,5.105,5.2,5.1,5.135,658808.0
2010-07-22,5.105,5.125,5.005,5.02,855195.0
2010-07-23,5.08,5.11,5.045,5.085,1451933.0
2010-07-26,5.135,5.25,5.135,5.16,1098195.0
2010-07-27,5.205,5.245,5.17,5.205,576775.0
2010-07-28,5.255,5.28,5.19,5.255,665279.0
2010-07-29,5.23,5.285,5.205,5.26,661912.0
2010-07-30,5.26,5.275,5.155,5.205,856081.0
2010-08-02,5.28,5.35,5.26,5.32,702500.0
2010-08-03,5.4,5.4,5.22,5.24,1103375.0
2010-08-04,5.25,5.365,5.25,5.335,735022.0
2010-08-05,5.395,5.44,5.3,5.415,1079906.0
2010-08-06,5.45,5.45,5.37,5.43,627401.0
2010-08-09,5.36,5.52,5.345,5.52,696541.0
2010-08-10,5.5,5.5,5.305,5.365,1168440.0
2010-08-11,5.32,5.365,5.2,5.205,1531770.0
2010-08-12,5.205,5.33,5.105,5.135,1267344.0
2010-08-13,5.11,5.205,5.075,5.19,556644.0
2010-08-16,5.085,5.19,5.085,5.14,608965.0
2010-08-17,5.1,5.28,5.09,5.195,1295152.0
2010-08-18,5.3,5.3,5.19,5.235,719717.0
2010-08-19,5.265,5.27,5.14,5.215,1350066.0
2010-08-20,5.1,5.18,5.06,5.14,1267025.0
2010-08-23,5.16,5.275,5.135,5.27,701222.0
2010-08-24,5.22,5.49,5.22,5.455,1282827.0
2010-08-25,5.475,5.66,5.455,5.555,2125364.0
2010-08-26,5.53,5.545,5.395,5.495,1540651.0
2010-08-27,5.45,5.525,5.415,5.48,779826.0
2010-08-30,5.58,5.675,5.54,5.595,650149.0
2010-08-31,5.595,5.645,5.54,5.58,755349.0
2010-09-01,5.68,5.855,5.645,5.8,1656474.0
2010-09-02,5.9,5.91,5.715,5.81,1078579.0
2010-09-03,5.81,5.91,5.795,5.88,917473.0
2010-09-06,5.92,5.92,5.865,5.91,870018.0
2010-09-07,5.915,5.935,5.835,5.845,1257166.0
2010-09-08,5.89,6.03,5.815,5.815,1186891.0
2010-09-09,5.845,5.985,5.82,5.965,1272089.0
2010-09-10,5.97,5.975,5.78,5.8,1069093.0
2010-09-13,5.915,5.98,5.85,5.86,859802.0
2010-09-14,5.92,5.94,5.775,5.795,804804.0
2010-09-15,5.915,5.915,5.785,5.835,799148.0
2010-09-16,5.835,5.835,5.66,5.68,1676359.0
2010-09-17,5.735,5.83,5.665,5.825,884361.0
2010-09-20,5.755,5.835,5.75,5.81,453301.0
2010-09-21,5.855,5.86,5.745,5.745,516994.0
2010-09-22,5.73,5.73,5.635,5.67,1064621.0
2010-09-23,5.695,5.825,5.66,5.78,1114784.0
2010-09-24,5.75,5.835,5.745,5.81,879937.0
2010-09-27,5.88,5.885,5.815,5.825,588876.0
2010-09-28,5.835,5.91,5.81,5.875,636873.0
2010-09-29,5.895,5.91,5.815,5.825,554947.0
2010-09-30,5.87,5.875,5.795,5.81,1169502.0
2010-10-01,5.81,5.84,5.745,5.785,629991.0
2010-10-04,5.81,5.845,5.695,5.765,280431.0
2010-10-05,5.7,5.82,5.635,5.795,709499.0
2010-10-06,5.825,5.86,5.74,5.785,807514.0
2010-10-07,5.765,5.835,5.745,5.79,517720.0
2010-10-08,5.79,5.83,5.78,5.81,478336.0
2010-10-11,5.85,5.85,5.735,5.78,552891.0
2010-10-12,5.735,5.77,5.65,5.665,873767.0
2010-10-13,5.715,5.785,5.64,5.68,1609834.0
2010-10-14,5.735,5.74,5.65,5.7,1543339.0
2010-10-15,5.675,5.755,5.675,5.715,1237850.0
2010-10-18,5.73,5.745,5.695,5.73,640560.0
2010-10-19,5.745,5.8,5.705,5.78,1322323.0
2010-10-20,5.735,5.76,5.625,5.755,812335.0
2010-10-21,5.785,5.85,5.76,5.815,1592535.0
2010-10-22,5.79,5.83,5.78,5.83,810348.0
2010-10-25,5.815,5.91,5.81,5.865,791832.0
2010-10-26,5.83,5.89,5.81,5.81,728809.0
2010-10-27,5.815,5.865,5.79,5.81,1151763.0
2010-10-28,5.815,5.855,5.795,5.82,882938.0
2010-10-29,5.82,5.84,5.745,5.75,1636622.0
2010-11-01,5.73,5.845,5.695,5.82,848440.0
2010-11-02,5.81,5.81,5.735,5.77,777954.0
2010-11-03,5.765,5.815,5.76,5.79,596677.0
2010-11-04,5.83,5.835,5.76,5.835,613448.0
2010-11-05,5.86,5.86,5.745,5.77,881030.0
2010-11-08,5.775,5.855,5.75,5.77,1009244.0
2010-11-09,5.785,5.795,5.74,5.79,687880.0
2010-11-10,5.79,5.84,5.72,5.77,711329.0
2010-11-11,5.755,5.8,5.625,5.635,1190822.0
2010-11-12,5.65,5.715,5.65,5.655,1175677.0
2010-11-15,5.655,5.72,5.655,5.69,676614.0
2010-11-16,5.66,5.69,5.63,5.69,964780.0
2010-11-17,5.64,5.69,5.585,5.655,1170770.0
2010-11-18,5.635,5.97,5.635,5.94,2791865.0
2010-11-19,6.01,6.03,5.905,5.935,2369562.0
2010-11-22,5.92,6.07,5.92,6.07,1558221.0
2010-11-23,6.045,6.16,6.045,6.115,900933.0
2010-11-24,6.07,6.165,6.01,6.165,1697728.0
2010-11-25,6.105,6.185,6.095,6.145,1331088.0
2010-11-26,6.195,6.245,6.12,6.195,922463.0
2010-11-29,6.175,6.285,6.175,6.27,1718051.0
2010-11-30,6.255,6.315,6.21,6.23,2202079.0
2010-12-01,6.13,6.25,6.07,6.24,1130438.0
2010-12-02,6.255,6.29,6.235,6.26,1000276.0
2010-12-03,6.285,6.29,6.225,6.26,525885.0
2010-12-06,6.255,6.28,6.195,6.21,894395.0
2010-12-07,6.27,6.285,6.2,6.245,848886.0
2010-12-08,6.23,6.24,6.2,6.21,1012951.0
2010-12-09,6.23,6.285,6.225,6.24,801689.0
2010-12-10,6.205,6.21,6.145,6.15,522891.0
2010-12-13,6.175,6.225,6.12,6.13,717605.0
2010-12-14,6.12,6.21,6.1,6.15,733749.0
2010-12-15,6.125,6.16,6.03,6.03,1550721.0
2010-12-16,6.02,6.185,6.02,6.145,1382675.0
2010-12-17,6.125,6.31,6.095,6.29,1306617.0
2010-12-20,6.26,6.345,6.23,6.26,1019340.0
2010-12-21,6.29,6.36,6.235,6.235,1418148.0
2010-12-22,6.215,6.235,6.115,6.22,1440781.0
2010-12-23,6.225,6.28,6.165,6.17,396518.0
2010-12-24,6.155,6.19,6.105,6.105,357621.0
2010-12-29,6.155,6.205,6.095,6.185,435277.0
2010-12-30,6.225,6.255,6.195,6.225,365194.0
2010-12-31,6.25,6.25,6.11,6.125,311633.0
2011-01-04,6.125,6.155,6.0,6.115,839661.0
2011-01-05,6.07,6.135,5.99,6.03,501968.0
2011-01-06,6.03,6.06,5.96,6.0,341855.0
2011-01-07,6.0,6.03,5.945,5.985,391511.0
2011-01-10,6.03,6.105,5.96,6.1,620378.0
2011-01-11,6.04,6.11,6.03,6.07,433096.0
2011-01-12,6.07,6.145,6.04,6.145,876462.0
2011-01-13,6.215,6.215,6.12,6.215,624131.0
2011-01-14,6.23,6.265,6.2,6.25,526777.0
2011-01-17,6.305,6.38,6.27,6.345,937337.0
2011-01-18,6.335,6.545,6.31,6.53,1142764.0
2011-01-19,6.495,6.55,6.44,6.535,1085908.0
2011-01-20,6.545,6.545,6.39,6.405,748137.0
2011-01-21,6.47,6.505,6.345,6.395,794936.0
2011-01-24,6.345,6.415,6.305,6.345,527505.0
2011-01-25,6.385,6.46,6.285,6.43,1010889.0
2011-01-27,6.24,6.4,6.235,6.4,724346.0
2011-01-28,6.415,6.475,6.395,6.45,746200.0
2011-01-31,6.35,6.435,6.305,6.305,747582.0
2011-02-01,6.285,6.285,6.105,6.17,985801.0
2011-02-02,6.28,6.28,6.16,6.175,714429.0
2011-02-03,6.155,6.28,6.155,6.26,554854.0
2011-02-04,6.255,6.3,6.215,6.285,660068.0
2011-02-07,6.31,6.335,6.22,6.245,386110.0
2011-02-08,6.245,6.27,6.22,6.24,1112688.0
2011-02-09,6.255,6.32,6.2,6.21,432410.0
2011-02-10,6.215,6.265,6.175,6.19,789450.0
2011-02-11,6.185,6.23,6.145,6.165,555305.0
2011-02-14,6.225,6.25,6.185,6.235,689893.0
2011-02-15,6.255,6.365,6.255,6.29,878517.0
2011-02-16,6.32,6.35,6.24,6.315,1032558.0
2011-02-17,6.3,6.315,6.165,6.21,827311.0
2011-02-18,6.235,6.26,6.21,6.23,377791.0
2011-02-21,6.245,6.265,6.215,6.24,581733.0
2011-02-22,6.07,6.07,5.89,6.005,1418529.0
2011-02-23,5.965,6.0,5.875,5.925,1023834.0
2011-02-24,5.905,5.945,5.86,5.945,869196.0
2011-02-25,5.915,5.98,5.91,5.965,880911.0
2011-02-28,5.99,6.015,5.93,5.955,366644.0
2011-03-01,5.94,5.98,5.77,5.78,2140375.0
2011-03-02,5.755,5.96,5.665,5.95,3362081.0
2011-03-03,5.935,6.14,5.93,6.125,1702143.0
2011-03-04,6.26,6.26,6.13,6.2,827231.0
2011-03-07,6.165,6.19,6.06,6.085,1588539.0
2011-03-08,6.045,6.125,6.005,6.06,929729.0
2011-03-09,6.045,6.05,5.95,5.965,802848.0
2011-03-10,5.965,5.965,5.845,5.89,1006818.0
2011-03-11,5.81,5.915,5.81,5.845,670758.0
2011-03-14,5.765,5.85,5.745,5.785,733871.0
2011-03-15,5.73,5.825,5.635,5.695,1222202.0
2011-03-16,5.62,5.725,5.585,5.7,1410526.0
2011-03-17,5.675,5.765,5.615,5.73,1939314.0
2011-03-18,5.71,5.745,5.615,5.715,1257140.0
2011-03-21,5.715,5.825,5.7,5.79,1191719.0
2011-03-22,5.89,5.91,5.845,5.875,1121315.0
2011-03-23,5.945,6.0,5.895,5.985,1247511.0
2011-03-24,6.045,6.07,5.99,6.05,1419230.0
2011-03-25,6.035,6.125,6.025,6.055,1201057.0
2011-03-28,6.055,6.115,6.0,6.08,610670.0
2011-03-29,6.075,6.09,5.995,6.055,1574333.0
2011-03-30,6.11,6.215,6.085,6.21,1273298.0
2011-03-31,6.25,6.475,6.235,6.475,1841410.0
2011-04-01,6.445,6.445,6.32,6.38,1028436.0
2011-04-04,6.35,6.37,6.315,6.365,789578.0
2011-04-05,6.4,6.415,6.34,6.35,581618.0
2011-04-06,6.445,6.58,6.445,6.545,1459051.0
2011-04-07,6.555,6.59,6.48,6.54,1301606.0
2011-04-08,6.57,6.815,6.52,6.76,1388475.0
2011-04-11,6.755,6.86,6.66,6.825,1504698.0
2011-04-12,6.81,6.83,6.765,6.8,1333394.0
2011-04-13,6.785,6.82,6.69,6.785,1151201.0
2011-04-14,6.78,6.81,6.645,6.77,1006994.0
2011-04-15,6.81,6.81,6.675,6.7,652458.0
2011-04-18,6.795,6.81,6.735,6.74,822144.0
2011-04-19,6.74,6.755,6.63,6.665,721105.0
2011-04-20,6.65,6.76,6.58,6.76,804280.0
2011-04-21,6.785,6.865,6.725,6.835,734965.0
2011-04-27,6.92,6.985,6.845,6.88,1043594.0
2011-04-28,6.95,6.97,6.865,6.89,837849.0
2011-04-29,6.835,6.865,6.665,6.765,618000.0
2011-05-02,6.81,6.845,6.72,6.8,651207.0
2011-05-03,6.73,6.805,6.675,6.75,667971.0
2011-05-04,6.655,6.66,6.55,6.565,846668.0
2011-05-05,6.53,6.61,6.51,6.535,686401.0
2011-05-06,6.66,6.74,6.61,6.67,719238.0
2011-05-09,6.65,6.72,6.59,6.62,712394.0
2011-05-10,6.645,6.695,6.51,6.53,980197.0
2011-05-11,6.52,6.645,6.52,6.635,1089536.0
2011-05-12,6.61,6.63,6.545,6.595,476677.0
2011-05-13,6.57,6.675,6.57,6.66,638771.0
2011-05-16,6.555,6.6,6.545,6.56,530828.0
2011-05-17,6.535,6.59,6.515,6.535,463933.0
2011-05-18,6.49,6.56,6.49,6.56,780029.0
2011-05-19,6.62,6.7,6.56,6.695,695465.0
2011-05-20,6.635,6.69,6.605,6.685,355980.0
2011-05-23,6.53,6.605,6.515,6.515,677373.0
2011-05-24,6.545,6.635,6.535,6.59,450671.0
2011-05-25,6.595,6.595,6.495,6.52,675573.0
2011-05-26,6.52,6.605,6.52,6.6,498937.0
2011-05-27,6.51,6.69,6.51,6.68,611771.0
2011-05-30,6.66,6.67,6.55,6.565,265101.0
2011-05-31,6.62,6.69,6.585,6.65,502119.0
2011-06-01,6.65,6.675,6.605,6.625,348348.0
2011-06-02,6.565,6.65,6.53,6.57,881272.0
2011-06-03,6.595,6.645,6.52,6.53,400468.0
2011-06-06,6.485,6.55,6.485,6.535,392623.0
2011-06-07,6.485,6.565,6.465,6.495,531170.0
2011-06-08,6.525,6.55,6.425,6.45,814644.0
2011-06-09,6.46,6.53,6.43,6.465,604733.0
2011-06-10,6.555,6.555,6.465,6.475,915580.0
2011-06-14,6.515,6.605,6.445,6.595,661355.0
2011-06-15,6.555,6.585,6.495,6.515,513768.0
2011-06-16,6.485,6.56,6.445,6.445,1762407.0
2011-06-17,6.485,6.515,6.43,6.485,930249.0
2011-06-20,6.51,6.53,6.435,6.48,767840.0
2011-06-21,6.5,6.525,6.41,6.47,748608.0
2011-06-22,6.48,6.545,6.425,6.485,683925.0
2011-06-23,6.495,6.615,6.47,6.59,924100.0
2011-06-24,6.595,6.635,6.54,6.6,730787.0
2011-06-27,6.63,6.665,6.485,6.51,920005.0
2011-06-28,6.645,6.73,6.615,6.665,877988.0
2011-06-29,6.745,6.87,6.71,6.87,601935.0
2011-06-30,6.89,7.1,6.875,6.955,952519.0
2011-07-01,6.93,6.95,6.74,6.74,852048.0
2011-07-04,6.805,6.89,6.755,6.81,878588.0
2011-07-05,6.875,6.93,6.73,6.75,415088.0
2011-07-06,6.67,6.735,6.6,6.67,539738.0
2011-07-07,6.655,6.87,6.655,6.805,672059.0
2011-07-08,6.81,6.82,6.755,6.8,644951.0
2011-07-11,6.7,6.83,6.7,6.77,528078.0
2011-07-12,6.69,6.715,6.525,6.61,1125576.0
2011-07-13,6.56,6.76,6.56,6.73,803806.0
2011-07-14,6.72,6.805,6.72,6.755,827989.0
2011-07-15,6.7,6.8,6.67,6.73,1113915.0
2011-07-18,6.68,6.77,6.665,6.74,673341.0
2011-07-19,6.7,6.89,6.67,6.76,863756.0
2011-07-20,6.91,6.91,6.75,6.81,645113.0
2011-07-21,6.755,6.875,6.755,6.87,840737.0
2011-07-22,6.865,6.88,6.785,6.85,1202463.0
2011-07-25,6.76,6.835,6.755,6.765,664951.0
2011-07-26,6.755,6.835,6.715,6.795,718676.0
2011-07-27,6.785,6.825,6.695,6.73,1408108.0
2011-07-28,6.655,6.755,6.635,6.65,1004541.0
2011-07-29,6.55,6.645,6.55,6.56,622094.0
2011-08-01,6.565,6.745,6.525,6.65,683743.0
2011-08-02,6.53,6.69,6.53,6.585,762992.0
2011-08-03,6.515,6.56,6.455,6.495,1142480.0
2011-08-04,6.455,6.525,6.385,6.39,1311895.0
2011-08-05,6.27,6.345,6.165,6.235,1753396.0
2011-08-08,6.115,6.14,6.015,6.095,1087249.0
2011-08-09,5.855,6.085,5.76,6.045,2301287.0
2011-08-10,6.025,6.18,5.945,6.12,963529.0
2011-08-11,5.95,6.11,5.95,6.055,1144690.0
2011-08-12,6.055,6.25,6.055,6.1,850088.0
2011-08-15,6.355,6.41,6.285,6.38,839106.0
2011-08-16,6.415,6.56,6.345,6.35,790458.0
2011-08-17,6.4,6.535,6.335,6.455,758353.0
2011-08-18,6.58,6.595,6.37,6.385,958805.0
2011-08-19,6.285,6.38,6.235,6.235,883943.0
2011-08-22,6.325,6.355,6.165,6.225,604669.0
2011-08-23,6.235,6.275,5.825,6.1,2759483.0
2011-08-24,6.135,6.23,6.085,6.215,1793127.0
2011-08-25,6.295,6.315,6.01,6.07,1810431.0
2011-08-26,6.1,6.225,6.085,6.185,783536.0
2011-08-29,6.295,6.365,6.22,6.335,1331587.0
2011-08-30,6.325,6.455,6.25,6.325,874361.0
2011-08-31,6.405,6.465,6.315,6.35,1120593.0
2011-09-01,6.54,6.59,6.36,6.36,1017268.0
2011-09-02,6.38,6.41,6.23,6.24,1078134.0
2011-09-05,6.18,6.18,6.05,6.11,857552.0
2011-09-06,6.01,6.09,5.985,5.99,1444220.0
2011-09-07,6.11,6.145,6.045,6.085,1032552.0
2011-09-08,6.185,6.225,6.125,6.135,1237614.0
2011-09-09,6.145,6.28,6.145,6.255,1263128.0
2011-09-12,6.195,6.255,6.105,6.13,1686613.0
2011-09-13,6.19,6.34,6.18,6.195,1963137.0
2011-09-14,6.18,6.195,6.035,6.065,2314954.0
2011-09-15,6.24,6.285,6.16,6.28,2173424.0
2011-09-16,6.32,6.32,6.24,6.26,1535345.0
2011-09-19,6.26,6.33,6.21,6.305,1542437.0
2011-09-20,6.305,6.4,6.235,6.305,1058964.0
2011-09-21,6.395,6.515,6.335,6.46,1489785.0
2011-09-22,6.415,6.465,6.36,6.38,1665703.0
2011-09-23,6.32,6.395,6.275,6.315,1479749.0
2011-09-26,6.455,6.57,6.44,6.475,2058772.0
2011-09-27,6.565,6.66,6.49,6.54,1240083.0
2011-09-28,6.655,6.71,6.515,6.57,2182255.0
2011-09-29,6.53,6.655,6.475,6.6,1691098.0
2011-09-30,6.55,6.57,6.32,6.375,1796602.0
2011-10-03,6.185,6.48,6.175,6.4,1086476.0
2011-10-04,6.335,6.465,6.205,6.395,835817.0
2011-10-05,6.43,6.43,6.275,6.37,660806.0
2011-10-06,6.3,6.475,6.3,6.425,1192855.0
2011-10-07,6.445,6.565,6.375,6.4,1050764.0
2011-10-10,6.4,6.485,6.38,6.42,493579.0
2011-10-11,6.39,6.445,6.365,6.43,1051829.0
2011-10-12,6.415,6.485,6.35,6.43,464844.0
2011-10-13,6.56,6.59,6.495,6.57,968775.0
2011-10-14,6.485,6.55,6.415,6.445,700355.0
2011-10-17,6.565,6.565,6.445,6.515,822141.0
2011-10-18,6.485,6.515,6.3,6.3,681429.0
2011-10-19,6.35,6.44,6.27,6.305,1329701.0
2011-10-20,6.22,6.29,6.085,6.115,1404052.0
2011-10-21,6.125,6.125,6.01,6.065,1087496.0
2011-10-24,6.15,6.255,6.125,6.16,1176468.0
2011-10-25,6.15,6.2,6.05,6.135,1281670.0
2011-10-26,6.11,6.235,6.06,6.16,866403.0
2011-10-27,6.21,6.42,6.21,6.315,899561.0
2011-10-28,6.23,6.345,6.175,6.195,1025749.0
2011-10-31,6.195,6.29,6.165,6.175,1156602.0
2011-11-01,6.195,6.245,6.15,6.155,887896.0
2011-11-02,6.15,6.2,6.085,6.09,1180735.0
2011-11-03,6.095,6.145,6.055,6.085,734170.0
2011-11-04,6.35,6.375,6.225,6.245,1036520.0
2011-11-07,6.275,6.35,6.165,6.21,692106.0
2011-11-08,6.25,6.38,6.2,6.295,644327.0
2011-11-09,6.345,6.385,6.23,6.23,674513.0
2011-11-10,6.1,6.145,6.06,6.08,1166105.0
2011-11-11,6.13,6.2,6.095,6.18,519008.0
2011-11-14,6.305,6.365,6.29,6.345,606928.0
2011-11-15,6.345,6.495,6.29,6.49,1069247.0
2011-11-16,6.505,6.53,6.36,6.365,625373.0
2011-11-17,6.43,6.52,6.37,6.455,608677.0
2011-11-18,6.335,6.48,6.285,6.415,973462.0
2011-11-21,6.46,6.51,6.365,6.425,513149.0
2011-11-22,6.39,6.515,6.34,6.4,822016.0
2011-11-23,6.4,6.43,6.34,6.34,1021621.0
2011-11-24,6.32,6.4,6.21,6.27,1000921.0
2011-11-25,6.21,6.26,6.155,6.22,494210.0
2011-11-28,6.3,6.33,6.245,6.255,402703.0
2011-11-29,6.205,6.385,6.205,6.385,806018.0
2011-11-30,6.39,6.48,6.36,6.435,726413.0
2011-12-01,6.6,6.635,6.445,6.49,793088.0
2011-12-02,6.48,6.655,6.365,6.655,659662.0
2011-12-05,6.7,6.74,6.625,6.635,822581.0
2011-12-06,6.645,6.705,6.575,6.575,553654.0
2011-12-07,6.655,6.715,6.565,6.715,787195.0
2011-12-08,6.715,6.74,6.485,6.53,852277.0
2011-12-09,6.46,6.59,6.435,6.455,1005897.0
2011-12-12,6.52,6.63,6.505,6.615,608136.0
2011-12-13,6.54,6.585,6.505,6.505,657282.0
2011-12-14,6.46,6.52,6.37,6.41,534564.0
2011-12-15,6.33,6.47,6.325,6.435,1280894.0
2011-12-16,6.475,6.475,6.38,6.445,887729.0
2011-12-19,6.4,6.425,6.33,6.33,740789.0
2011-12-20,6.43,6.43,6.34,6.395,645736.0
2011-12-21,6.445,6.625,6.445,6.57,1151067.0
2011-12-22,6.58,6.615,6.415,6.42,1071750.0
2011-12-23,6.54,6.54,6.4,6.46,531343.0
2011-12-28,6.465,6.535,6.33,6.35,433876.0
2011-12-29,6.33,6.38,6.26,6.35,406221.0
2011-12-30,6.37,6.445,6.29,6.305,254876.0
2012-01-03,6.33,6.38,6.27,6.335,271656.0
2012-01-04,6.4,6.65,6.325,6.65,1360286.0
2012-01-05,6.61,6.63,6.515,6.56,991406.0
2012-01-06,6.49,6.56,6.455,6.52,558517.0
2012-01-09,6.58,6.58,6.42,6.46,736274.0
2012-01-10,6.525,6.57,6.395,6.565,793919.0
2012-01-11,6.555,6.635,6.485,6.535,605768.0
2012-01-12,6.555,6.555,6.4,6.4,699128.0
2012-01-13,6.42,6.455,6.38,6.42,1649088.0
2012-01-16,6.345,6.465,6.335,6.41,616579.0
2012-01-17,6.43,6.515,6.365,6.485,534503.0
2012-01-18,6.43,6.515,6.39,6.505,422374.0
2012-01-19,6.505,6.505,6.385,6.385,1483791.0
2012-01-20,6.41,6.41,6.35,6.375,959308.0
2012-01-23,6.375,6.395,6.335,6.345,498495.0
2012-01-24,6.375,6.385,6.33,6.35,514073.0
2012-01-25,6.375,6.375,6.295,6.34,621480.0
2012-01-27,6.29,6.395,6.285,6.305,1050158.0
2012-01-30,6.32,6.33,6.255,6.285,1028030.0
2012-01-31,6.29,6.3,6.245,6.28,1338739.0
2012-02-01,6.29,6.385,6.29,6.37,1091723.0
2012-02-02,6.375,6.39,6.33,6.35,1734004.0
2012-02-03,6.345,6.365,6.195,6.25,1878826.0
2012-02-06,6.305,6.32,6.23,6.29,1444834.0
2012-02-07,6.335,6.42,6.315,6.36,1167338.0
2012-02-08,6.41,6.48,6.375,6.43,1362783.0
2012-02-09,6.385,6.39,6.25,6.315,2836463.0
2012-02-10,6.345,6.36,6.255,6.28,920764.0
2012-02-13,6.315,6.32,6.235,6.275,877602.0
2012-02-14,6.26,6.29,6.19,6.255,848230.0
2012-02-15,6.225,6.24,6.155,6.195,1232115.0
2012-02-16,6.245,6.275,6.13,6.155,1088144.0
2012-02-17,6.155,6.18,6.105,6.15,790696.0
2012-02-20,6.205,6.3,6.18,6.235,1228611.0
2012-02-21,6.205,6.37,6.205,6.365,1773195.0
2012-02-22,6.385,6.625,6.375,6.585,1596787.0
2012-02-23,6.555,6.59,6.47,6.59,1448872.0
2012-02-24,6.56,6.625,6.535,6.625,1024665.0
2012-02-27,6.645,6.665,6.55,6.56,841525.0
2012-02-28,6.605,6.635,6.525,6.565,832799.0
2012-02-29,6.625,6.76,6.595,6.73,1314771.0
2012-03-01,6.865,6.865,6.485,6.545,1879260.0
2012-03-02,6.68,6.72,6.605,6.665,1007379.0
2012-03-05,6.665,6.765,6.665,6.74,752385.0
2012-03-06,6.735,6.77,6.6,6.6,735629.0
2012-03-07,6.49,6.565,6.41,6.41,796985.0
2012-03-08,6.42,6.535,6.42,6.46,991308.0
2012-03-09,6.46,6.505,6.44,6.495,828571.0
2012-03-12,6.465,6.56,6.46,6.485,594299.0
2012-03-13,6.58,6.625,6.55,6.6,1260564.0
2012-03-14,6.625,6.625,6.525,6.6,969815.0
2012-03-15,6.58,6.625,6.535,6.615,1403188.0
2012-03-16,6.635,6.635,6.54,6.595,1006055.0
2012-03-19,6.64,6.68,6.615,6.665,1387742.0
2012-03-20,6.615,6.635,6.53,6.585,726850.0
2012-03-21,6.61,6.655,6.6,6.65,1160438.0
2012-03-22,6.64,6.675,6.615,6.655,1349634.0
2012-03-23,6.635,6.78,6.635,6.765,1060095.0
2012-03-26,6.73,6.785,6.72,6.78,511278.0
2012-03-27,6.825,6.915,6.8,6.915,1035584.0
2012-03-28,6.915,7.14,6.895,7.115,1534811.0
2012-03-29,7.15,7.23,7.09,7.165,2046961.0
2012-03-30,7.155,7.21,7.115,7.165,1383339.0
2012-04-02,7.255,7.28,7.2,7.22,849584.0
2012-04-03,7.13,7.205,7.025,7.095,1219623.0
2012-04-04,7.12,7.23,7.05,7.18,1264932.0
2012-04-05,7.11,7.205,7.11,7.14,845576.0
2012-04-10,7.095,7.12,7.04,7.05,337955.0
2012-04-11,7.045,7.085,6.96,6.98,1171928.0
2012-04-12,7.01,7.13,6.97,7.13,941069.0
2012-04-13,7.27,7.27,7.095,7.135,1086074.0
2012-04-16,7.01,7.125,6.975,7.08,715093.0
2012-04-17,7.075,7.155,7.015,7.045,675390.0
2012-04-18,7.205,7.24,7.095,7.18,1043493.0
2012-04-19,7.22,7.3,7.18,7.245,1317134.0
2012-04-20,7.27,7.285,7.17,7.18,826076.0
2012-04-23,7.125,7.135,7.065,7.08,875106.0
2012-04-24,7.11,7.21,7.095,7.155,1082475.0
2012-04-26,7.24,7.25,7.085,7.12,651765.0
2012-04-27,7.155,7.205,7.12,7.175,497893.0
2012-04-30,7.23,7.26,7.165,7.215,583062.0
2012-05-01,7.18,7.24,7.16,7.19,406560.0
2012-05-02,7.19,7.24,7.16,7.18,482664.0
2012-05-03,7.18,7.235,7.15,7.165,984281.0
2012-05-04,7.165,7.23,7.16,7.19,623872.0
2012-05-07,7.15,7.155,7.08,7.11,589633.0
2012-05-08,7.09,7.14,7.04,7.115,864046.0
2012-05-09,7.04,7.12,7.0,7.085,1211918.0
2012-05-10,7.085,7.17,7.085,7.125,815480.0
2012-05-11,7.18,7.18,7.13,7.155,1272306.0
2012-05-14,7.17,7.17,7.095,7.135,45486.0
2012-05-15,7.115,7.21,7.105,7.175,1139910.0
2012-05-16,7.295,7.365,7.235,7.34,132199.0
2012-05-17,7.315,7.36,7.24,7.255,1591208.0
2012-05-18,7.22,7.315,7.195,7.23,1251616.0
2012-05-21,7.245,7.27,7.17,7.19,838383.0
2012-05-22,7.19,7.325,7.19,7.31,1005907.0
2012-05-23,7.28,7.325,7.165,7.2,1496196.0
2012-05-24,7.16,7.25,7.16,7.245,664331.0
2012-05-25,7.245,7.3,7.17,7.195,63055.0
2012-05-28,7.165,7.195,7.08,7.155,1445597.0
2012-05-29,7.125,7.165,7.045,7.08,2173113.0
2012-05-30,7.04,7.065,6.935,6.965,1764385.0
2012-05-31,7.01,7.015,6.965,6.98,2425794.0
2012-06-01,7.04,7.065,7.01,7.01,218385.0
2012-06-04,7.005,7.005,6.92,6.955,31370.0
2012-06-05,6.995,7.035,6.915,6.925,1612532.0
2012-06-06,6.935,7.055,6.935,7.01,1693957.0
2012-06-07,7.05,7.175,7.015,7.12,1394839.0
2012-06-08,7.14,7.175,7.035,7.08,1099011.0
2012-06-12,7.14,7.215,7.1,7.15,13274.0
2012-06-13,7.155,7.255,7.125,7.125,14490.0
2012-06-14,7.14,7.235,7.14,7.175,1686101.0
2012-06-15,7.195,7.2,7.16,7.175,49198.0
2012-06-18,7.245,7.27,7.16,7.22,23053.0
2012-06-19,7.15,7.25,7.15,7.195,47101.0
2012-06-20,7.21,7.255,7.195,7.21,78986.0
2012-06-21,7.21,7.22,7.1,7.2,2748497.0
2012-06-22,7.205,7.215,7.125,7.16,1458426.0
2012-06-25,7.125,7.175,7.08,7.17,156821.0
2012-06-26,7.17,7.27,7.165,7.24,950477.0
2012-06-27,7.23,7.29,7.195,7.26,1170490.0
2012-06-28,7.32,7.32,7.22,7.24,745418.0
2012-06-29,7.25,7.315,7.195,7.27,1405783.0
2012-07-02,7.24,7.275,7.16,7.195,66350.0
2012-07-03,7.19,7.23,7.125,7.17,1381369.0
2012-07-04,7.215,7.24,7.18,7.205,783631.0
2012-07-05,7.235,7.245,7.21,7.24,24617.0
2012-07-06,7.245,7.255,7.19,7.235,737700.0
2012-07-09,7.18,7.29,7.145,7.29,1189882.0
2012-07-10,7.26,7.32,7.245,7.295,730099.0
2012-07-11,7.27,7.3,7.245,7.245,62686.0
2012-07-12,7.285,7.315,7.235,7.235,593583.0
2012-07-13,7.27,7.3,7.23,7.24,1634405.0
2012-07-16,7.28,7.285,7.23,7.26,1287119.0
2012-07-17,7.27,7.27,7.245,7.26,14225.0
2012-07-18,7.27,7.3,7.255,7.285,1553768.0
2012-07-19,7.29,7.325,7.24,7.325,1339171.0
2012-07-20,7.27,7.285,7.24,7.27,80421.0
2012-07-23,7.24,7.26,7.2,7.22,1150402.0
2012-07-24,7.255,7.27,7.215,7.235,1024569.0
2012-07-25,7.18,7.215,7.1,7.14,1102508.0
2012-07-26,7.135,7.19,7.09,7.11,787498.0
2012-07-27,7.155,7.255,7.155,7.245,976329.0
2012-07-30,7.27,7.285,7.22,7.26,478396.0
2012-07-31,7.27,7.27,7.23,7.24,58498.0
2012-08-01,7.24,7.28,7.22,7.27,659676.0
2012-08-02,7.24,7.26,7.095,7.14,144136.0
2012-08-03,7.115,7.19,7.1,7.14,870045.0
2012-08-06,7.235,7.24,7.125,7.155,379200.0
2012-08-07,7.18,7.255,7.135,7.21,716176.0
2012-08-08,7.2,7.215,7.065,7.11,105965.0
2012-08-09,7.12,7.175,7.095,7.15,43817.0
2012-08-10,7.18,7.18,7.07,7.095,101659.0
2012-08-13,7.155,7.155,7.055,7.09,91369.0
2012-08-14,7.14,7.26,7.115,7.19,642982.0
2012-08-15,7.26,7.295,7.22,7.24,72885.0
2012-08-16,7.275,7.39,7.23,7.39,679605.0
2012-08-17,7.415,7.455,7.245,7.38,178675.0
2012-08-20,7.43,7.575,7.41,7.535,145884.0
2012-08-21,7.47,7.485,7.31,7.335,704581.0
2012-08-22,7.31,7.365,7.28,7.33,351977.0
2012-08-23,7.41,7.515,7.4,7.48,608210.0
2012-08-24,7.495,7.505,7.4,7.44,202048.0
2012-08-27,7.49,7.565,7.41,7.52,121421.0
2012-08-28,7.575,7.685,7.55,7.665,893327.0
2012-08-29,7.65,7.72,7.63,7.675,83177.0
2012-08-30,7.665,7.805,7.605,7.68,622446.0
2012-08-31,7.67,7.72,7.595,7.675,200172.0
2012-09-03,7.675,7.745,7.625,7.74,695943.0
2012-09-04,7.74,7.755,7.625,7.68,69105.0
2012-09-05,7.74,7.885,7.74,7.86,523663.0
2012-09-06,7.895,7.895,7.79,7.85,282892.0
2012-09-07,7.975,8.01,7.815,7.85,900945.0
2012-09-10,7.87,8.005,7.83,7.935,2315433.0
2012-09-11,7.99,8.04,7.845,8.005,91142.0
2012-09-12,7.97,8.165,7.97,8.135,1332560.0
2012-09-13,7.975,7.985,7.845,7.875,67174.0
2012-09-14,7.905,7.945,7.795,7.82,1477979.0
2012-09-17,7.765,7.79,7.53,7.61,1640837.0
2012-09-18,7.68,7.87,7.62,7.795,2018430.0
2012-09-19,7.79,7.855,7.685,7.775,1262934.0
2012-09-20,7.7,7.74,7.66,7.68,2073773.0
2012-09-21,7.715,7.78,7.535,7.535,2094657.0
2012-09-24,7.58,7.68,7.55,7.61,937124.0
2012-09-25,7.565,7.71,7.565,7.71,90683.0
2012-09-26,7.71,7.885,7.685,7.825,933451.0
2012-09-27,7.825,7.87,7.725,7.85,749928.0
2012-09-28,7.85,8.005,7.755,8.005,2147380.0
2012-10-01,8.12,8.12,7.995,8.02,150390.0
2012-10-02,8.06,8.15,8.015,8.125,110597.0
2012-10-03,8.15,8.15,8.05,8.06,63217.0
2012-10-04,8.035,8.08,8.02,8.06,966273.0
2012-10-05,8.115,8.19,8.09,8.17,156300.0
2012-10-08,8.185,8.185,8.1,8.15,487591.0
2012-10-09,8.165,8.18,8.12,8.17,648555.0
2012-10-10,8.11,8.175,8.035,8.175,587051.0
2012-10-11,8.12,8.255,8.07,8.19,102354.0
2012-10-12,8.21,8.21,8.105,8.12,634144.0
2012-10-15,8.175,8.175,8.075,8.09,467796.0
2012-10-16,8.06,8.21,8.06,8.115,137101.0
2012-10-17,8.085,8.145,8.035,8.055,1084904.0
2012-10-18,8.005,8.015,7.755,7.82,1721880.0
2012-10-19,7.82,7.89,7.78,7.84,646649.0
2012-10-22,7.755,7.825,7.74,7.765,883494.0
2012-10-23,7.78,7.81,7.74,7.74,816155.0
2012-10-24,7.695,7.73,7.68,7.71,738505.0
2012-10-25,7.68,7.725,7.655,7.72,677472.0
2012-10-26,7.68,7.725,7.57,7.6,1084663.0
2012-10-29,7.645,7.73,7.595,7.655,931387.0
2012-10-30,7.645,7.74,7.645,7.655,647158.0
2012-10-31,7.795,7.795,7.655,7.68,895012.0
2012-11-01,7.565,7.78,7.565,7.685,1409624.0
2012-11-02,7.65,7.68,7.58,7.625,1071649.0
2012-11-05,7.58,7.615,7.53,7.56,602619.0
2012-11-06,7.62,7.645,7.555,7.58,692850.0
2012-11-07,7.55,7.59,7.52,7.585,1205982.0
2012-11-08,7.515,7.565,7.49,7.5,1228022.0
2012-11-09,7.53,7.585,7.48,7.57,1836874.0
2012-11-12,7.59,7.6,7.525,7.525,710023.0
2012-11-13,7.555,7.56,7.435,7.455,1779192.0
2012-11-14,7.515,7.52,7.45,7.485,800771.0
2012-11-15,7.5,7.53,7.44,7.49,1318893.0
2012-11-16,7.5,7.515,7.455,7.455,50217.0
2012-11-19,7.53,7.66,7.505,7.66,1413106.0
2012-11-20,7.785,7.905,7.75,7.795,1938978.0
2012-11-21,7.83,7.85,7.595,7.6,1385541.0
2012-11-22,7.6,7.74,7.565,7.59,1573665.0
2012-11-23,7.615,7.645,7.585,7.59,736193.0
2012-11-26,7.61,7.665,7.58,7.665,625205.0
2012-11-27,7.68,7.78,7.645,7.7,1391691.0
2012-11-28,7.745,7.775,7.695,7.76,894098.0
2012-11-29,7.79,7.84,7.74,7.84,881591.0
2012-11-30,7.945,7.975,7.885,7.94,1870201.0
2012-12-03,7.94,7.955,7.85,7.905,1021684.0
2012-12-04,7.89,7.89,7.79,7.81,971384.0
2012-12-05,7.775,7.82,7.74,7.81,1155640.0
2012-12-06,7.765,7.81,7.71,7.755,1332123.0
2012-12-07,7.81,7.845,7.715,7.795,1082492.0
2012-12-10,7.855,7.855,7.76,7.815,1018669.0
2012-12-11,7.845,7.845,7.745,7.795,1294953.0
2012-12-12,7.855,7.985,7.825,7.945,1380302.0
2012-12-13,7.985,8.01,7.76,7.76,1868706.0
2012-12-14,7.85,7.925,7.765,7.825,1058855.0
2012-12-17,7.78,7.795,7.69,7.74,721775.0
2012-12-18,7.89,7.89,7.725,7.73,913353.0
2012-12-19,7.825,7.85,7.74,7.81,1891150.0
2012-12-20,7.75,7.85,7.685,7.815,1821091.0
2012-12-21,7.855,7.93,7.775,7.895,3045812.0
2012-12-24,7.945,7.96,7.88,7.925,238226.0
2012-12-27,7.99,7.99,7.885,7.945,28485.0
2012-12-28,7.99,8.01,7.91,7.915,419140.0
2012-12-31,7.915,7.97,7.875,7.875,331012.0
2013-01-02,7.855,7.885,7.785,7.845,1111492.0
2013-01-03,7.805,7.82,7.745,7.755,143316.0
2013-01-04,7.785,7.795,7.72,7.75,55802.0
2013-01-07,7.83,7.915,7.76,7.805,1033827.0
2013-01-08,7.85,7.855,7.755,7.785,749167.0
2013-01-09,7.84,7.875,7.785,7.84,1059690.0
2013-01-10,7.84,7.89,7.825,7.85,1263641.0
2013-01-11,7.895,7.915,7.81,7.845,1006026.0
2013-01-14,7.91,7.915,7.85,7.895,765779.0
2013-01-15,7.87,7.945,7.86,7.905,1001087.0
2013-01-16,7.855,7.935,7.855,7.925,1148049.0
2013-01-17,7.96,7.975,7.91,7.915,1030949.0
2013-01-18,7.945,7.98,7.91,7.98,994995.0
2013-01-21,7.995,8.01,7.925,7.975,886527.0
2013-01-22,7.975,7.995,7.88,7.91,1006880.0
2013-01-23,7.97,7.985,7.85,7.86,115440.0
2013-01-24,7.875,7.88,7.72,7.78,1183147.0
2013-01-25,7.885,7.96,7.825,7.825,1531644.0
2013-01-29,7.925,8.02,7.91,7.99,1609639.0
2013-01-30,7.99,8.08,7.935,8.08,1444464.0
2013-01-31,8.09,8.12,7.985,8.075,218431.0
2013-02-01,8.12,8.18,8.105,8.135,937575.0
2013-02-04,8.185,8.205,8.115,8.12,2020386.0
2013-02-05,8.075,8.14,8.05,8.06,1456283.0
2013-02-06,8.18,8.3,8.155,8.175,1120203.0
2013-02-07,8.235,8.28,8.205,8.255,835173.0
2013-02-08,8.27,8.46,8.25,8.44,1213955.0
2013-02-11,8.385,8.44,8.275,8.295,697549.0
2013-02-12,8.4,8.425,8.285,8.365,1086480.0
2013-02-13,8.44,8.445,8.33,8.34,1383308.0
2013-02-14,8.33,8.35,8.24,8.24,925704.0
2013-02-15,8.3,8.345,8.19,8.275,599935.0
2013-02-18,8.385,8.41,8.25,8.3,538617.0
2013-02-19,7.68,7.805,7.555,7.59,3339605.0
2013-02-20,7.62,7.66,7.385,7.505,4034197.0
2013-02-21,7.65,7.66,7.455,7.485,2662980.0
2013-02-22,7.595,7.79,7.59,7.695,1730941.0
2013-02-25,7.795,7.83,7.74,7.825,1151189.0
2013-02-26,7.805,7.885,7.79,7.815,1393782.0
2013-02-27,7.885,8.02,7.855,7.91,1698287.0
2013-02-28,8.09,8.115,7.94,8.115,1233094.0
2013-03-01,8.095,8.105,7.96,7.96,1354250.0
2013-03-04,7.99,8.125,7.93,7.97,855263.0
2013-03-05,8.01,8.06,7.96,7.98,1304473.0
2013-03-06,7.985,8.075,7.915,8.04,769350.0
2013-03-07,8.065,8.15,8.01,8.06,950486.0
2013-03-08,8.01,8.065,7.975,8.005,989847.0
2013-03-11,7.975,8.04,7.945,7.985,834286.0
2013-03-12,8.025,8.075,7.98,8.005,832600.0
2013-03-13,8.12,8.135,8.04,8.12,1184875.0
2013-03-14,8.155,8.25,8.135,8.2,1504324.0
2013-03-15,8.295,8.41,8.23,8.41,1946992.0
2013-03-18,8.19,8.315,8.16,8.215,820311.0
2013-03-19,8.235,8.295,8.175,8.18,1360311.0
2013-03-20,8.13,8.26,8.125,8.21,1593149.0
2013-03-21,8.375,8.41,8.21,8.36,1830478.0
2013-03-22,8.36,8.48,8.305,8.36,1609979.0
2013-03-25,8.36,8.45,8.325,8.38,1098855.0
2013-03-26,8.38,8.435,8.22,8.305,1231737.0
2013-03-27,8.425,8.45,8.345,8.435,963076.0
2013-03-28,8.395,8.45,8.35,8.415,1887185.0
2013-04-02,8.445,8.505,8.365,8.415,684930.0
2013-04-03,8.395,8.435,8.315,8.355,1510461.0
2013-04-04,8.375,8.395,8.2,8.355,1274062.0
2013-04-05,8.275,8.275,7.97,7.97,2133668.0
2013-04-08,8.1,8.155,8.01,8.085,1218244.0
2013-04-09,8.085,8.125,8.005,8.055,1041053.0
2013-04-10,8.035,8.065,7.9,7.96,1953587.0
2013-04-11,8.065,8.075,7.895,7.925,1358960.0
2013-04-12,8.075,8.12,7.99,8.035,1069788.0
2013-04-15,7.96,8.0,7.92,7.955,885133.0
2013-04-16,7.95,8.005,7.915,7.925,727778.0
2013-04-17,7.98,8.04,7.945,7.975,881645.0
2013-04-18,8.13,8.15,7.845,7.855,1258524.0
2013-04-19,7.745,7.855,7.685,7.755,1694370.0
2013-04-22,7.845,7.97,7.84,7.945,689784.0
2013-04-23,8.015,8.07,7.94,7.945,1070411.0
2013-04-24,8.045,8.085,7.98,8.045,1168757.0
2013-04-26,8.075,8.11,7.855,8.045,690640.0
2013-04-29,8.07,8.12,8.045,8.07,649482.0
2013-04-30,8.065,8.09,7.9,8.01,1339751.0
2013-05-01,7.975,8.06,7.89,8.0,944321.0
2013-05-02,7.915,7.97,7.865,7.96,1293045.0
2013-05-03,8.04,8.115,7.99,8.1,1506679.0
2013-05-06,8.125,8.155,8.075,8.085,1050480.0
2013-05-07,8.125,8.2,8.06,8.17,1762005.0
2013-05-08,8.185,8.41,8.1,8.385,2449641.0
2013-05-09,8.46,8.58,8.365,8.52,1977720.0
2013-05-10,8.51,8.765,8.38,8.665,1723401.0
2013-05-13,8.705,8.83,8.685,8.8,1950631.0
2013-05-14,8.85,8.935,8.82,8.88,319234.0
2013-05-15,8.88,9.025,8.86,8.9,366798.0
2013-05-16,8.76,8.8,8.645,8.705,249209.0
2013-05-17,8.73,8.78,8.67,8.675,106082.0
2013-05-20,8.79,8.82,8.65,8.675,614418.0
2013-05-21,8.635,8.71,8.47,8.675,183369.0
2013-05-22,8.79,8.88,8.67,8.73,182964.0
2013-05-23,8.905,8.97,8.635,8.645,870359.0
2013-05-24,8.755,8.78,8.385,8.48,455308.0
2013-05-27,8.475,8.555,8.345,8.47,133429.0
2013-05-28,8.42,8.615,8.365,8.555,342284.0
2013-05-29,8.52,8.74,8.52,8.73,189190.0
2013-05-30,8.665,8.73,8.59,8.73,147098.0
2013-05-31,8.68,8.795,8.595,8.595,207109.0
2013-06-03,8.595,8.71,8.53,8.56,91343.0
2013-06-04,8.585,8.635,8.53,8.58,205863.0
2013-06-05,8.48,8.62,8.35,8.56,891204.0
2013-06-06,8.51,8.57,8.405,8.405,374563.0
2013-06-07,8.405,8.48,8.3,8.41,244705.0
2013-06-11,8.46,8.715,8.42,8.67,163290.0
2013-06-12,8.395,8.61,8.39,8.525,608483.0
2013-06-13,8.46,8.52,8.295,8.325,186547.0
2013-06-14,8.25,8.405,8.235,8.355,171337.0
2013-06-17,8.305,8.365,8.28,8.36,122027.0
2013-06-18,8.395,8.53,8.385,8.5,321486.0
2013-06-19,8.615,8.675,8.525,8.605,840792.0
2013-06-20,8.625,8.735,8.585,8.695,343865.0
2013-06-21,8.76,8.925,8.755,8.885,1949910.0
2013-06-24,8.82,8.82,8.73,8.755,1150787.0
2013-06-25,8.675,9.045,8.585,9.045,151283.0
2013-06-26,8.995,9.235,8.955,9.015,183692.0
2013-06-27,9.115,9.13,9.06,9.12,201333.0
2013-06-28,9.12,9.125,8.91,8.945,234219.0
2013-07-01,8.855,8.915,8.74,8.745,139068.0
2013-07-02,8.71,8.955,8.69,8.94,1913154.0
2013-07-03,8.91,8.955,8.73,8.88,123433.0
2013-07-04,9.015,9.05,8.855,8.88,75920.0
2013-07-05,8.945,9.09,8.87,8.9,392978.0
2013-07-08,8.83,8.975,8.79,8.85,75611.0
2013-07-09,8.91,8.91,8.8,8.825,223168.0
2013-07-10,8.77,8.9,8.7,8.875,255484.0
2013-07-11,8.915,9.075,8.88,8.955,132240.0
2013-07-12,8.995,8.995,8.815,8.815,567660.0
2013-07-15,8.82,8.955,8.745,8.745,299499.0
2013-07-16,8.735,8.79,8.685,8.74,68380.0
2013-07-17,8.8,8.87,8.745,8.795,732153.0
2013-07-18,8.89,8.925,8.765,8.82,1117537.0
2013-07-19,8.78,8.85,8.715,8.795,183567.0
2013-07-22,8.935,8.935,8.71,8.725,460866.0
2013-07-23,8.77,8.85,8.73,8.795,158133.0
2013-07-24,8.825,8.825,8.7,8.7,149826.0
2013-07-25,8.785,8.83,8.675,8.745,105509.0
2013-07-26,8.84,8.86,8.725,8.73,544143.0
2013-07-29,8.795,8.795,8.675,8.695,97619.0
2013-07-30,8.76,8.78,8.57,8.57,913289.0
2013-07-31,8.74,8.79,8.61,8.645,433968.0
2013-08-01,8.625,8.77,8.625,8.73,602368.0
2013-08-02,8.78,8.82,8.74,8.79,71202.0
2013-08-05,8.785,8.79,8.735,8.76,40303.0
2013-08-06,8.76,8.835,8.755,8.77,302788.0
2013-08-07,8.765,8.8,8.575,8.595,508940.0
2013-08-08,8.77,8.785,8.725,8.76,140913.0
2013-08-09,8.675,8.715,8.58,8.655,675790.0
2013-08-12,8.595,8.74,8.585,8.695,137954.0
2013-08-13,8.725,8.79,8.695,8.76,1315429.0
2013-08-14,8.82,8.875,8.745,8.785,1104499.0
2013-08-15,8.795,8.795,8.71,8.765,375392.0
2013-08-16,8.785,8.79,8.67,8.765,722616.0
2013-08-19,8.795,8.84,8.75,8.795,71732.0
2013-08-20,8.85,9.315,8.77,9.31,477982.0
2013-08-21,9.305,9.545,9.245,9.465,1639119.0
2013-08-22,9.25,9.46,9.195,9.425,1000783.0
2013-08-23,9.635,9.85,9.485,9.7,285886.0
2013-08-26,9.75,9.755,9.58,9.58,695956.0
2013-08-27,9.57,9.63,9.555,9.595,288194.0
2013-08-28,9.555,9.6,9.47,9.545,145730.0
2013-08-29,9.69,9.69,9.485,9.51,82194.0
2013-08-30,9.475,9.645,9.475,9.6,86504.0
2013-09-02,9.635,9.765,9.615,9.715,96014.0
2013-09-03,9.695,9.795,9.62,9.755,68172.0
2013-09-04,9.64,9.665,9.43,9.44,275444.0
2013-09-05,9.415,9.625,9.335,9.625,175535.0
2013-09-06,9.56,9.615,9.43,9.615,131560.0
2013-09-09,9.635,9.75,9.545,9.745,554485.0
2013-09-10,9.79,9.86,9.705,9.715,116044.0
2013-09-11,9.8,9.87,9.725,9.79,598167.0
2013-09-12,9.805,10.045,9.805,10.025,118082.0
2013-09-13,9.935,9.95,9.755,9.755,113813.0
2013-09-16,9.935,10.01,9.82,9.925,188813.0
2013-09-17,9.9,9.92,9.79,9.85,112856.0
2013-09-18,9.955,9.955,9.795,9.85,255266.0
2013-09-19,10.005,10.035,9.85,10.03,109894.0
2013-09-20,10.035,10.035,9.865,9.9,126803.0
2013-09-23,9.805,9.85,9.645,9.83,487483.0
2013-09-24,9.73,9.82,9.645,9.765,174147.0
2013-09-25,9.79,9.875,9.73,9.79,113572.0
2013-09-26,9.775,9.935,9.715,9.905,880539.0
2013-09-27,9.945,10.14,9.945,10.07,610674.0
2013-09-30,10.005,10.08,9.875,10.06,893914.0
2013-10-01,10.07,10.1,9.95,10.0,140235.0
2013-10-02,10.025,10.05,9.955,10.005,104157.0
2013-10-03,10.0,10.05,9.925,10.005,60240.0
2013-10-04,10.0,10.1,9.865,9.865,433804.0
2013-10-07,9.85,10.045,9.82,9.875,69759.0
2013-10-08,9.825,9.84,9.72,9.77,179152.0
2013-10-09,9.695,9.725,9.59,9.625,127677.0
2013-10-10,9.65,9.675,9.615,9.66,142048.0
2013-10-11,9.83,9.86,9.725,9.79,314356.0
2013-10-14,9.79,9.79,9.66,9.72,123433.0
2013-10-15,9.82,9.82,9.55,9.575,337824.0
2013-10-16,9.6,9.67,9.55,9.595,336705.0
2013-10-17,9.635,9.66,9.585,9.59,757465.0
2013-10-18,9.705,9.755,9.56,9.755,432248.0
2013-10-21,9.795,9.85,9.76,9.8,885915.0
2013-10-22,9.935,10.0,9.83,9.83,155761.0
2013-10-23,9.79,9.815,9.615,9.67,1239354.0
2013-10-24,9.725,9.935,9.705,9.87,836191.0
2013-10-25,9.92,9.935,9.74,9.89,690990.0
2013-10-28,9.945,9.995,9.87,9.895,1069023.0
2013-10-29,9.93,9.935,9.79,9.84,741965.0
2013-10-30,9.955,10.135,9.915,10.1,1519617.0
2013-10-31,10.18,10.225,10.03,10.03,762397.0
2013-11-01,10.07,10.12,9.945,9.96,631919.0
2013-11-04,9.97,10.03,9.91,9.92,513618.0
2013-11-05,10.0,10.06,9.92,9.955,490001.0
2013-11-06,9.9,9.95,9.795,9.9,729381.0
2013-11-07,9.945,10.16,9.92,10.07,931022.0
2013-11-08,10.18,10.215,10.045,10.055,500465.0
2013-11-11,10.135,10.25,10.075,10.125,671664.0
2013-11-12,10.225,10.255,10.025,10.11,701832.0
2013-11-13,10.05,10.14,9.895,9.925,766394.0
2013-11-14,10.02,10.105,9.92,10.095,755442.0
2013-11-15,10.1,10.13,9.995,10.095,443458.0
2013-11-18,10.19,10.19,9.96,10.1,535602.0
2013-11-19,10.1,10.405,10.07,10.365,985333.0
2013-11-20,10.24,10.29,10.01,10.18,1093739.0
2013-11-21,10.125,10.41,10.105,10.335,993663.0
2013-11-22,10.59,10.59,10.24,10.26,806212.0
2013-11-25,10.495,10.675,10.435,10.625,1014618.0
2013-11-26,10.61,10.715,10.345,10.345,1404028.0
2013-11-27,10.285,10.345,10.215,10.24,932187.0
2013-11-28,10.315,10.345,10.135,10.315,957064.0
2013-11-29,10.33,10.33,10.16,10.31,434594.0
2013-12-02,10.53,10.53,10.275,10.43,1126174.0
2013-12-03,10.44,10.47,10.31,10.37,1003993.0
2013-12-04,10.265,10.36,10.14,10.16,1208786.0
2013-12-05,10.135,10.155,9.9,9.945,1861665.0
2013-12-06,9.945,9.985,9.82,9.85,950561.0
2013-12-09,9.85,9.92,9.73,9.73,1117092.0
2013-12-10,10.11,10.11,9.8,9.85,1522407.0
2013-12-11,9.755,9.755,9.56,9.59,1274590.0
2013-12-12,9.54,9.6,9.375,9.455,2426824.0
2013-12-13,9.435,9.905,9.375,9.795,1701884.0
2013-12-16,9.6,9.725,9.575,9.695,806465.0
2013-12-17,9.8,9.945,9.765,9.895,1653337.0
2013-12-18,9.9,9.905,9.825,9.88,692583.0
2013-12-19,9.88,9.995,9.83,9.995,1791187.0
2013-12-20,10.06,10.16,10.035,10.1,1410990.0
2013-12-23,10.1,10.215,10.045,10.155,878610.0
2013-12-24,10.265,10.315,10.185,10.315,625107.0
2013-12-27,10.395,10.43,10.13,10.135,602659.0
2013-12-30,10.13,10.325,10.105,10.315,807476.0
2013-12-31,10.315,10.345,10.215,10.305,556382.0
2014-01-02,10.255,10.305,10.205,10.225,774075.0
2014-01-03,10.16,10.225,10.11,10.19,514759.0
2014-01-06,10.16,10.19,10.055,10.085,598454.0
2014-01-07,10.105,10.175,10.085,10.13,788820.0
2014-01-08,10.275,10.495,10.275,10.48,966827.0
2014-01-09,10.48,10.48,10.325,10.46,372998.0
2014-01-10,10.405,10.465,10.38,10.445,422569.0
2014-01-13,10.44,10.615,10.43,10.595,834899.0
2014-01-14,10.735,10.735,10.485,10.535,1433040.0
2014-01-15,10.565,10.575,10.42,10.47,869922.0
2014-01-16,10.565,10.61,10.52,10.57,1067700.0
2014-01-17,10.565,10.615,10.42,10.465,860941.0
2014-01-20,10.445,10.47,10.265,10.335,952929.0
2014-01-21,10.315,10.56,10.315,10.56,561985.0
2014-01-22,10.505,10.53,10.39,10.505,1205582.0
2014-01-23,10.505,10.505,10.275,10.325,1023494.0
2014-01-24,10.37,10.56,10.285,10.42,1148297.0
2014-01-28,10.41,10.42,10.24,10.24,1073788.0
2014-01-29,10.37,10.37,10.265,10.365,601410.0
2014-01-30,10.255,10.315,10.175,10.31,854136.0
2014-01-31,10.29,10.33,10.205,10.26,863762.0
2014-02-03,10.18,10.34,10.175,10.3,911710.0
2014-02-04,10.14,10.2,10.03,10.07,1754969.0
2014-02-05,10.095,10.095,9.855,9.935,1087476.0
2014-02-06,9.82,10.14,9.82,10.12,903582.0
2014-02-07,10.1,10.225,9.985,10.16,653534.0
2014-02-10,10.13,10.305,10.105,10.3,829445.0
2014-02-11,10.2,10.495,10.175,10.44,1016109.0
2014-02-12,10.345,10.365,10.21,10.325,796274.0
2014-02-13,10.41,10.41,10.305,10.405,611786.0
2014-02-14,10.495,10.53,10.385,10.47,747532.0
2014-02-17,10.565,10.575,10.49,10.555,581528.0
2014-02-18,10.44,10.53,10.435,10.505,474703.0
2014-02-19,10.47,10.49,10.2,10.34,1771153.0
2014-02-20,10.34,10.67,10.255,10.645,1321023.0
2014-02-21,10.83,10.905,10.7,10.905,1281501.0
2014-02-24,10.94,10.975,10.82,10.905,763685.0
2014-02-25,11.02,11.025,10.855,10.925,999065.0
2014-02-26,10.97,11.105,10.945,11.08,924626.0
2014-02-27,11.02,11.095,10.91,11.005,832397.0
2014-02-28,11.11,11.115,10.95,10.995,562737.0
2014-03-03,11.06,11.06,10.855,10.965,596088.0
2014-03-04,10.87,11.04,10.805,10.95,800249.0
2014-03-05,11.0,11.12,11.0,11.075,759740.0
2014-03-06,11.085,11.085,10.965,11.0,652574.0
2014-03-07,11.075,11.195,11.07,11.195,821610.0
2014-03-10,11.195,11.25,11.17,11.235,627850.0
2014-03-11,11.3,11.355,11.18,11.21,802930.0
2014-03-12,11.185,11.235,11.115,11.195,460087.0
2014-03-13,11.235,11.29,11.17,11.205,448848.0
2014-03-14,11.17,11.17,11.0,11.025,601289.0
2014-03-17,10.94,11.075,10.855,11.01,507105.0
2014-03-18,11.02,11.185,10.995,11.045,642325.0
2014-03-19,11.085,11.145,11.035,11.105,677378.0
2014-03-20,11.035,11.085,10.97,11.02,732474.0
2014-03-21,11.04,11.16,11.0,11.16,595984.0
2014-03-24,11.17,11.185,11.06,11.135,622652.0
2014-03-25,11.07,11.11,11.02,11.075,586963.0
2014-03-26,11.04,11.105,10.975,11.01,1011845.0
2014-03-27,10.945,11.14,10.925,10.945,1158148.0
2014-03-28,10.92,10.995,10.89,10.92,674395.0
2014-03-31,10.97,11.025,10.925,10.93,541927.0
2014-04-01,10.885,10.97,10.885,10.925,685750.0
2014-04-02,11.045,11.095,10.925,11.09,1316345.0
2014-04-03,11.09,11.095,10.93,10.97,1220768.0
2014-04-04,10.925,11.265,10.925,11.195,1008531.0
2014-04-07,11.195,11.255,11.0,11.02,831281.0
2014-04-08,10.945,11.01,10.905,10.94,683355.0
2014-04-09,11.065,11.27,11.04,11.225,1238842.0
2014-04-10,11.37,11.455,11.29,11.425,958208.0
2014-04-11,11.36,11.36,11.26,11.335,841144.0
2014-04-14,11.37,11.395,11.045,11.045,931903.0
2014-04-15,11.115,11.17,10.975,10.975,730616.0
2014-04-16,11.02,11.14,10.98,11.075,518132.0
2014-04-17,11.16,11.225,11.065,11.145,729185.0
2014-04-22,11.16,11.21,11.14,11.165,435182.0
2014-04-23,11.23,11.24,11.13,11.185,786474.0
2014-04-24,11.235,11.345,11.145,11.29,1036845.0
2014-04-28,11.29,11.325,11.18,11.235,563868.0
2014-04-29,11.33,11.37,11.09,11.14,672269.0
2014-04-30,11.305,11.36,11.165,11.205,961636.0
2014-05-01,11.255,11.275,10.98,11.02,674235.0
2014-05-02,11.07,11.34,11.07,11.29,717986.0
2014-05-05,11.3,11.315,11.14,11.17,426215.0
2014-05-06,11.165,11.325,11.165,11.28,356219.0
2014-05-07,11.33,11.33,11.085,11.165,842389.0
2014-05-08,11.28,11.31,11.225,11.255,594049.0
2014-05-09,11.235,11.35,11.17,11.33,968400.0
2014-05-12,11.395,11.445,11.24,11.28,520898.0
2014-05-13,11.495,11.61,11.48,11.57,762489.0
2014-05-14,11.385,11.385,11.02,11.07,2103968.0
2014-05-15,11.035,11.155,11.0,11.015,1696530.0
2014-05-16,10.92,10.995,10.85,10.875,1230000.0
2014-05-19,10.855,10.855,10.76,10.76,1124023.0
2014-05-20,10.8,10.885,10.715,10.825,768638.0
2014-05-21,10.78,10.905,10.765,10.855,808302.0
2014-05-22,10.88,11.085,10.88,11.05,813690.0
2014-05-23,11.075,11.155,10.97,11.01,909971.0
2014-05-26,11.095,11.12,11.025,11.09,317032.0
2014-05-27,11.155,11.165,11.065,11.105,681705.0
2014-05-28,11.145,11.24,11.11,11.165,609380.0
2014-05-29,11.11,11.19,11.04,11.075,341661.0
2014-05-30,11.16,11.275,11.075,11.21,1231747.0
2014-06-02,11.17,11.32,11.14,11.28,1130142.0
2014-06-03,11.275,11.28,11.075,11.09,849932.0
2014-06-04,11.075,11.12,10.995,11.0,824995.0
2014-06-05,10.97,11.04,10.9,10.955,923139.0
2014-06-06,11.0,11.05,10.925,10.95,882143.0
2014-06-10,10.945,10.95,10.805,10.85,748882.0
2014-06-11,10.79,10.855,10.775,10.835,674855.0
2014-06-12,10.76,10.88,10.755,10.825,1032237.0
2014-06-13,10.76,10.775,10.635,10.76,743537.0
2014-06-16,10.68,10.75,10.62,10.74,603539.0
2014-06-17,10.67,10.875,10.66,10.825,827761.0
2014-06-18,10.79,10.885,10.78,10.805,712860.0
2014-06-19,10.93,10.93,10.78,10.855,909791.0
2014-06-20,10.85,10.85,10.725,10.75,801961.0
2014-06-23,10.845,10.915,10.78,10.87,873103.0
2014-06-24,10.8,10.9,10.79,10.845,749893.0
2014-06-25,10.79,10.905,10.74,10.9,1280617.0
2014-06-26,10.905,11.115,10.9,11.11,1534328.0
2014-06-27,11.145,11.165,11.075,11.12,862340.0
2014-06-30,11.06,11.065,10.965,10.97,983805.0
2014-07-01,11.0,11.065,10.9,10.95,957656.0
2014-07-02,11.035,11.09,10.965,10.975,1605141.0
2014-07-03,10.95,11.04,10.945,10.945,1543567.0
2014-07-04,11.045,11.05,10.98,10.98,642611.0
2014-07-07,10.98,11.015,10.925,10.955,420991.0
2014-07-08,11.065,11.19,10.98,11.17,1068918.0
2014-07-09,11.16,11.16,10.99,11.09,1355757.0
2014-07-10,11.095,11.155,11.04,11.155,785656.0
2014-07-11,11.015,11.135,11.01,11.11,789509.0
2014-07-14,11.16,11.19,11.11,11.12,423605.0
2014-07-15,11.11,11.16,11.09,11.145,743029.0
2014-07-16,11.16,11.18,11.075,11.165,624429.0
2014-07-17,11.17,11.26,11.155,11.19,879507.0
2014-07-18,11.14,11.345,11.13,11.325,1218889.0
2014-07-21,11.335,11.385,11.285,11.345,657419.0
2014-07-22,11.235,11.425,11.215,11.385,1012731.0
2014-07-23,11.38,11.475,11.335,11.445,1576431.0
2014-07-24,11.455,11.535,11.43,11.495,1019589.0
2014-07-25,11.52,11.54,11.43,11.47,1172973.0
2014-07-28,11.425,11.52,11.405,11.465,571865.0
2014-07-29,11.355,11.54,11.345,11.47,651170.0
2014-07-30,11.31,11.52,11.24,11.405,1572105.0
2014-07-31,11.4,11.56,11.4,11.5,1371591.0
2014-08-01,11.36,11.45,11.325,11.425,1019105.0
2014-08-04,11.375,11.44,11.28,11.31,697084.0
2014-08-05,11.3,11.375,11.235,11.32,1426411.0
2014-08-06,11.24,11.37,11.235,11.37,813675.0
2014-08-07,11.405,11.405,11.255,11.31,1483149.0
2014-08-08,11.18,11.275,11.075,11.16,1078622.0
2014-08-11,11.18,11.28,11.13,11.26,895534.0
2014-08-12,11.28,11.365,11.28,11.31,1544201.0
2014-08-13,11.24,11.28,11.165,11.275,1288190.0
2014-08-14,11.23,11.42,11.19,11.345,1440511.0
2014-08-15,11.42,11.515,11.23,11.25,1081314.0
2014-08-18,11.305,11.335,11.23,11.275,1018289.0
2014-08-19,11.085,11.18,10.97,11.155,2442903.0
2014-08-20,11.155,11.265,11.095,11.235,1134870.0
2014-08-21,11.345,11.36,11.06,11.105,2293773.0
2014-08-22,11.11,11.165,11.025,11.11,1368313.0
2014-08-25,11.115,11.195,11.07,11.19,608943.0
2014-08-26,11.24,11.285,11.135,11.19,1560366.0
2014-08-27,11.17,11.26,11.14,11.235,1320690.0
2014-08-28,11.145,11.215,11.115,11.195,776554.0
2014-08-29,11.205,11.24,11.14,11.16,1017281.0
2014-09-01,11.23,11.23,11.105,11.13,561775.0
2014-09-02,11.11,11.23,11.11,11.23,778683.0
2014-09-03,11.235,11.265,11.18,11.21,775495.0
2014-09-04,11.19,11.245,11.19,11.205,839113.0
2014-09-05,11.265,11.37,11.15,11.25,972170.0
2014-09-08,11.245,11.29,11.085,11.12,646114.0
2014-09-09,11.14,11.285,11.12,11.27,697169.0
2014-09-10,11.175,11.27,11.125,11.225,792161.0
2014-09-11,11.225,11.25,11.0,11.03,1222326.0
2014-09-12,10.96,11.045,10.855,10.9,1318280.0
2014-09-15,10.84,10.96,10.745,10.96,1574639.0
2014-09-16,10.985,10.985,10.895,10.98,1318972.0
2014-09-17,11.005,11.055,10.965,11.05,1378713.0
2014-09-18,11.215,11.33,11.175,11.26,1878538.0
2014-09-19,11.325,11.42,11.285,11.38,1348196.0
2014-09-22,11.365,11.365,11.25,11.265,1132174.0
2014-09-23,11.235,11.485,11.215,11.44,1295152.0
2014-09-24,11.305,11.4,11.25,11.4,1334385.0
2014-09-25,11.46,11.515,11.415,11.495,812098.0
2014-09-26,11.37,11.42,11.33,11.41,911927.0
2014-09-29,11.365,11.44,11.33,11.395,1124853.0
2014-09-30,11.415,11.465,11.355,11.42,1312579.0
2014-10-01,11.325,11.505,11.29,11.465,1110645.0
2014-10-02,11.33,11.355,11.305,11.345,972805.0
2014-10-03,11.285,11.39,11.27,11.375,1069671.0
2014-10-06,11.39,11.495,11.385,11.455,448704.0
2014-10-07,11.48,11.485,11.24,11.325,1422992.0
2014-10-08,11.2,11.28,11.18,11.265,1186496.0
2014-10-09,11.27,11.465,11.26,11.325,1361345.0
2014-10-10,11.09,11.18,11.07,11.085,1993686.0
2014-10-13,11.07,11.07,10.97,11.005,1187913.0
2014-10-14,10.97,11.155,10.945,11.075,1878586.0
2014-10-15,11.025,11.205,11.025,11.185,958855.0
2014-10-16,11.07,11.185,10.99,11.12,1362754.0
2014-10-17,11.185,11.375,11.185,11.25,2811696.0
2014-10-20,11.42,11.61,11.42,11.53,1457458.0
2014-10-21,11.56,11.575,11.5,11.525,1365047.0
2014-10-22,11.65,11.74,11.63,11.71,1210824.0
2014-10-23,11.735,11.885,11.73,11.85,1185186.0
2014-10-24,11.96,12.045,11.915,11.95,1088368.0
2014-10-27,11.995,12.14,11.995,12.11,957371.0
2014-10-28,12.12,12.175,12.06,12.09,837867.0
2014-10-29,12.125,12.26,11.995,12.015,1081905.0
2014-10-30,12.08,12.15,12.06,12.08,870273.0
2014-10-31,12.155,12.21,12.12,12.165,889893.0
2014-11-03,12.215,12.295,12.125,12.15,796674.0
2014-11-04,12.21,12.51,12.205,12.485,1016313.0
2014-11-05,12.5,12.57,12.335,12.385,1106389.0
2014-11-06,12.5,12.5,12.315,12.385,905038.0
2014-11-07,12.435,12.54,12.41,12.455,1077733.0
2014-11-10,12.455,12.475,12.305,12.385,651909.0
2014-11-11,12.41,12.45,12.355,12.365,1166580.0
2014-11-12,12.405,12.41,12.295,12.295,615316.0
2014-11-13,12.295,12.39,12.23,12.24,750372.0
2014-11-14,12.195,12.27,12.17,12.22,938723.0
2014-11-17,12.165,12.17,12.0,12.055,858988.0
2014-11-18,12.14,12.165,11.955,12.015,1323965.0
2014-11-19,12.045,12.045,11.94,11.98,785740.0
2014-11-20,11.38,11.415,11.16,11.185,2947638.0
2014-11-21,11.185,11.335,11.075,11.24,1823577.0
2014-11-24,11.395,11.515,11.355,11.41,1768822.0
2014-11-25,11.495,11.525,11.17,11.215,1923082.0
2014-11-26,11.17,11.215,11.07,11.17,1842755.0
2014-11-27,11.265,11.475,11.24,11.44,1307779.0
2014-11-28,11.565,11.565,11.305,11.365,1065388.0
2014-12-01,11.38,11.55,11.215,11.24,783516.0
2014-12-02,11.33,11.33,11.24,11.265,926860.0
2014-12-03,11.265,11.4,11.235,11.3,861498.0
2014-12-04,11.39,11.475,11.31,11.415,779009.0
2014-12-05,11.415,11.44,11.13,11.265,1162575.0
2014-12-08,11.3,11.44,11.285,11.335,992764.0
2014-12-09,11.305,11.45,11.305,11.365,1644421.0
2014-12-10,11.365,11.37,11.22,11.285,2129111.0
2014-12-11,11.395,11.675,11.37,11.595,2358027.0
2014-12-12,11.65,11.82,11.55,11.61,1932407.0
2014-12-15,11.59,11.63,11.515,11.53,1156298.0
2014-12-16,11.53,11.59,11.335,11.355,1459231.0
2014-12-17,11.39,11.545,11.38,11.43,2224504.0
2014-12-18,11.435,11.59,11.435,11.48,1778099.0
2014-12-19,11.625,11.76,11.57,11.695,1638728.0
2014-12-22,11.76,11.91,11.76,11.875,1092872.0
2014-12-23,12.045,12.12,11.95,11.995,1409215.0
2014-12-24,11.99,11.99,11.91,11.97,244232.0
2014-12-29,12.015,12.24,12.015,12.21,806391.0
2014-12-30,12.37,12.37,12.01,12.02,494565.0
2014-12-31,12.085,12.145,12.015,12.045,347455.0
2015-01-02,12.15,12.255,12.065,12.15,394337.0
2015-01-05,12.295,12.3,12.165,12.175,571125.0
2015-01-06,12.175,12.24,11.995,12.04,1071464.0
2015-01-07,11.95,12.145,11.925,12.065,765506.0
2015-01-08,12.065,12.065,11.935,11.995,850503.0
2015-01-09,12.045,12.1,11.925,12.06,1151847.0
2015-01-12,12.01,12.055,11.94,11.97,1280987.0
2015-01-13,11.81,11.84,11.68,11.81,1648217.0
2015-01-14,11.85,11.935,11.77,11.82,793667.0
2015-01-15,11.86,11.91,11.825,11.875,773218.0
2015-01-16,11.915,11.915,11.595,11.655,996257.0
2015-01-19,11.715,11.72,11.61,11.655,1107822.0
2015-01-20,11.72,11.745,11.605,11.645,918195.0
2015-01-21,11.76,11.935,11.745,11.935,999508.0
2015-01-22,12.045,12.09,11.885,11.93,995106.0
2015-01-23,12.105,12.145,12.045,12.12,934583.0
2015-01-27,12.405,12.455,12.235,12.325,1159158.0
2015-01-28,12.325,12.325,12.155,12.305,878866.0
2015-01-29,12.17,12.305,12.165,12.275,1045954.0
2015-01-30,12.345,12.4,12.255,12.27,1089060.0
2015-02-02,12.315,12.405,12.26,12.34,686581.0
2015-02-03,12.38,12.38,12.145,12.275,1040743.0
2015-02-04,12.405,12.51,12.37,12.43,1295419.0
2015-02-05,12.47,12.605,12.365,12.47,1601834.0
2015-02-06,12.595,12.595,12.465,12.53,865520.0
2015-02-09,12.595,12.735,12.57,12.725,717328.0
2015-02-10,12.85,12.855,12.635,12.645,869394.0
2015-02-11,12.965,12.965,12.51,12.535,1011985.0
2015-02-12,12.645,12.73,12.205,12.22,2088629.0
2015-02-13,12.37,12.53,12.325,12.42,1396107.0
2015-02-16,12.485,12.485,12.295,12.335,669144.0
2015-02-17,12.36,12.445,12.19,12.315,1015866.0
2015-02-18,12.47,12.52,12.305,12.385,1730524.0
2015-02-19,12.465,12.595,12.38,12.555,1298677.0
2015-02-20,12.585,12.68,12.52,12.605,1280073.0
2015-02-23,12.625,12.67,12.495,12.62,960468.0
2015-02-24,12.69,12.795,12.66,12.73,1575479.0
2015-02-25,12.8,12.8,12.66,12.735,1157005.0
2015-02-26,12.615,12.69,12.55,12.635,987044.0
2015-02-27,12.67,12.795,12.625,12.66,1250652.0
2015-03-02,12.635,12.79,12.625,12.625,1188641.0
2015-03-03,12.645,12.83,12.645,12.795,1155230.0
2015-03-04,12.875,12.905,12.79,12.895,1302426.0
2015-03-05,12.95,13.085,12.92,12.925,1106490.0
2015-03-06,13.045,13.15,13.01,13.095,947586.0
2015-03-09,13.125,13.235,13.03,13.045,970400.0
2015-03-10,13.115,13.115,12.965,13.0,1104387.0
2015-03-11,13.0,13.015,12.765,12.885,973578.0
2015-03-12,13.125,13.125,12.985,13.025,1102573.0
2015-03-13,13.065,13.065,12.885,12.97,541578.0
2015-03-16,12.93,12.93,12.81,12.85,537944.0
2015-03-17,12.98,13.085,12.925,12.945,671828.0
2015-03-18,12.865,13.0,12.8,12.965,965202.0
2015-03-19,13.0,13.21,13.0,13.195,1172511.0
2015-03-20,13.265,13.45,13.205,13.295,935987.0
2015-03-23,13.455,13.495,13.27,13.375,1241308.0
2015-03-24,13.4,13.44,13.295,13.44,1225854.0
2015-03-25,13.54,13.88,13.54,13.74,1110724.0
2015-03-26,13.74,13.74,13.47,13.575,1363174.0
2015-03-27,13.575,13.62,13.48,13.52,1309218.0
2015-03-30,13.265,13.5,13.265,13.44,1110433.0
2015-03-31,13.595,13.755,13.54,13.555,1374196.0
2015-04-01,13.555,13.86,13.515,13.615,1042813.0
2015-04-02,14.205,14.24,13.555,13.575,1223061.0
2015-04-07,13.885,14.065,13.735,13.805,1382163.0
2015-04-08,13.845,13.9,13.665,13.795,1063689.0
2015-04-09,13.925,13.94,13.55,13.575,974346.0
2015-04-10,13.665,13.905,13.6,13.86,830547.0
2015-04-13,13.96,14.06,13.8,13.86,700925.0
2015-04-14,13.86,13.9,13.82,13.895,697206.0
2015-04-15,13.915,13.94,13.735,13.755,852136.0
2015-04-16,13.84,13.865,13.64,13.76,833033.0
2015-04-17,13.785,13.82,13.595,13.645,1109636.0
2015-04-20,13.645,13.645,13.41,13.5,762775.0
2015-04-21,13.645,13.755,13.595,13.705,1255542.0
2015-04-22,13.925,13.94,13.675,13.735,1209262.0
2015-04-23,13.735,13.745,13.495,13.68,1131752.0
2015-04-24,13.795,13.905,13.695,13.885,1137104.0
2015-04-27,13.96,14.045,13.915,13.925,1174032.0
2015-04-28,13.895,13.98,13.595,13.63,1744948.0
2015-04-29,13.6,13.7,13.255,13.27,1275396.0
2015-04-30,13.19,13.265,12.83,13.175,1611464.0
2015-05-01,13.23,13.23,13.03,13.125,851086.0
2015-05-04,13.17,13.36,13.155,13.17,858972.0
2015-05-05,13.325,13.42,13.125,13.17,1146797.0
2015-05-06,13.07,13.09,12.82,12.95,1212924.0
2015-05-07,12.93,13.085,12.825,12.965,1276406.0
2015-05-08,13.325,13.33,12.88,12.9,1136585.0
2015-05-11,13.065,13.075,12.87,12.885,1176188.0
2015-05-12,12.89,12.91,12.75,12.77,1438052.0
2015-05-13,12.81,12.845,12.625,12.8,1699289.0
2015-05-14,12.81,12.87,12.75,12.81,1230646.0
2015-05-15,12.93,13.015,12.88,12.96,1721215.0
2015-05-18,13.13,13.13,12.79,12.805,990251.0
2015-05-19,12.85,12.87,12.745,12.78,2043027.0
2015-05-20,12.84,12.965,12.725,12.8,3427771.0
2015-05-21,12.8,13.125,12.8,13.11,2341423.0
2015-05-22,13.21,13.21,13.065,13.105,1428546.0
2015-05-25,13.165,13.225,13.045,13.19,1663941.0
2015-05-26,13.255,13.265,13.155,13.195,1178576.0
2015-05-27,13.245,13.31,13.165,13.195,1731347.0
2015-05-28,13.27,13.27,13.19,13.23,1009583.0
2015-05-29,13.495,13.56,13.315,13.315,3234139.0
2015-06-01,13.33,13.36,13.145,13.31,1285202.0
2015-06-02,13.395,13.4,13.125,13.135,1164598.0
2015-06-03,13.095,13.125,12.84,12.99,1470877.0
2015-06-04,13.23,13.315,12.93,12.94,1365271.0
2015-06-05,13.035,13.115,12.925,13.0,1193423.0
2015-06-09,13.13,13.17,12.95,13.055,2212438.0
2015-06-10,13.065,13.085,12.84,12.93,1073854.0
2015-06-11,13.0,13.03,12.91,13.0,1185256.0
2015-06-12,13.145,13.495,13.01,13.35,1307613.0
2015-06-15,13.78,13.78,13.36,13.53,2972673.0
2015-06-16,13.725,13.925,13.615,13.745,2486620.0
2015-06-17,13.895,14.24,13.88,14.17,2610388.0
2015-06-18,14.17,14.18,13.98,14.065,2310916.0
2015-06-19,14.39,14.435,14.27,14.335,1637099.0
2015-06-22,14.43,14.45,14.14,14.205,1181724.0
2015-06-23,14.355,14.45,14.285,14.37,1571826.0
2015-06-24,14.445,14.525,14.35,14.49,2021226.0
2015-06-25,14.58,14.615,14.35,14.39,1342423.0
2015-06-26,14.525,14.595,14.145,14.22,1656624.0
2015-06-29,14.005,14.15,13.935,14.045,1763376.0
2015-06-30,14.085,14.17,13.99,14.17,1742809.0
2015-07-01,14.395,14.855,14.365,14.7,3219735.0
2015-07-02,14.88,14.925,14.72,14.83,2522780.0
2015-07-03,14.92,15.085,14.6,14.83,1634633.0
2015-07-06,14.66,14.875,14.58,14.83,977121.0
2015-07-07,15.06,15.21,15.035,15.095,1449376.0
2015-07-08,15.04,15.04,14.75,14.84,1383580.0
2015-07-09,14.695,14.89,14.615,14.855,1860743.0
2015-07-10,14.89,15.045,14.79,14.835,1271447.0
2015-07-13,14.835,15.08,14.795,14.96,749769.0
2015-07-14,15.185,15.3,15.125,15.28,757924.0
2015-07-15,15.44,15.735,15.405,15.65,1405899.0
2015-07-16,15.615,15.645,14.83,14.895,2561931.0
2015-07-17,14.72,14.81,14.445,14.495,2346772.0
2015-07-20,13.655,14.24,13.63,14.09,4500153.0
2015-07-21,14.065,14.295,14.005,14.25,2362081.0
2015-07-22,14.12,14.14,13.885,13.895,1734220.0
2015-07-23,14.06,14.09,13.86,13.885,1284967.0
2015-07-24,13.885,13.915,13.705,13.705,1836483.0
2015-07-27,13.595,13.695,13.495,13.675,1135600.0
2015-07-28,13.45,13.585,13.375,13.54,1678975.0
2015-07-29,13.675,13.71,13.595,13.64,1088649.0
2015-07-30,13.44,13.78,13.42,13.56,1226307.0
2015-07-31,13.695,13.765,13.5,13.705,1083961.0
2015-08-03,13.82,13.855,13.675,13.725,722269.0
2015-08-04,13.745,13.94,13.715,13.835,1280916.0
2015-08-05,13.925,14.235,13.885,14.045,2518503.0
2015-08-06,14.065,14.08,13.765,13.805,1365173.0
2015-08-07,13.705,13.78,13.55,13.55,1233203.0
2015-08-10,13.755,13.82,13.62,13.725,1120503.0
2015-08-11,13.725,13.755,13.285,13.395,1985504.0
2015-08-12,13.495,13.9,13.44,13.765,2432620.0
2015-08-13,13.62,13.825,13.495,13.58,1359252.0
2015-08-14,13.265,13.66,13.235,13.43,2031511.0
2015-08-17,13.435,13.575,13.35,13.355,1041953.0
2015-08-18,13.265,13.455,13.095,13.125,1694941.0
2015-08-19,13.43,13.865,13.36,13.66,1882944.0
2015-08-20,13.575,14.0,13.55,13.825,1817647.0
2015-08-21,13.665,13.74,13.44,13.52,1779304.0
2015-08-24,13.31,13.53,13.135,13.295,2043483.0
2015-08-25,13.055,13.92,13.01,13.595,2418852.0
2015-08-26,13.53,13.745,13.38,13.43,2400308.0
2015-08-27,13.515,13.795,13.515,13.735,1243757.0
2015-08-28,13.86,13.915,13.725,13.82,869930.0
2015-08-31,13.795,13.84,13.575,13.74,866839.0
2015-09-01,13.655,13.82,13.36,13.38,1014832.0
2015-09-02,13.335,13.415,13.205,13.375,1709538.0
2015-09-03,13.415,13.52,13.09,13.09,1844174.0
2015-09-04,13.0,13.59,13.0,13.455,1405150.0
2015-09-07,13.59,13.59,13.305,13.42,1166911.0
2015-09-08,13.47,13.6,13.165,13.39,1061267.0
2015-09-09,13.575,13.735,13.365,13.395,2009589.0
2015-09-10,13.265,13.31,13.01,13.19,1321470.0
2015-09-11,13.245,13.345,13.035,13.045,1254668.0
2015-09-14,13.08,13.205,12.945,13.0,1346949.0
2015-09-15,12.91,12.95,12.76,12.815,1252379.0
2015-09-16,12.855,12.945,12.755,12.89,2315135.0
2015-09-17,13.005,13.055,12.96,12.96,2500311.0
2015-09-18,12.925,13.15,12.885,13.1,1631530.0
2015-09-21,12.79,12.985,12.755,12.985,1353331.0
2015-09-22,13.11,13.12,13.0,13.095,1359214.0
2015-09-23,12.99,13.02,12.855,12.96,1504021.0
2015-09-24,12.96,13.095,12.94,13.035,1514698.0
2015-09-25,13.095,13.11,12.81,12.87,1190340.0
2015-09-28,12.945,13.005,12.855,12.925,1553753.0
2015-09-29,12.755,12.775,12.38,12.38,1384349.0
2015-09-30,12.475,12.49,12.285,12.415,1687118.0
2015-10-01,12.515,12.565,12.425,12.555,1568241.0
2015-10-02,12.38,12.47,12.245,12.25,1421630.0
2015-10-05,12.415,12.45,12.265,12.385,843969.0
2015-10-06,12.38,12.42,12.16,12.305,1431942.0
2015-10-07,12.245,12.27,11.925,12.17,2943489.0
2015-10-08,12.355,12.64,12.32,12.4,2293677.0
2015-10-09,12.515,12.62,12.355,12.405,1614765.0
2015-10-12,12.415,12.47,12.28,12.28,1236269.0
2015-10-13,12.245,12.4,12.175,12.3,1394771.0
2015-10-14,12.36,12.725,12.36,12.67,2090247.0
2015-10-15,12.66,12.665,12.365,12.45,1709049.0
2015-10-16,12.48,12.645,12.455,12.62,1172374.0
2015-10-19,12.695,12.715,12.59,12.59,972007.0
2015-10-20,12.595,12.72,12.555,12.63,852100.0
2015-10-21,12.595,12.625,12.5,12.545,1071346.0
2015-10-22,12.585,12.835,12.525,12.815,1132822.0
2015-10-23,12.925,13.0,12.77,12.775,1186077.0
2015-10-26,12.8,12.87,12.695,12.705,848972.0
2015-10-27,12.79,12.945,12.775,12.87,1123047.0
2015-10-28,12.93,13.11,12.895,13.02,1098623.0
2015-10-29,13.075,13.085,12.855,12.855,1335117.0
2015-10-30,12.925,13.205,12.855,13.115,1154569.0
2015-11-02,12.925,13.15,12.91,12.91,1129905.0
2015-11-03,13.005,13.12,12.965,13.12,685922.0
2015-11-04,13.255,13.355,13.065,13.11,1432982.0
2015-11-05,13.11,13.245,13.0,13.06,1543926.0
2015-11-06,13.32,13.395,13.18,13.28,1213891.0
2015-11-09,13.33,13.525,13.32,13.46,1825196.0
2015-11-10,13.49,13.51,13.195,13.36,2168893.0
2015-11-11,13.29,13.49,13.17,13.475,1323593.0
2015-11-12,13.395,13.49,13.32,13.42,853147.0
2015-11-13,13.375,13.4,13.11,13.17,1236655.0
2015-11-16,12.965,13.085,12.94,13.04,403918.0
2015-11-17,13.13,13.325,13.085,13.325,800905.0
2015-11-18,13.205,13.235,12.685,12.895,2112407.0
2015-11-19,13.095,13.905,13.06,13.895,1907833.0
2015-11-20,13.91,13.91,13.66,13.725,1464598.0
2015-11-23,13.67,13.93,13.645,13.755,649989.0
2015-11-24,13.745,13.895,13.67,13.745,844987.0
2015-11-25,13.74,13.84,13.625,13.64,1043184.0
2015-11-26,13.64,13.93,13.63,13.705,1006513.0
2015-11-27,13.925,13.925,13.695,13.705,963781.0
2015-11-30,13.74,13.885,13.74,13.83,1051684.0
2015-12-01,13.84,14.045,13.755,14.005,1297339.0
2015-12-02,14.025,14.085,13.81,13.925,983203.0
2015-12-03,13.915,13.915,13.66,13.755,1006660.0
2015-12-04,13.545,13.64,13.47,13.64,1092824.0
2015-12-07,13.84,13.875,13.585,13.61,1332125.0
2015-12-08,13.605,13.775,13.605,13.67,693030.0
2015-12-09,13.585,13.735,13.525,13.61,978497.0
2015-12-10,13.645,13.72,13.34,13.49,1277612.0
2015-12-11,13.305,13.62,13.29,13.455,973352.0
2015-12-14,13.365,13.585,13.33,13.38,1548535.0
2015-12-15,13.36,13.665,12.495,12.585,3014392.0
2015-12-16,12.175,12.205,11.455,11.875,3302852.0
2015-12-17,12.255,12.49,12.005,12.135,3576788.0
2015-12-18,12.135,12.325,12.11,12.21,2181781.0
2015-12-21,12.11,12.185,11.91,11.94,1486968.0
2015-12-22,12.045,12.27,12.035,12.045,1369956.0
2015-12-23,12.085,12.185,11.95,12.01,1163791.0
2015-12-24,12.245,12.245,12.025,12.11,518566.0
2015-12-29,12.005,12.13,11.93,12.0,1743880.0
2015-12-30,12.14,12.34,12.045,12.305,1007708.0
2015-12-31,12.395,12.44,12.155,12.155,602831.0
2016-01-04,12.195,12.375,12.155,12.21,603338.0
2016-01-05,12.21,12.23,11.8,11.835,1366619.0
2016-01-06,11.915,12.045,11.865,11.96,1057079.0
2016-01-07,11.96,12.085,11.835,11.835,1852100.0
2016-01-08,11.64,11.87,11.64,11.705,2010202.0
2016-01-11,11.6,11.94,11.59,11.84,1615108.0
2016-01-12,11.87,12.0,11.79,11.885,2052192.0
2016-01-13,11.875,12.005,11.775,11.97,1600568.0
2016-01-14,11.81,11.895,11.76,11.885,1585190.0
2016-01-15,12.005,12.21,11.985,12.04,1366140.0
2016-01-18,11.855,11.855,11.61,11.685,1391729.0
2016-01-19,11.715,12.05,11.695,12.035,1296909.0
2016-01-20,12.245,12.245,11.76,11.815,2090038.0
2016-01-21,11.94,12.0,11.79,11.835,1348258.0
2016-01-22,11.97,12.035,11.855,11.915,1220292.0
2016-01-25,12.175,12.46,12.065,12.45,1701006.0
2016-01-27,12.525,12.81,12.455,12.585,2147584.0
2016-01-28,12.55,12.77,12.45,12.695,1299035.0
2016-01-29,12.745,12.77,12.44,12.515,2530850.0
2016-02-01,12.735,12.905,12.57,12.57,1618220.0
2016-02-02,12.605,12.79,12.545,12.555,1458972.0
2016-02-03,12.48,12.565,12.355,12.45,1385507.0
2016-02-04,12.49,12.745,12.455,12.515,2016874.0
2016-02-05,12.395,12.53,12.25,12.405,2143039.0
2016-02-08,12.48,12.585,12.36,12.49,1483430.0
2016-02-09,12.25,12.355,11.885,11.915,2533486.0
2016-02-10,11.945,11.95,11.6,11.685,1974518.0
2016-02-11,11.915,12.33,11.915,12.055,2340854.0
2016-02-12,12.025,12.025,11.775,11.85,1847596.0
2016-02-15,12.075,12.12,11.93,12.1,1438849.0
2016-02-16,12.225,12.42,12.14,12.33,1281634.0
2016-02-17,11.905,12.85,11.78,12.795,2047753.0
2016-02-18,13.045,13.365,12.89,13.0,2319674.0
2016-02-19,12.855,12.99,12.585,12.885,994413.0
2016-02-22,12.835,12.835,12.29,12.345,1764123.0
2016-02-23,12.305,12.395,12.19,12.23,1798157.0
2016-02-24,12.195,12.345,12.065,12.155,1341477.0
2016-02-25,12.265,12.47,12.245,12.31,1039984.0
2016-02-26,12.31,12.5,12.305,12.385,954168.0
2016-02-29,12.4,12.62,12.4,12.5,889762.0
2016-03-01,12.495,12.62,12.385,12.475,854886.0
2016-03-02,12.575,12.655,12.45,12.57,1060888.0
2016-03-03,12.595,12.595,12.24,12.595,1794531.0
2016-03-04,12.625,12.82,12.265,12.485,1760267.0
2016-03-07,12.38,12.43,12.21,12.245,1988542.0
2016-03-08,12.37,12.515,12.125,12.425,1723738.0
2016-03-09,12.575,12.99,12.52,12.89,1910437.0
2016-03-10,13.215,13.215,12.64,12.65,1226522.0
2016-03-11,12.59,12.675,12.43,12.52,1936144.0
2016-03-14,12.505,12.625,12.34,12.34,1504670.0
2016-03-15,12.41,12.415,12.255,12.28,1241246.0
2016-03-16,12.325,12.46,12.32,12.37,853616.0
2016-03-17,12.3,12.465,12.3,12.36,1591973.0
2016-03-18,12.48,12.55,12.3,12.355,1096778.0
2016-03-21,12.425,12.63,12.35,12.35,1079864.0
2016-03-22,12.445,12.65,12.445,12.535,836181.0
2016-03-23,12.515,12.585,12.35,12.585,914540.0
2016-03-24,12.59,13.07,12.59,13.025,1294085.0
2016-03-29,13.145,13.145,12.675,12.79,1345491.0
2016-03-30,12.89,12.95,12.75,12.825,1071453.0
2016-03-31,13.035,13.095,12.93,13.015,1140399.0
2016-04-01,12.855,12.855,12.575,12.72,1456670.0
2016-04-04,12.715,12.865,12.68,12.73,844155.0
2016-04-05,12.71,12.745,12.305,12.39,1304267.0
2016-04-06,12.39,12.59,12.29,12.54,1030021.0
2016-04-07,12.555,12.66,12.495,12.645,908603.0
2016-04-08,12.64,12.765,12.575,12.755,1033790.0
2016-04-11,12.755,12.835,12.55,12.585,928024.0
2016-04-12,12.585,12.785,12.505,12.77,783384.0
2016-04-13,12.82,12.915,12.73,12.915,855881.0
2016-04-14,12.985,13.115,12.835,13.11,873522.0
2016-04-15,13.15,13.15,12.895,13.075,980386.0
2016-04-18,13.105,13.18,13.06,13.115,821078.0
2016-04-19,13.44,13.575,13.24,13.395,1443936.0
2016-04-20,13.44,13.555,13.255,13.465,1038253.0
2016-04-21,13.635,13.705,13.44,13.58,1167924.0
2016-04-22,13.58,13.76,13.52,13.6,1149429.0
2016-04-26,13.51,13.69,13.505,13.525,1129097.0
2016-04-27,13.53,13.59,13.415,13.435,993840.0
2016-04-28,13.435,13.455,13.13,13.29,1185994.0
2016-04-29,13.31,13.485,13.275,13.455,655152.0
2016-05-02,13.455,13.68,13.43,13.68,988093.0
2016-05-03,13.705,14.05,13.68,14.045,1538314.0
2016-05-04,13.905,14.005,13.815,13.835,1256858.0
2016-05-05,13.83,13.83,13.535,13.69,1374554.0
2016-05-06,13.615,13.885,13.52,13.885,1321394.0
2016-05-09,13.815,14.06,13.815,14.06,891915.0
2016-05-10,14.165,14.165,13.92,13.975,1147871.0
2016-05-11,14.185,14.23,14.075,14.14,872776.0
2016-05-12,14.175,14.405,14.12,14.135,997002.0
2016-05-13,14.225,14.3,14.08,14.13,986892.0
2016-05-16,14.405,15.11,14.355,14.82,2358270.0
2016-05-17,15.0,15.215,14.945,15.1,2008788.0
2016-05-18,15.035,15.07,14.83,14.885,1391415.0
2016-05-19,14.975,14.975,14.775,14.865,998490.0
2016-05-20,14.84,15.065,14.73,15.0,983156.0
2016-05-23,15.0,15.16,14.915,15.0,849192.0
2016-05-24,14.865,15.01,14.795,14.93,1067478.0
2016-05-25,15.07,15.245,14.975,15.16,1285089.0
2016-05-26,15.175,15.175,14.8,15.07,1070002.0
2016-05-27,15.065,15.17,14.945,14.965,1073456.0
2016-05-30,14.965,15.05,14.78,14.895,1307178.0
2016-05-31,14.885,14.94,14.785,14.83,1607328.0
2016-06-01,14.605,14.955,14.47,14.875,1332175.0
2016-06-02,14.775,15.045,14.64,14.675,1171842.0
2016-06-03,14.84,15.035,14.83,14.89,758089.0
2016-06-06,14.93,15.005,14.82,14.975,559359.0
2016-06-07,14.945,15.015,14.84,14.89,649686.0
2016-06-08,14.765,15.1,14.765,15.08,970924.0
2016-06-09,15.05,15.07,14.855,15.03,221692.0
2016-06-10,14.835,15.08,14.655,15.08,1022832.0
2016-06-14,14.705,14.94,14.675,14.82,1516723.0
2016-06-15,14.745,14.92,14.685,14.85,1039782.0
2016-06-16,14.85,14.885,14.515,14.595,1249663.0
2016-06-17,14.655,14.715,14.395,14.49,1032883.0
2016-06-20,14.66,14.675,14.23,14.42,1219330.0
2016-06-21,14.455,14.895,14.455,14.73,1478533.0
2016-06-22,14.655,14.75,14.515,14.625,1192822.0
2016-06-23,14.785,14.92,14.655,14.785,1062338.0
2016-06-24,14.93,15.1,14.33,14.475,1136896.0
2016-06-27,14.445,14.64,14.385,14.49,572864.0
2016-06-28,14.345,14.685,14.31,14.57,1072447.0
2016-06-29,14.57,14.76,14.51,14.57,1304073.0
2016-06-30,14.73,15.055,14.73,14.93,1208676.0
2016-07-01,14.975,15.045,14.755,14.78,1048409.0
2016-07-04,14.85,14.96,14.73,14.93,707448.0
2016-07-05,14.905,14.995,14.775,14.955,679293.0
2016-07-06,14.92,15.035,14.725,15.0,1159968.0
2016-07-07,15.045,15.07,14.82,15.02,718255.0
2016-07-08,15.05,15.05,14.765,14.795,1098611.0
2016-07-11,14.965,15.075,14.78,15.01,718223.0
2016-07-12,15.07,15.1,14.89,14.89,852748.0
2016-07-13,15.03,15.085,14.875,14.92,1019299.0
2016-07-14,14.99,15.235,14.94,15.175,1071997.0
2016-07-15,15.245,15.245,15.1,15.11,626725.0
2016-07-18,15.155,15.235,15.0,15.14,594264.0
2016-07-19,15.16,15.175,15.01,15.085,648547.0
2016-07-20,15.215,15.515,15.17,15.41,848459.0
2016-07-21,15.585,15.785,15.535,15.675,947789.0
2016-07-22,15.655,15.755,15.595,15.68,463439.0
2016-07-25,15.8,15.97,15.735,15.965,830181.0
2016-07-26,15.965,16.13,15.71,15.89,903782.0
2016-07-27,15.89,15.95,15.715,15.8,620475.0
2016-07-28,15.75,15.79,15.66,15.735,810998.0
2016-07-29,15.75,15.945,15.735,15.925,1257579.0
2016-08-01,15.935,16.195,15.935,16.0,960990.0
2016-08-02,16.02,16.195,15.73,15.735,1223376.0
2016-08-03,15.695,15.84,15.655,15.655,940831.0
2016-08-04,15.655,15.705,15.43,15.45,1109241.0
2016-08-05,15.565,15.625,15.505,15.52,749326.0
2016-08-08,15.52,15.57,15.225,15.265,1039772.0
2016-08-09,15.245,15.245,15.035,15.1,739361.0
2016-08-10,15.045,15.21,14.96,15.2,595099.0
2016-08-11,15.16,15.35,15.02,15.135,763224.0
2016-08-12,15.38,15.5,15.125,15.235,756068.0
2016-08-15,15.18,15.44,15.18,15.355,561830.0
2016-08-16,15.375,15.405,15.215,15.34,829776.0
2016-08-17,15.59,16.395,15.485,16.29,1920998.0
2016-08-18,16.18,16.275,15.735,16.05,1988174.0
2016-08-19,16.08,16.285,15.945,16.07,1139154.0
2016-08-22,16.07,16.33,16.02,16.205,856752.0
2016-08-23,16.38,16.74,16.115,16.145,1625951.0
2016-08-24,16.18,16.25,16.035,16.185,699498.0
2016-08-25,16.165,16.475,16.115,16.14,1022617.0
2016-08-26,16.075,16.11,15.88,15.935,895931.0
2016-08-29,15.935,16.145,15.765,15.875,802418.0
2016-08-30,16.07,16.13,15.87,15.875,1130363.0
2016-08-31,15.9,16.045,15.88,15.935,1172035.0
2016-09-01,15.935,16.125,15.87,15.935,677315.0
2016-09-02,15.84,15.925,15.53,15.61,1101291.0
2016-09-05,15.515,15.71,15.28,15.59,538256.0
2016-09-06,15.55,15.595,15.44,15.57,720922.0
2016-09-07,15.59,16.01,15.47,15.53,1075874.0
2016-09-08,15.41,15.535,15.145,15.41,1208732.0
2016-09-09,15.18,15.355,14.91,14.96,1672684.0
2016-09-12,14.875,14.97,14.62,14.62,1427485.0
2016-09-13,14.795,14.985,14.67,14.755,1330838.0
2016-09-14,14.605,14.85,14.605,14.675,1142664.0
2016-09-15,14.49,14.77,14.49,14.64,1263025.0
2016-09-16,14.775,14.89,14.695,14.815,1081610.0
2016-09-19,14.81,14.845,14.535,14.765,200549.0
2016-09-20,14.765,15.03,14.76,14.95,946114.0
2016-09-21,15.13,15.24,15.03,15.135,1391265.0
2016-09-22,15.255,15.42,15.17,15.325,1060014.0
2016-09-23,15.56,15.75,15.165,15.69,1677372.0
2016-09-26,15.52,15.625,15.41,15.455,725439.0
2016-09-27,15.44,15.62,15.3,15.62,1037941.0
2016-09-28,15.59,15.725,15.465,15.66,891183.0
2016-09-29,15.745,15.86,15.67,15.79,798259.0
2016-09-30,15.59,15.725,15.525,15.595,1008023.0
2016-10-03,15.575,15.665,15.42,15.455,773673.0
2016-10-04,15.495,15.605,15.385,15.59,587211.0
2016-10-05,15.59,15.725,15.405,15.59,716875.0
2016-10-06,15.665,15.68,15.495,15.655,764136.0
2016-10-07,15.73,15.73,15.495,15.525,695731.0
2016-10-10,15.645,15.675,15.455,15.555,590955.0
2016-10-11,15.555,15.59,15.42,15.46,445679.0
2016-10-12,15.39,15.495,15.28,15.49,713792.0
2016-10-13,15.45,15.51,15.24,15.32,739761.0
2016-10-14,15.305,15.455,15.3,15.385,481745.0
2016-10-17,15.375,15.425,15.205,15.205,722200.0
2016-10-18,15.235,15.52,15.095,15.47,1148601.0
2016-10-19,15.34,15.485,15.305,15.44,484535.0
2016-10-20,15.555,15.58,15.37,15.57,715071.0
2016-10-21,15.49,15.545,15.1,15.195,936206.0
2016-10-24,15.13,15.17,14.9,15.035,840179.0
2016-10-25,15.065,15.235,15.06,15.11,401710.0
2016-10-26,15.095,15.115,14.69,14.765,937963.0
2016-10-27,14.85,14.85,14.51,14.52,1218005.0
2016-10-28,14.525,14.585,14.305,14.39,631603.0
2016-10-31,14.35,14.56,14.285,14.52,963012.0
2016-11-01,14.47,14.585,14.315,14.475,685533.0
2016-11-02,14.39,14.455,13.975,14.08,1213374.0
2016-11-03,14.075,14.27,14.01,14.115,798860.0
2016-11-04,14.385,14.62,14.33,14.37,1513576.0
2016-11-07,14.79,15.29,14.755,15.285,1664694.0
2016-11-08,15.035,15.39,15.035,15.17,1296569.0
2016-11-09,15.2,15.32,14.4,14.61,1547252.0
2016-11-10,14.88,15.115,14.875,14.915,1402682.0
2016-11-11,15.215,15.24,14.875,15.2,1239050.0
2016-11-14,15.37,15.37,15.06,15.135,726314.0
2016-11-15,15.13,15.37,14.88,15.355,1518951.0
2016-11-16,15.71,16.29,15.555,15.605,2053069.0
2016-11-17,15.66,15.72,15.46,15.595,1270748.0
2016-11-18,15.605,15.715,15.46,15.715,1120954.0
2016-11-21,15.645,15.705,15.32,15.325,1389291.0
2016-11-22,15.485,15.645,15.35,15.39,1081090.0
2016-11-23,15.4,15.62,15.37,15.595,941574.0
2016-11-24,15.575,15.695,15.475,15.52,719793.0
2016-11-25,15.625,15.645,15.44,15.45,757038.0
2016-11-28,15.4,15.54,15.18,15.18,928739.0
2016-11-29,15.18,15.475,15.095,15.42,896097.0
2016-11-30,15.4,15.58,15.25,15.45,2855599.0
2016-12-01,15.555,15.62,15.385,15.555,1224376.0
2016-12-02,15.59,15.62,15.32,15.34,639402.0
2016-12-05,15.25,15.355,15.13,15.155,831362.0
2016-12-06,15.15,15.25,15.07,15.205,1016806.0
2016-12-07,15.27,15.315,15.115,15.24,852180.0
2016-12-08,15.45,15.66,15.27,15.645,1006176.0
2016-12-09,15.59,15.79,15.41,15.52,1153551.0
2016-12-12,15.705,15.745,15.475,15.525,731530.0
2016-12-13,15.45,15.555,15.17,15.185,999627.0
2016-12-14,15.41,15.41,15.28,15.315,705955.0
2016-12-15,15.155,15.39,15.155,15.315,766999.0
2016-12-16,15.44,15.44,15.265,15.3,772341.0
2016-12-19,15.435,15.605,15.32,15.355,690023.0
2016-12-20,15.34,15.42,15.215,15.355,1360796.0
2016-12-21,15.27,15.305,14.95,14.95,1413188.0
2016-12-22,14.935,15.155,14.895,15.035,875666.0
2016-12-23,15.305,15.305,15.13,15.145,382457.0
2016-12-28,15.155,15.25,15.01,15.05,651755.0
2016-12-29,15.135,15.26,15.115,15.2,535826.0
2016-12-30,14.915,15.22,14.915,15.165,341222.0
2017-01-03,15.165,15.355,15.155,15.28,608065.0
2017-01-04,15.13,15.34,15.13,15.25,714649.0
2017-01-05,15.3,15.485,15.24,15.42,759477.0
2017-01-06,15.54,15.555,15.405,15.46,595862.0
2017-01-09,15.54,15.795,15.52,15.675,792565.0
2017-01-10,15.91,15.91,15.41,15.45,758844.0
2017-01-11,15.76,15.76,15.095,15.115,925962.0
2017-01-12,15.41,15.425,15.015,15.035,817453.0
2017-01-13,15.095,15.145,15.015,15.015,656942.0
2017-01-16,15.235,15.235,14.95,14.98,498937.0
2017-01-17,14.915,14.98,14.795,14.88,789064.0
2017-01-18,14.9,14.95,14.86,14.88,1231198.0
2017-01-19,15.08,15.08,14.875,14.93,716528.0
2017-01-20,14.945,15.0,14.865,14.88,668116.0
2017-01-23,15.1,15.1,14.81,14.88,1010994.0
2017-01-24,14.98,15.06,14.9,15.045,874512.0
2017-01-25,15.22,15.24,14.89,14.96,906253.0
2017-01-27,14.96,15.215,14.945,15.02,611247.0
2017-01-30,14.995,15.165,14.85,15.015,892916.0
2017-01-31,14.95,14.995,14.72,14.755,976851.0
2017-02-01,14.745,14.85,14.66,14.84,808460.0
2017-02-02,14.925,15.03,14.81,14.98,587030.0
2017-02-03,14.935,15.13,14.91,15.06,515165.0
2017-02-06,15.095,15.22,15.07,15.165,1071004.0
2017-02-07,15.165,15.17,14.765,15.01,1148544.0
2017-02-08,15.08,15.34,15.015,15.32,1019015.0
2017-02-09,15.375,15.375,15.185,15.325,718871.0
2017-02-10,15.335,15.535,15.325,15.475,841969.0
2017-02-13,15.455,15.695,15.455,15.625,593679.0
2017-02-14,15.81,15.81,15.485,15.525,610610.0
2017-02-15,15.765,15.78,15.4,15.62,930251.0
2017-02-16,15.44,15.475,14.96,15.34,1363554.0
2017-02-17,15.305,15.335,15.1,15.145,751337.0
2017-02-20,15.195,15.365,15.115,15.18,806152.0
2017-02-21,15.23,15.27,15.1,15.2,1050253.0
2017-02-22,15.235,15.595,15.235,15.595,1280305.0
2017-02-23,15.625,15.625,15.365,15.425,864153.0
2017-02-24,15.49,15.51,15.27,15.285,610423.0
2017-02-27,15.32,15.485,15.235,15.35,574109.0
2017-02-28,15.375,15.39,15.25,15.25,900800.0
2017-03-01,15.28,15.355,15.18,15.235,983686.0
2017-03-02,15.32,15.4,15.15,15.255,956825.0
2017-03-03,15.13,15.315,15.13,15.3,663103.0
2017-03-06,15.13,15.245,15.02,15.095,693967.0
2017-03-07,15.19,15.255,15.09,15.22,1203337.0
2017-03-08,15.285,15.385,15.255,15.37,984090.0
2017-03-09,15.3,15.4,15.175,15.235,533391.0
2017-03-10,15.355,15.37,15.255,15.37,581400.0
2017-03-13,15.315,15.355,15.155,15.345,644375.0
2017-03-14,15.4,15.48,15.265,15.385,692138.0
2017-03-15,15.37,15.37,15.17,15.32,598018.0
2017-03-16,15.345,15.42,15.265,15.335,1295337.0
2017-03-17,15.37,15.385,15.205,15.255,780632.0
2017-03-20,15.19,15.38,15.155,15.37,529365.0
2017-03-21,15.385,15.47,15.305,15.445,701781.0
2017-03-22,15.37,15.41,15.13,15.2,696397.0
2017-03-23,15.125,15.33,15.125,15.33,760155.0
2017-03-24,15.33,15.48,15.315,15.46,759311.0
2017-03-27,15.48,15.63,15.43,15.615,831214.0
2017-03-28,15.66,15.795,15.6,15.775,659728.0
2017-03-29,15.855,15.985,15.755,15.97,1023355.0
2017-03-30,15.84,16.075,15.81,16.01,638131.0
2017-03-31,16.115,16.115,15.92,15.925,490908.0
2017-04-03,15.91,15.975,15.69,15.89,857450.0
2017-04-04,15.84,15.87,15.655,15.71,744851.0
2017-04-05,15.595,15.695,15.485,15.665,824848.0
2017-04-06,15.59,15.59,15.33,15.465,1070586.0
2017-04-07,15.58,15.59,15.415,15.495,594721.0
2017-04-10,15.51,15.55,15.43,15.51,754790.0
2017-04-11,15.46,15.715,15.445,15.485,777535.0
2017-04-12,15.46,15.63,15.415,15.59,712346.0
2017-04-13,15.59,15.625,15.48,15.53,518442.0
2017-04-18,15.535,15.535,15.305,15.32,829686.0
2017-04-19,15.335,15.37,15.205,15.335,618129.0
2017-04-20,15.38,15.495,15.335,15.495,670220.0
2017-04-21,15.5,15.535,15.355,15.46,675485.0
2017-04-24,15.465,15.55,15.435,15.51,587581.0
2017-04-26,15.615,15.775,15.59,15.715,974075.0
2017-04-27,15.76,15.895,15.725,15.845,678568.0
2017-04-28,15.81,15.975,15.795,15.905,668397.0
2017-05-01,15.985,16.08,15.895,15.95,502263.0
2017-05-02,16.055,16.17,15.955,16.1,820771.0
2017-05-03,16.1,16.33,16.075,16.28,597823.0
2017-05-04,16.315,16.385,16.105,16.245,699312.0
2017-05-05,16.345,16.345,16.18,16.2,402586.0
2017-05-08,16.45,16.61,16.36,16.565,895333.0
2017-05-09,16.37,16.56,16.315,16.525,1022938.0
2017-05-10,16.61,16.755,16.605,16.73,1118875.0
2017-05-11,16.85,17.08,16.795,16.91,778311.0
2017-05-12,16.82,16.85,16.61,16.67,671639.0
2017-05-15,16.63,16.705,16.52,16.705,710397.0
2017-05-16,16.92,16.92,16.68,16.71,614266.0
2017-05-17,16.56,16.67,16.38,16.465,883844.0
2017-05-18,16.23,16.27,16.115,16.18,1346222.0
2017-05-19,16.17,16.235,16.105,16.17,479413.0
2017-05-22,16.33,16.365,16.17,16.215,633345.0
2017-05-23,16.28,16.38,16.215,16.235,591884.0
2017-05-24,16.245,16.3,16.09,16.14,979423.0
2017-05-25,16.14,16.25,16.09,16.165,534200.0
2017-05-26,16.32,16.365,16.225,16.25,534890.0
2017-05-29,16.445,16.55,16.33,16.33,615291.0
2017-05-30,16.38,16.41,16.27,16.35,491568.0
2017-05-31,16.445,16.69,16.425,16.675,1402185.0
2017-06-01,16.79,17.19,16.76,17.07,1147792.0
2017-06-02,17.315,17.44,17.145,17.235,1129344.0
2017-06-05,17.235,17.245,17.035,17.1,887567.0
2017-06-06,17.1,17.155,16.805,16.81,690093.0
2017-06-07,16.89,16.91,16.67,16.87,732217.0
2017-06-08,16.72,16.84,16.615,16.675,783013.0
2017-06-09,16.605,16.72,16.53,16.625,657672.0
2017-06-13,16.705,17.215,16.645,17.215,1127820.0
2017-06-14,17.28,17.41,17.165,17.285,1367967.0
2017-06-15,17.325,17.39,17.25,17.335,1893450.0
2017-06-16,17.33,17.38,17.235,17.36,818907.0
2017-06-19,17.365,17.46,17.325,17.44,796584.0
2017-06-20,17.475,17.54,17.315,17.315,725177.0
2017-06-21,17.22,17.275,17.1,17.215,939791.0
2017-06-22,17.105,17.25,17.005,17.21,952907.0
2017-06-23,17.26,17.36,17.23,17.335,687213.0
2017-06-26,17.375,17.57,17.36,17.465,649995.0
2017-06-27,17.345,17.465,17.25,17.46,741942.0
2017-06-28,17.45,17.605,17.38,17.59,816445.0
2017-06-29,17.63,17.695,17.57,17.695,548276.0
2017-06-30,17.53,17.63,17.425,17.44,1391839.0
2017-07-03,17.365,17.425,17.135,17.155,543158.0
2017-07-04,17.33,17.545,17.33,17.48,802703.0
2017-07-05,17.22,17.235,16.72,16.805,1676457.0
2017-07-06,16.775,17.0,16.68,16.85,1043065.0
2017-07-07,16.67,16.67,16.43,16.49,921110.0
2017-07-10,16.695,16.745,16.215,16.335,1398431.0
2017-07-11,16.3,16.52,16.265,16.37,1117746.0
2017-07-12,16.315,16.335,16.0,16.09,1262841.0
2017-07-13,16.2,16.335,16.2,16.245,1139640.0
2017-07-14,16.49,16.5,16.32,16.4,1294750.0
2017-07-17,16.43,16.58,16.395,16.465,576426.0
2017-07-18,16.41,16.51,16.235,16.27,966389.0
2017-07-19,16.32,16.385,16.14,16.25,473415.0
2017-07-20,16.255,16.33,16.19,16.28,611078.0
2017-07-21,16.155,16.455,16.1,16.32,612418.0
2017-07-24,16.165,16.25,16.07,16.215,658526.0
2017-07-25,16.31,16.4,16.285,16.335,582508.0
2017-07-26,16.46,16.475,16.28,16.33,647082.0
2017-07-27,16.415,16.425,16.315,16.32,687789.0
2017-07-28,16.18,16.245,16.01,16.07,885395.0
2017-07-31,16.01,16.105,16.005,16.05,805495.0
2017-08-01,16.055,16.135,15.955,16.085,718952.0
2017-08-02,16.1,16.14,15.99,16.025,634292.0
2017-08-03,15.955,16.12,15.94,16.055,566391.0
2017-08-04,15.96,16.15,15.96,16.115,725372.0
2017-08-07,16.27,16.36,16.255,16.3,450944.0
2017-08-08,16.445,16.45,16.135,16.3,865206.0
2017-08-09,16.385,16.605,16.35,16.515,962426.0
2017-08-10,16.525,16.67,16.48,16.525,561577.0
2017-08-11,16.31,16.435,16.255,16.395,796795.0
2017-08-14,16.41,16.5,16.41,16.46,442848.0
2017-08-15,16.53,16.725,16.525,16.615,779177.0
2017-08-16,16.85,17.105,16.43,16.985,1735717.0
2017-08-17,16.85,16.855,16.19,16.51,1696921.0
2017-08-18,16.245,16.33,16.04,16.31,1517112.0
2017-08-21,16.2,16.2,16.0,16.12,887751.0
2017-08-22,16.13,16.165,15.955,16.05,1017004.0
2017-08-23,16.165,16.18,15.91,15.94,709077.0
2017-08-24,15.845,15.99,15.78,15.87,1019974.0
2017-08-25,15.83,15.985,15.775,15.885,762669.0
2017-08-28,15.83,15.925,15.78,15.84,572199.0
2017-08-29,15.755,15.76,15.515,15.745,756976.0
2017-08-30,15.725,15.825,15.625,15.645,420885.0
2017-08-31,15.695,15.885,15.59,15.77,896426.0
2017-09-01,15.775,15.955,15.775,15.84,831163.0
2017-09-04,15.885,15.94,15.665,15.71,737385.0
2017-09-05,15.695,15.7,15.32,15.45,1490019.0
2017-09-06,15.445,15.5,15.385,15.43,750749.0
2017-09-07,15.46,15.555,15.37,15.415,802069.0
2017-09-08,15.48,15.52,15.365,15.46,727004.0
2017-09-11,15.57,15.785,15.555,15.66,908735.0
2017-09-12,15.785,15.785,15.37,15.585,964705.0
2017-09-13,15.615,15.785,15.525,15.57,925099.0
2017-09-14,15.49,15.57,15.365,15.42,1314320.0
2017-09-15,15.385,15.66,15.385,15.585,1426537.0
2017-09-18,15.685,15.77,15.645,15.755,903977.0
2017-09-19,15.85,15.9,15.685,15.74,1078376.0
2017-09-20,15.77,15.865,15.585,15.805,906616.0
2017-09-21,15.67,15.755,15.62,15.715,1158430.0
2017-09-22,15.745,15.79,15.6,15.725,632858.0
2017-09-25,15.775,15.805,15.67,15.79,1189435.0
2017-09-26,15.775,15.88,15.605,15.645,1275626.0
2017-09-27,15.65,15.665,15.505,15.545,961230.0
2017-09-28,15.56,15.62,15.52,15.54,906615.0
2017-09-29,15.525,15.585,15.39,15.415,688646.0
2017-10-02,15.42,15.64,15.405,15.57,443011.0
2017-10-03,15.605,15.615,15.405,15.49,695487.0
2017-10-04,15.37,15.415,15.23,15.29,1267534.0
2017-10-05,15.25,15.335,15.19,15.23,862170.0
2017-10-06,15.265,15.365,15.2,15.35,1024824.0
2017-10-09,15.445,15.59,15.435,15.525,706997.0
2017-10-10,15.48,15.54,15.42,15.495,566656.0
2017-10-11,15.54,15.76,15.54,15.695,716105.0
2017-10-12,15.73,15.925,15.715,15.85,1018062.0
2017-10-13,15.925,16.115,15.9,16.065,867737.0
2017-10-16,16.13,16.13,15.96,15.99,898753.0
2017-10-17,16.05,16.13,15.91,15.915,850039.0
2017-10-18,15.925,15.99,15.85,15.895,782831.0
2017-10-19,15.785,15.99,15.785,15.885,836960.0
2017-10-20,15.925,16.035,15.85,15.995,796349.0
2017-10-23,16.02,16.02,15.865,15.93,435443.0
2017-10-24,15.865,16.08,15.865,15.925,325398.0
2017-10-25,15.885,15.915,15.8,15.885,1020401.0
2017-10-26,15.925,16.175,15.865,16.13,1002606.0
2017-10-27,16.135,16.21,15.87,15.98,907932.0
2017-10-30,16.005,16.145,15.885,16.08,902355.0
2017-10-31,16.085,16.165,15.995,16.05,897530.0
2017-11-01,16.08,16.115,15.955,15.98,607932.0
2017-11-02,16.07,16.08,15.96,15.995,797662.0
2017-11-03,15.975,16.055,15.9,16.005,456736.0
2017-11-06,15.98,16.12,15.925,15.975,611964.0
2017-11-07,16.065,16.18,15.965,16.12,723940.0
2017-11-08,16.165,16.33,15.995,16.035,1099978.0
2017-11-09,16.105,16.245,16.1,16.18,1192267.0
2017-11-10,16.245,16.285,16.15,16.205,595564.0
2017-11-13,16.21,16.235,16.135,16.19,759852.0
2017-11-14,16.145,16.145,15.82,15.84,1268558.0
2017-11-15,15.82,15.855,15.59,15.73,1318480.0
2017-11-16,15.62,15.835,15.62,15.79,570327.0
2017-11-17,15.955,16.07,15.94,15.995,761193.0
2017-11-20,15.96,16.255,15.925,16.18,756434.0
2017-11-21,16.21,16.29,15.805,15.915,1230925.0
2017-11-22,15.93,16.035,15.88,15.93,1148039.0
2017-11-23,15.895,16.055,15.865,16.02,854250.0
2017-11-24,15.98,16.19,15.91,16.18,571207.0
2017-11-27,16.22,16.39,16.18,16.29,741687.0
2017-11-28,16.245,16.44,16.245,16.395,947708.0
2017-11-29,16.44,16.585,16.375,16.475,826344.0
2017-11-30,16.55,16.565,16.34,16.425,1728697.0
2017-12-01,16.475,16.69,16.415,16.655,759764.0
2017-12-04,16.625,16.72,16.585,16.615,543581.0
2017-12-05,16.615,16.695,16.53,16.61,537396.0
2017-12-06,16.595,16.66,16.485,16.6,826116.0
2017-12-07,16.64,16.78,16.6,16.74,906548.0
2017-12-08,16.85,16.86,16.795,16.845,585942.0
2017-12-11,16.91,16.92,16.735,16.88,433384.0
2017-12-12,16.88,16.92,16.81,16.835,692063.0
2017-12-13,16.83,16.91,16.81,16.91,633987.0
2017-12-14,17.03,17.125,16.88,16.92,1028385.0
2017-12-15,16.89,17.015,16.83,17.015,765335.0
2017-12-18,17.13,17.25,17.02,17.125,788700.0
2017-12-19,17.215,17.23,17.05,17.115,814178.0
2017-12-20,17.105,17.185,17.055,17.095,490647.0
2017-12-21,17.075,17.08,16.935,17.02,1164276.0
2017-12-22,17.115,17.115,16.92,16.965,418364.0
2017-12-27,17.0,17.065,16.875,16.935,313382.0
2017-12-28,16.975,16.99,16.865,16.965,287561.0
2017-12-29,16.94,17.02,16.81,16.85,379679.0
2018-01-02,16.845,17.0,16.74,16.82,223646.0
2018-01-03,16.86,16.97,16.675,16.795,411689.0
2018-01-04,17.0,17.015,16.785,16.875,484951.0
2018-01-05,17.11,17.205,17.045,17.17,685919.0
2018-01-08,17.2,17.34,17.14,17.325,678330.0
2018-01-09,17.315,17.36,17.04,17.325,1227651.0
2018-01-10,17.325,17.425,17.19,17.27,961688.0
2018-01-11,17.265,17.34,17.185,17.3,968236.0
2018-01-12,17.3,17.43,17.25,17.31,671670.0
2018-01-15,17.395,17.5,17.235,17.435,693136.0
2018-01-16,17.375,17.435,17.255,17.3,418808.0
2018-01-17,17.205,17.36,17.2,17.33,551380.0
2018-01-18,17.375,17.435,17.14,17.145,666547.0
2018-01-19,17.315,17.355,17.17,17.25,647710.0
2018-01-22,17.245,17.285,17.005,17.035,506931.0
2018-01-23,17.17,17.175,16.985,17.015,558390.0
2018-01-24,17.06,17.095,16.95,17.03,444802.0
2018-01-25,16.99,17.015,16.875,16.985,563919.0
2018-01-29,17.06,17.125,16.955,17.015,613755.0
2018-01-30,17.08,17.34,17.05,17.175,886314.0
2018-01-31,17.19,17.62,17.105,17.58,1208306.0
2018-02-01,17.67,17.98,17.635,17.915,1250372.0
2018-02-02,18.0,18.17,17.875,18.17,791902.0
2018-02-05,18.14,18.395,18.14,18.325,1164827.0
2018-02-06,17.79,18.075,17.79,17.95,2030308.0
2018-02-07,18.09,18.405,17.885,17.965,1320063.0
2018-02-08,17.76,18.365,17.76,18.2,1701760.0
2018-02-09,17.915,18.12,17.89,17.98,1425417.0
2018-02-12,17.84,18.045,17.81,17.96,1207463.0
2018-02-13,18.0,18.085,17.845,18.01,935966.0
2018-02-14,18.015,18.07,17.75,17.845,1131175.0
2018-02-15,17.175,17.59,17.005,17.525,2482536.0
2018-02-16,17.47,17.82,17.42,17.59,1158567.0
2018-02-19,17.7,17.87,17.59,17.78,811142.0
2018-02-20,17.73,17.81,17.56,17.75,973923.0
2018-02-21,17.67,17.805,17.62,17.72,794665.0
2018-02-22,17.65,17.79,17.64,17.75,892010.0
2018-02-23,17.655,17.825,17.655,17.78,580021.0
2018-02-26,17.87,17.87,17.735,17.81,755306.0
2018-02-27,17.75,18.04,17.735,17.945,956719.0
2018-02-28,17.945,18.115,17.905,18.06,1374400.0
2018-03-01,17.905,17.965,17.7,17.875,724446.0
2018-03-02,17.79,17.845,17.56,17.655,641738.0
2018-03-05,17.69,17.81,17.62,17.685,583838.0
2018-03-06,17.805,17.9,17.72,17.805,735680.0
2018-03-07,17.69,17.715,17.525,17.625,892219.0
2018-03-08,17.81,17.84,17.715,17.835,717700.0
2018-03-09,17.835,18.055,17.835,17.96,914513.0
2018-03-12,18.095,18.175,17.98,18.04,910266.0
2018-03-13,17.95,18.0,17.865,17.99,622809.0
2018-03-14,17.85,17.965,17.795,17.85,861060.0
2018-03-15,17.745,17.965,17.7,17.89,618945.0
2018-03-16,17.82,17.92,17.685,17.855,932488.0
2018-03-19,17.98,17.98,17.7,17.82,694573.0
2018-03-20,17.775,17.825,17.595,17.655,901304.0
2018-03-21,17.585,17.595,17.345,17.535,974508.0
2018-03-22,17.33,17.595,17.205,17.505,719598.0
2018-03-23,17.33,17.43,17.255,17.36,795310.0
2018-03-26,17.205,17.33,17.165,17.33,553224.0
2018-03-27,17.345,17.37,17.12,17.37,749574.0
2018-03-28,16.915,17.22,16.89,17.16,1122048.0
2018-03-29,16.915,17.24,16.915,17.115,961622.0
2018-04-03,17.045,17.23,16.92,16.985,761430.0
2018-04-04,16.87,17.0,16.815,16.915,843695.0
2018-04-05,16.86,17.145,16.845,17.06,444630.0
2018-04-06,17.04,17.195,17.01,17.075,647899.0
2018-04-09,17.07,17.4,17.02,17.33,565056.0
2018-04-10,17.18,17.295,17.115,17.18,944909.0
2018-04-11,17.045,17.325,16.985,17.235,901638.0
2018-04-12,17.025,17.225,16.89,17.09,763816.0
2018-04-13,16.98,17.29,16.93,17.24,667306.0
2018-04-16,17.27,17.43,17.21,17.385,402659.0
2018-04-17,17.565,17.645,17.435,17.475,620003.0
2018-04-18,17.57,17.63,17.375,17.51,802787.0
2018-04-19,17.585,17.6,17.345,17.39,708613.0
2018-04-20,17.355,17.385,17.205,17.265,449508.0
2018-04-23,17.325,17.34,17.18,17.255,378509.0
2018-04-24,17.34,17.51,17.25,17.435,588537.0
2018-04-26,17.625,17.675,17.49,17.49,767121.0
2018-04-27,17.64,17.795,17.61,17.69,745322.0
2018-04-30,17.685,17.775,17.595,17.67,645391.0
2018-05-01,17.51,17.75,17.505,17.675,650970.0
2018-05-02,17.715,17.87,17.69,17.76,757992.0
2018-05-03,17.865,17.89,17.715,17.81,551322.0
2018-05-04,17.875,17.935,17.76,17.82,391136.0
2018-05-07,17.92,17.92,17.675,17.765,549733.0
2018-05-08,17.855,17.92,17.75,17.76,696462.0
2018-05-09,17.79,17.79,17.495,17.69,701274.0
2018-05-10,17.765,17.81,17.565,17.705,676176.0
2018-05-11,17.675,17.82,17.675,17.705,366562.0
2018-05-14,17.675,17.82,17.645,17.81,539081.0
2018-05-15,17.805,17.82,17.475,17.7,974699.0
2018-05-16,17.81,18.055,17.75,17.96,702092.0
2018-05-17,17.87,17.935,17.625,17.72,1178692.0
2018-05-18,17.72,17.795,17.615,17.675,344149.0
2018-05-21,17.715,18.08,17.655,18.035,688587.0
2018-05-22,17.885,18.07,17.775,18.025,1063480.0
2018-05-23,17.73,18.05,17.69,18.035,744572.0
2018-05-24,17.96,18.085,17.885,18.065,697325.0
2018-05-25,17.995,18.14,17.875,17.93,805046.0
2018-05-28,17.475,17.75,17.375,17.7,881959.0
2018-05-29,17.585,17.76,17.58,17.745,748720.0
2018-05-30,17.645,17.82,17.585,17.745,893811.0
2018-05-31,17.745,17.79,17.625,17.625,2852905.0
2018-06-01,17.615,17.905,17.58,17.795,1277315.0
2018-06-04,17.82,17.87,17.58,17.655,570091.0
2018-06-05,17.63,17.715,17.385,17.645,1014989.0
2018-06-06,17.57,17.84,17.565,17.82,809128.0
2018-06-07,17.81,18.155,17.81,18.07,1243628.0
2018-06-08,18.065,18.235,17.9,18.14,764971.0
2018-06-12,18.185,18.355,18.02,18.14,1254551.0
2018-06-13,18.16,18.205,18.035,18.16,860701.0
2018-06-14,18.115,18.16,17.79,17.875,608193.0
2018-06-15,17.98,18.2,17.93,18.2,1422581.0
2018-06-18,18.175,18.36,18.14,18.215,584687.0
2018-06-19,18.25,18.53,18.235,18.485,945978.0
2018-06-20,18.665,18.73,18.475,18.695,739717.0
2018-06-21,18.955,18.955,18.59,18.79,1476020.0
2018-06-22,18.775,18.9,18.695,18.88,807768.0
2018-06-25,18.775,18.805,18.565,18.68,894413.0
2018-06-26,18.595,18.7,18.41,18.65,708322.0
2018-06-27,18.575,18.8,18.53,18.67,912876.0
2018-06-28,18.67,18.7,18.55,18.64,927378.0
2018-06-29,18.535,18.55,18.31,18.35,977426.0
2018-07-02,18.04,18.44,18.04,18.395,825074.0
2018-07-03,18.4,18.595,18.35,18.485,896499.0
2018-07-04,18.59,18.64,18.5,18.605,675039.0
2018-07-05,18.695,18.77,18.505,18.695,1099925.0
2018-07-06,18.805,18.815,18.58,18.77,700141.0
2018-07-09,18.745,18.915,18.655,18.85,964999.0
2018-07-10,19.0,19.275,18.87,18.87,1254498.0
2018-07-11,18.855,19.005,18.71,18.79,246434.0
2018-07-12,19.675,20.045,19.45,19.79,2838082.0
2018-07-13,19.805,19.935,19.615,19.62,878396.0
2018-07-16,19.76,19.83,19.63,19.72,621414.0
2018-07-17,19.525,19.865,19.525,19.6,646662.0
2018-07-18,19.63,19.925,19.585,19.875,918375.0
2018-07-19,19.935,20.025,19.8,19.815,970212.0
2018-07-20,19.86,20.12,19.835,20.01,562816.0
2018-07-23,19.805,19.88,19.66,19.695,727954.0
2018-07-24,19.47,19.85,19.45,19.835,691272.0
2018-07-25,19.485,19.725,19.39,19.615,996368.0
2018-07-26,19.605,19.72,19.47,19.635,598553.0
2018-07-27,19.69,19.85,19.59,19.665,775795.0
2018-07-30,19.53,19.66,19.375,19.545,364685.0
2018-07-31,19.515,19.575,19.36,19.51,954224.0
2018-08-01,19.44,19.575,19.36,19.575,710464.0
2018-08-02,19.635,19.83,19.57,19.735,694523.0
2018-08-03,19.82,20.055,19.57,19.6,1054101.0
2018-08-06,19.45,19.62,19.375,19.485,758605.0
2018-08-07,19.485,19.575,19.34,19.38,628974.0
2018-08-08,19.27,19.485,19.215,19.455,976663.0
2018-08-09,19.485,19.665,19.485,19.555,515373.0
2018-08-10,19.44,19.54,19.41,19.455,702005.0
2018-08-13,19.41,19.42,19.245,19.305,634249.0
2018-08-14,19.465,19.69,19.455,19.635,795570.0
2018-08-15,19.755,20.075,19.68,20.03,943438.0
2018-08-16,20.055,20.195,19.585,19.675,1312897.0
2018-08-17,19.375,19.375,18.815,19.155,1499076.0
2018-08-20,19.075,19.17,18.715,19.0,931301.0
2018-08-21,18.825,19.3,18.715,19.215,648653.0
2018-08-22,19.075,19.135,18.94,19.0,856864.0
2018-08-23,19.0,19.275,18.885,19.14,1156377.0
2018-08-24,19.35,19.47,19.08,19.18,1081557.0
2018-08-27,19.02,19.165,18.985,19.0,791674.0
2018-08-28,18.945,19.24,18.925,19.165,788182.0
2018-08-29,19.075,19.245,19.0,19.18,642237.0
2018-08-30,19.24,19.515,19.24,19.45,802672.0
2018-08-31,19.525,19.69,19.465,19.59,999596.0
2018-09-03,19.785,19.845,19.68,19.705,697481.0
2018-09-04,19.705,19.77,19.63,19.675,789053.0
2018-09-05,19.695,19.695,19.315,19.36,1075186.0
2018-09-06,19.26,19.29,18.93,19.035,935381.0
2018-09-07,18.895,19.105,18.835,19.105,598383.0
2018-09-10,19.12,19.35,19.12,19.23,569467.0
2018-09-11,19.255,19.35,19.1,19.3,437560.0
2018-09-12,19.49,19.835,19.37,19.505,961214.0
2018-09-13,19.385,19.44,18.99,19.08,854831.0
2018-09-14,19.21,19.315,19.135,19.2,546289.0
2018-09-17,19.165,19.195,18.955,19.125,421206.0
2018-09-18,19.18,19.49,19.125,19.475,824206.0
2018-09-19,19.415,19.415,18.995,19.14,879668.0
2018-09-20,19.035,19.23,18.95,19.14,1040366.0
2018-09-21,19.225,19.405,19.12,19.33,1015280.0
2018-09-24,19.265,19.425,19.195,19.295,502554.0
2018-09-25,19.33,19.515,19.17,19.49,680093.0
2018-09-26,19.455,19.47,19.25,19.33,574304.0
2018-09-27,19.41,19.425,19.155,19.195,739002.0
2018-09-28,19.07,19.17,18.995,19.04,1222994.0
2018-10-01,19.065,19.155,18.825,18.95,534941.0
2018-10-02,19.01,19.315,19.005,19.135,1121976.0
2018-10-03,19.18,19.44,19.11,19.37,599863.0
2018-10-04,19.385,19.44,19.185,19.345,590505.0
2018-10-05,19.36,19.455,19.1,19.34,560379.0
2018-10-08,19.3,19.375,19.185,19.23,342111.0
2018-10-09,19.135,19.155,18.82,18.865,790776.0
2018-10-10,19.025,19.24,18.68,18.765,882040.0
2018-10-11,18.6,18.675,18.27,18.305,906504.0
2018-10-12,17.935,18.175,17.755,18.11,936123.0
2018-10-15,18.015,18.115,17.835,17.91,786002.0
2018-10-16,17.87,17.985,17.835,17.895,573362.0
2018-10-17,17.97,18.345,17.855,18.16,1045694.0
2018-10-18,18.23,18.29,18.095,18.2,681521.0
2018-10-19,18.13,18.16,17.965,18.03,316131.0
2018-10-22,17.91,17.955,17.795,17.9,412771.0
2018-10-23,17.75,17.935,17.735,17.84,598749.0
2018-10-24,17.81,18.185,17.77,18.04,847458.0
2018-10-25,17.68,17.75,17.4,17.4,1169104.0
2018-10-26,17.39,17.39,16.84,17.025,1375627.0
2018-10-29,17.015,17.16,16.895,17.105,513933.0
2018-10-30,17.025,17.26,16.88,17.25,630531.0
2018-10-31,17.03,17.25,16.93,17.235,848143.0
2018-11-01,17.145,17.465,17.145,17.32,964768.0
2018-11-02,17.055,17.435,17.055,17.36,585380.0
2018-11-05,17.205,17.48,17.16,17.215,584271.0
2018-11-06,17.06,17.305,17.06,17.275,709784.0
2018-11-07,17.185,17.29,16.985,17.085,739849.0
2018-11-08,17.19,17.35,17.055,17.055,632319.0
2018-11-09,17.04,17.27,17.04,17.19,424924.0
2018-11-12,17.185,17.335,17.06,17.29,678421.0
2018-11-13,17.12,17.22,16.955,16.975,843444.0
2018-11-14,16.93,16.985,16.555,16.585,1227855.0
2018-11-15,16.595,16.725,16.365,16.495,860736.0
2018-11-16,16.52,16.865,16.51,16.725,721676.0
2018-11-19,16.635,16.765,16.555,16.595,710400.0
2018-11-20,16.475,16.565,16.28,16.49,1302849.0
2018-11-21,16.44,17.235,16.375,17.16,1950288.0
2018-11-22,17.185,17.475,17.185,17.29,1179705.0
2018-11-23,17.635,17.85,17.435,17.51,1277435.0
2018-11-26,17.51,17.72,17.275,17.605,1882746.0
2018-11-27,17.66,17.7,17.475,17.64,1054947.0
2018-11-28,17.75,17.79,17.65,17.72,896187.0
2018-11-29,17.805,17.98,17.735,17.795,1288296.0
2018-11-30,17.66,17.745,17.32,17.43,1148212.0
2018-12-03,17.65,17.65,17.23,17.305,1105099.0
2018-12-04,17.345,17.4,17.12,17.17,203502.0
2018-12-05,16.97,17.29,16.91,17.235,545833.0
2018-12-06,17.175,17.29,17.01,17.115,685337.0
2018-12-07,17.245,17.25,16.93,17.01,888947.0
2018-12-10,16.825,16.94,16.39,16.54,1384226.0
2018-12-11,16.495,16.685,16.25,16.35,843383.0
2018-12-12,16.35,16.35,16.35,16.35,0.0
2018-12-13,16.35,17.32,16.29,16.685,4789668.0
2018-12-14,16.54,17.26,16.51,17.105,2830879.0
2018-12-17,16.815,17.38,16.785,17.3,1757643.0
2018-12-18,17.14,17.275,16.375,16.41,3899076.0
2018-12-19,16.405,16.755,16.265,16.71,2071978.0
2018-12-20,16.475,16.78,16.475,16.635,1824742.0
2018-12-21,16.815,16.845,16.51,16.565,3190907.0
2018-12-24,16.54,16.785,16.405,16.595,806509.0
2018-12-27,16.755,17.01,16.695,17.01,1520759.0
2018-12-28,17.01,17.18,16.995,17.015,2127332.0
2018-12-31,17.13,17.145,16.83,16.9,612129.0
2019-01-02,16.825,16.975,16.625,16.665,1183327.0
2019-01-03,16.9,17.01,16.48,16.51,1501566.0
2019-01-04,16.465,16.74,16.375,16.74,1538144.0
2019-01-07,16.735,16.795,16.395,16.505,857885.0
2019-01-08,16.54,16.885,16.495,16.78,1248950.0
2019-01-09,16.815,16.865,16.645,16.78,1031501.0
2019-01-10,16.895,16.895,16.565,16.74,1354040.0
2019-01-11,16.8,16.985,16.77,16.78,977692.0
2019-01-14,16.75,16.78,16.48,16.54,1224228.0
2019-01-15,16.525,16.685,16.405,16.62,1258032.0
2019-01-16,16.77,17.12,16.75,17.01,1177568.0
2019-01-17,17.045,17.205,16.995,17.17,1005257.0
2019-01-18,17.275,17.38,17.205,17.345,1342273.0
2019-01-21,17.4,17.42,17.26,17.33,576367.0
2019-01-22,17.275,17.48,17.275,17.415,785824.0
2019-01-23,17.42,17.545,17.215,17.49,1214771.0
2019-01-24,17.705,17.705,17.29,17.405,1049063.0
2019-01-25,17.495,17.705,17.245,17.665,1194729.0
2019-01-29,17.78,17.885,17.55,17.635,1682059.0
2019-01-30,17.65,17.65,17.42,17.52,928985.0
2019-01-31,17.435,17.625,17.365,17.595,984969.0
2019-02-01,17.71,17.95,17.66,17.75,1110897.0
2019-02-04,17.61,17.765,17.465,17.68,573410.0
2019-02-05,17.665,17.84,17.53,17.675,871171.0
2019-02-06,17.69,17.925,17.655,17.865,1314776.0
2019-02-07,17.955,18.155,17.825,18.1,1695587.0
2019-02-08,18.29,18.415,18.04,18.11,1070948.0
2019-02-11,18.04,18.04,17.77,17.965,848944.0
2019-02-12,18.23,18.23,17.805,17.97,1375007.0
2019-02-13,17.935,18.08,17.885,18.08,1291169.0
2019-02-14,17.965,18.185,17.965,18.11,951878.0
2019-02-15,18.11,18.16,17.88,18.095,1269516.0
2019-02-18,18.26,18.29,18.015,18.08,859339.0
2019-02-19,18.145,18.275,17.87,17.97,770526.0
2019-02-20,18.21,18.745,17.995,18.575,1667341.0
2019-02-21,18.79,18.955,18.635,18.79,1738960.0
2019-02-22,18.73,18.92,18.65,18.745,1108003.0
2019-02-25,18.78,18.78,18.4,18.56,643767.0
2019-02-26,18.36,18.455,18.085,18.195,1082767.0
2019-02-27,18.21,18.455,18.175,18.34,699048.0
2019-02-28,18.485,18.52,18.33,18.435,1213074.0
2019-03-01,18.5,18.635,18.405,18.455,1040452.0
2019-03-04,18.575,18.68,18.42,18.445,697216.0
2019-03-05,18.47,18.575,18.39,18.535,1074799.0
2019-03-06,18.635,18.745,18.58,18.62,531779.0
2019-03-07,18.81,18.845,18.605,18.765,745503.0
2019-03-08,18.77,18.875,18.61,18.685,656398.0
2019-03-11,18.525,18.81,18.43,18.755,674368.0
2019-03-12,18.74,18.88,18.71,18.735,851531.0
2019-03-13,18.905,18.945,18.65,18.905,1113114.0
2019-03-14,18.86,18.98,18.74,18.935,1000984.0
2019-03-15,18.96,19.085,18.875,19.02,1501473.0
2019-03-18,18.98,18.98,18.75,18.93,666166.0
2019-03-19,18.85,19.03,18.735,18.805,901893.0
2019-03-20,18.825,19.24,18.795,19.085,922753.0
2019-03-21,18.965,19.15,18.82,19.115,1132425.0
2019-03-22,19.19,19.355,19.075,19.105,656924.0
2019-03-25,19.145,19.145,18.95,19.005,578015.0
2019-03-26,19.005,19.05,18.825,18.85,675600.0
2019-03-27,18.85,18.895,18.615,18.755,1017173.0
2019-03-28,18.64,18.85,18.625,18.84,1011212.0
2019-03-29,18.995,19.175,18.875,19.05,996661.0
2019-04-01,19.1,19.27,19.05,19.12,1159747.0
2019-04-02,19.17,19.24,18.96,18.995,878213.0
2019-04-03,19.12,19.27,19.03,19.255,1226512.0
2019-04-04,19.275,19.395,19.12,19.175,849568.0
2019-04-05,19.24,19.24,18.91,19.03,1222226.0
2019-04-08,18.99,19.315,18.965,19.3,803761.0
2019-04-09,19.2,19.26,19.065,19.19,602350.0
2019-04-10,19.065,19.26,19.02,19.205,550814.0
2019-04-11,19.085,19.19,19.035,19.15,708463.0
2019-04-12,19.275,19.275,18.945,19.06,1069136.0
2019-04-15,18.91,19.02,18.75,18.995,610066.0
2019-04-16,18.98,19.325,18.98,19.285,911524.0
2019-04-17,19.24,19.285,19.06,19.13,672487.0
2019-04-18,19.185,19.185,18.805,18.935,986940.0
2019-04-23,18.95,19.115,18.91,19.085,804131.0
2019-04-24,19.325,19.825,19.245,19.765,1248083.0
2019-04-26,19.975,20.085,19.82,19.975,962452.0
2019-04-29,20.035,20.09,19.935,20.035,711123.0
2019-04-30,19.85,19.96,19.71,19.895,1068398.0
2019-05-01,20.09,20.17,19.99,20.145,674035.0
2019-05-02,20.225,20.33,20.105,20.205,720149.0
2019-05-03,20.355,20.47,20.26,20.37,653817.0
2019-05-06,20.355,20.36,20.185,20.34,579726.0
2019-05-07,20.44,20.53,20.37,20.44,850495.0
2019-05-08,20.145,20.385,20.105,20.33,737402.0
2019-05-09,20.315,20.47,20.205,20.345,967953.0
2019-05-10,20.52,20.52,20.26,20.41,808204.0
2019-05-13,20.465,20.495,20.295,20.43,788150.0
2019-05-14,20.19,20.365,20.05,20.315,883651.0
2019-05-15,20.34,20.535,20.295,20.4,1109435.0
2019-05-16,20.48,20.48,20.24,20.43,739519.0
2019-05-17,20.52,20.635,20.41,20.52,750359.0
2019-05-20,20.34,20.62,20.245,20.4,897037.0
2019-05-21,20.16,20.535,20.155,20.47,808682.0
2019-05-22,20.57,20.62,20.43,20.535,745142.0
2019-05-23,20.325,20.42,20.205,20.275,1259568.0
2019-05-24,20.2,20.465,20.19,20.27,630038.0
2019-05-27,20.355,20.47,20.24,20.44,463151.0
2019-05-28,20.33,20.525,20.295,20.525,1825859.0
2019-05-29,20.37,20.45,20.255,20.33,595315.0
2019-05-30,20.14,20.23,20.03,20.215,885459.0
2019-05-31,20.345,20.38,20.13,20.285,840889.0
2019-06-03,20.37,20.425,20.17,20.24,806999.0
2019-06-04,19.915,20.05,19.81,19.865,822464.0
2019-06-05,20.0,20.09,19.875,19.92,812088.0
2019-06-06,19.98,20.395,19.92,20.26,1275844.0
2019-06-07,20.365,20.54,20.33,20.54,936542.0
2019-06-11,20.865,21.045,20.845,21.005,1606917.0
2019-06-12,20.985,21.17,20.92,21.02,1010795.0
2019-06-13,21.3,21.41,21.06,21.28,837769.0
2019-06-14,21.28,21.385,21.26,21.33,606586.0
2019-06-17,21.37,21.4,20.99,20.99,986432.0
2019-06-18,21.21,21.31,21.015,21.015,775956.0
2019-06-19,21.24,21.455,21.03,21.45,1056533.0
2019-06-20,21.315,21.605,21.26,21.605,1210663.0
2019-06-21,21.675,21.745,21.425,21.44,1678141.0
2019-06-24,21.52,21.55,21.215,21.355,974267.0
2019-06-25,21.535,21.59,21.245,21.33,932130.0
2019-06-26,21.33,21.38,21.185,21.21,778356.0
2019-06-27,20.865,21.14,20.725,21.14,738647.0
2019-06-28,21.1,21.125,20.935,21.02,882871.0
2019-07-01,21.2,21.2,20.905,21.055,735335.0
2019-07-02,21.175,21.285,21.06,21.13,674509.0
2019-07-03,21.175,21.4,21.09,21.175,839355.0
2019-07-04,21.21,21.295,21.14,21.225,420926.0
2019-07-05,21.225,21.575,21.2,21.45,614535.0
2019-07-08,21.33,21.41,20.97,21.07,783552.0
2019-07-09,21.48,21.485,21.07,21.27,810183.0
2019-07-10,21.285,21.405,21.14,21.385,555342.0
2019-07-11,21.33,21.59,21.33,21.45,591514.0
2019-07-12,21.45,21.575,21.355,21.425,411736.0
2019-07-15,21.28,21.525,21.26,21.455,631743.0
2019-07-16,21.465,21.625,21.455,21.485,592538.0
2019-07-17,21.555,21.72,21.535,21.645,1038434.0
2019-07-18,21.665,21.69,21.52,21.58,582761.0
2019-07-19,21.485,21.79,21.485,21.65,604302.0
2019-07-22,21.505,21.6,21.24,21.355,747679.0
2019-07-23,21.48,21.48,21.245,21.35,586239.0
2019-07-24,21.555,21.63,21.47,21.62,894982.0
2019-07-25,21.71,21.97,21.695,21.835,936052.0
2019-07-26,21.295,21.34,20.975,21.23,1395408.0
2019-07-29,21.34,21.62,21.295,21.55,545657.0
2019-07-30,21.73,21.915,21.62,21.72,841921.0
2019-07-31,21.645,21.855,21.645,21.75,622276.0
2019-08-01,21.465,21.835,21.465,21.8,1153443.0
2019-08-02,21.92,22.07,21.745,21.985,801722.0
2019-08-05,22.2,22.23,21.625,21.71,677845.0
2019-08-06,21.03,21.115,20.845,20.93,1083973.0
2019-08-07,21.54,21.595,21.245,21.385,1207283.0
2019-08-08,21.2,21.59,21.145,21.565,578013.0
2019-08-09,21.555,21.635,21.325,21.485,687296.0
2019-08-12,21.565,21.745,21.495,21.705,607383.0
2019-08-13,21.69,21.905,21.625,21.82,778738.0
2019-08-14,21.58,21.865,21.58,21.865,825070.0
2019-08-15,21.485,21.595,21.185,21.28,993043.0
2019-08-16,20.985,21.365,20.985,21.16,911301.0
2019-08-19,21.45,21.525,21.175,21.525,888708.0
2019-08-20,21.745,22.225,21.61,22.185,1163537.0
2019-08-21,22.99,23.215,22.745,22.885,1408830.0
2019-08-22,22.815,23.01,22.535,22.645,1001523.0
2019-08-23,22.225,22.535,22.2,22.41,950994.0
2019-08-26,21.975,22.1,21.905,21.99,1033865.0
2019-08-27,22.03,22.275,22.0,22.18,882350.0
2019-08-28,22.41,22.505,22.215,22.405,762300.0
2019-08-29,22.565,22.605,22.31,22.56,865839.0
2019-08-30,22.79,22.975,22.575,22.845,887674.0
2019-09-02,22.845,23.03,22.745,22.835,580520.0
2019-09-03,22.72,22.99,22.675,22.9,969114.0
2019-09-04,22.735,22.9,22.59,22.72,1056093.0
2019-09-05,22.66,22.87,22.575,22.59,1041928.0
2019-09-06,22.765,22.885,22.59,22.885,919873.0
2019-09-09,22.77,22.98,22.66,22.75,691237.0
2019-09-10,22.52,22.525,22.14,22.265,1179083.0
2019-09-11,22.33,22.37,21.91,22.09,1105687.0
2019-09-12,22.235,22.33,21.995,22.045,738581.0
2019-09-13,22.075,22.22,22.06,22.155,738356.0
2019-09-16,21.955,22.145,21.92,22.005,693898.0
2019-09-17,22.035,22.1,21.86,22.075,1011600.0
2019-09-18,22.085,22.265,22.005,22.165,704872.0
2019-09-19,22.355,22.41,21.98,22.125,902640.0
2019-09-20,22.36,22.52,22.25,22.33,1091266.0
2019-09-23,22.32,22.55,22.32,22.415,396123.0
2019-09-24,22.265,22.44,22.225,22.25,981768.0
2019-09-25,22.155,22.55,22.07,22.47,919072.0
2019-09-26,22.47,22.525,22.24,22.315,995060.0
2019-09-27,22.165,22.47,22.165,22.25,721646.0
2019-09-30,22.24,22.385,22.18,22.195,473929.0
2019-10-01,22.415,22.825,22.36,22.725,748249.0
2019-10-02,22.535,22.615,22.265,22.39,730865.0
2019-10-03,21.925,22.115,21.815,22.075,1228072.0
2019-10-04,22.045,22.26,21.98,22.17,540757.0
2019-10-07,22.37,22.51,22.24,22.45,289816.0
2019-10-08,22.56,22.62,22.39,22.465,596337.0
2019-10-09,22.315,22.415,22.155,22.32,665062.0
2019-10-10,22.32,22.67,22.28,22.58,575158.0
2019-10-11,22.74,22.85,22.52,22.655,780230.0
2019-10-14,22.93,22.955,22.62,22.67,616657.0
2019-10-15,22.505,22.77,22.505,22.66,709162.0
2019-10-16,23.0,23.15,22.85,23.075,955658.0
2019-10-17,23.05,23.175,22.82,22.885,1001780.0
2019-10-18,22.685,22.82,22.495,22.655,733998.0
2019-10-21,22.55,22.7,22.495,22.675,344401.0
2019-10-22,22.62,22.71,22.45,22.7,583976.0
2019-10-23,22.51,22.59,22.18,22.4,999744.0
2019-10-24,22.615,22.66,22.445,22.465,539463.0
2019-10-25,22.94,22.94,22.655,22.715,491159.0
2019-10-28,22.73,22.945,22.725,22.73,471893.0
2019-10-29,23.215,23.225,22.715,22.86,1134629.0
2019-10-30,22.64,22.865,22.64,22.77,598885.0
2019-10-31,22.74,22.885,22.51,22.58,503263.0
2019-11-01,22.915,23.205,22.765,22.94,556372.0
2019-11-04,23.025,23.225,22.945,23.015,634151.0
2019-11-05,23.17,23.27,23.01,23.185,436712.0
2019-11-06,23.185,23.245,22.96,22.97,1389610.0
2019-11-07,22.755,23.145,22.71,23.13,928361.0
2019-11-08,23.12,23.28,22.89,23.065,683775.0
2019-11-11,23.35,23.49,23.01,23.17,1106623.0
2019-11-12,23.335,23.36,23.0,23.095,781913.0
2019-11-13,23.105,23.12,22.77,23.065,1255423.0
2019-11-14,23.075,23.365,23.025,23.16,462916.0
2019-11-15,23.185,23.28,23.0,23.24,858952.0
2019-11-18,23.185,23.32,22.995,23.055,658320.0
2019-11-19,23.46,23.53,22.97,23.53,1526374.0
2019-11-20,23.47,23.775,23.365,23.605,1279703.0
2019-11-21,23.545,23.775,23.325,23.435,1193054.0
2019-11-22,23.46,23.635,23.395,23.555,675106.0
2019-11-25,23.72,23.84,23.605,23.62,715438.0
2019-11-26,23.735,23.91,23.7,23.895,509483.0
2019-11-27,23.95,24.215,23.905,24.205,976459.0
2019-11-28,24.005,24.07,23.895,23.985,1095117.0
2019-11-29,24.1,24.21,23.795,23.83,778601.0
2019-12-02,23.96,24.23,23.91,24.03,730463.0
2019-12-03,23.605,23.73,23.075,23.215,1602649.0
2019-12-04,22.96,23.055,22.525,22.615,1901383.0
2019-12-05,22.875,22.875,22.565,22.74,1253006.0
2019-12-06,23.225,23.31,22.765,23.075,1024935.0
2019-12-09,23.135,23.26,23.09,23.205,783860.0
2019-12-10,23.08,23.43,23.05,23.24,833991.0
2019-12-11,23.605,23.62,23.13,23.31,913991.0
2019-12-12,23.35,23.35,22.995,23.12,1038403.0
2019-12-13,23.035,23.09,22.805,22.89,881326.0
2019-12-16,22.985,23.545,22.955,23.38,1400639.0
2019-12-17,23.415,23.615,23.19,23.245,1089862.0
2019-12-18,23.475,23.53,23.325,23.43,1074090.0
2019-12-19,23.065,23.47,23.04,23.27,1418155.0
2019-12-20,23.57,23.63,23.375,23.42,1341988.0
2019-12-23,23.49,23.58,23.245,23.245,312607.0
2019-12-24,23.35,23.47,23.32,23.32,226829.0
2019-12-27,23.35,23.415,23.19,23.265,272562.0
2019-12-30,23.335,23.335,23.135,23.335,376496.0
2019-12-31,22.96,23.245,22.655,22.75,342907.0
2020-01-02,22.675,22.825,22.62,22.66,456779.0
2020-01-03,23.145,23.215,22.835,22.865,383628.0
2020-01-06,22.825,23.19,22.675,23.11,550467.0
2020-01-07,23.175,23.435,23.115,23.36,712646.0
2020-01-08,23.5,23.625,23.175,23.57,531056.0
2020-01-09,23.735,23.985,23.66,23.785,864918.0
2020-01-10,24.07,24.115,23.795,24.015,563646.0
2020-01-13,23.895,24.055,23.865,24.0,264372.0
2020-01-14,23.91,24.23,23.91,24.18,838199.0
2020-01-15,24.155,24.345,24.1,24.27,865877.0
2020-01-16,24.36,24.4,24.305,24.345,816574.0
2020-01-17,24.49,24.535,24.425,24.505,566999.0
2020-01-20,24.56,24.685,24.495,24.545,485021.0
2020-01-21,24.545,24.615,24.395,24.585,675748.0
2020-01-22,24.725,24.97,24.68,24.875,956095.0
2020-01-23,24.82,24.94,24.385,24.53,1114322.0
2020-01-24,24.71,24.78,24.575,24.705,949770.0
2020-01-28,24.765,24.78,24.425,24.76,1068843.0
2020-01-29,24.83,25.1,24.83,25.005,893014.0
2020-01-30,25.12,25.12,24.835,24.925,904298.0
2020-01-31,24.845,25.08,24.83,25.06,1037593.0
2020-02-03,25.025,25.06,24.83,24.915,922324.0
2020-02-04,24.775,24.91,24.585,24.63,1172765.0
2020-02-05,24.67,24.82,24.655,24.685,640497.0
2020-02-06,24.74,25.005,24.685,24.79,1057188.0
2020-02-07,24.99,24.99,24.535,24.72,1013982.0
2020-02-10,24.93,25.1,24.685,24.915,748768.0
2020-02-11,25.09,25.32,25.01,25.28,667712.0
2020-02-12,25.32,25.375,25.06,25.1,1283645.0
2020-02-13,24.925,25.115,24.815,24.93,1208557.0
2020-02-14,24.955,25.09,24.835,25.025,1014001.0
2020-02-17,24.895,25.01,24.67,24.925,608031.0
2020-02-18,24.82,24.955,24.735,24.885,750375.0
2020-02-19,24.765,25.025,24.055,24.99,1587012.0
2020-02-20,25.075,25.115,24.685,24.76,1163376.0
2020-02-21,24.685,24.74,24.22,24.57,1226243.0
2020-02-24,24.26,24.4,24.08,24.21,1199008.0
2020-02-25,23.775,23.895,23.595,23.69,1351430.0
2020-02-26,23.36,23.5,23.205,23.34,1337281.0
2020-02-27,23.13,23.515,23.12,23.265,1365361.0
2020-02-28,23.105,23.105,22.61,22.79,2257198.0
2020-03-02,22.64,22.93,22.47,22.81,1493195.0
2020-03-03,23.025,23.49,23.01,23.36,1715439.0
2020-03-04,23.08,23.42,23.05,23.185,1646671.0
2020-03-05,23.35,23.825,23.35,23.555,1473293.0
2020-03-06,24.015,24.775,23.89,24.355,2538520.0
2020-03-09,24.205,24.335,23.3,23.395,1820725.0
2020-03-10,23.04,24.385,22.765,24.385,2485990.0
2020-03-11,24.21,24.425,23.825,23.915,1885675.0
2020-03-12,23.505,23.65,21.97,22.115,2600307.0
2020-03-13,21.065,23.255,20.7,23.255,3062666.0
2020-03-16,22.665,23.575,21.9,21.995,1866570.0
2020-03-17,21.485,23.795,21.33,23.495,2821148.0
2020-03-18,23.53,23.53,20.665,21.27,2471653.0
2020-03-19,21.155,21.595,19.185,19.865,3493104.0
2020-03-20,18.44,18.8,17.02,17.37,4229918.0
2020-03-23,16.21,18.84,16.08,18.47,3613757.0
2020-03-24,18.015,18.75,17.245,17.62,3674502.0
2020-03-25,17.475,18.3,17.245,18.115,2526280.0
2020-03-26,18.975,20.075,18.685,19.895,3048669.0
2020-03-27,20.36,20.635,18.155,18.155,3027895.0
2020-03-30,18.195,19.625,18.19,19.625,1795387.0
2020-03-31,19.835,20.6,19.305,19.505,2949206.0
2020-04-01,20.04,20.04,19.27,19.72,2253367.0
2020-04-02,18.735,18.91,18.235,18.44,2807645.0
2020-04-03,18.75,19.045,17.73,18.03,2218275.0
2020-04-06,17.955,18.26,17.795,18.075,2846073.0
2020-04-07,18.6,18.67,17.9,18.045,1876625.0
2020-04-08,17.71,18.125,17.635,17.715,2108783.0
2020-04-09,18.125,18.325,17.805,18.31,1426388.0
2020-04-14,18.23,19.59,18.215,19.545,2315497.0
2020-04-15,20.145,20.38,19.825,20.3,2707090.0
2020-04-16,20.32,20.49,19.88,20.075,2841731.0
2020-04-17,20.2,20.58,19.945,20.24,2256986.0
2020-04-20,20.26,20.73,20.16,20.435,1906014.0
2020-04-21,20.44,20.785,20.435,20.515,2494011.0
2020-04-22,20.04,20.305,20.0,20.09,2347831.0
2020-04-23,20.09,20.4,20.0,20.04,1838078.0
2020-04-24,19.935,20.13,19.53,19.625,1716468.0
2020-04-27,19.875,20.905,19.735,20.81,1841378.0
2020-04-28,21.06,21.685,20.97,21.405,2773752.0
2020-04-29,21.565,21.565,21.01,21.525,2215173.0
2020-04-30,21.805,21.965,21.41,21.795,3000414.0
2020-05-01,21.645,21.71,20.94,21.085,1663420.0
2020-05-04,21.035,21.325,20.9,21.085,1910330.0
2020-05-05,21.165,21.365,21.045,21.14,1429087.0
2020-05-06,21.17,21.17,20.725,20.86,921627.0
2020-05-07,20.755,20.9,20.465,20.73,1216400.0
2020-05-08,20.845,20.945,20.715,20.765,860172.0
2020-05-11,21.035,21.355,20.905,21.21,812610.0
2020-05-12,21.14,21.38,20.97,21.275,982474.0
2020-05-13,21.035,21.245,20.905,21.245,2013954.0
2020-05-14,21.115,21.34,21.035,21.17,1347138.0
2020-05-15,21.27,21.815,21.27,21.74,1544466.0
2020-05-18,21.79,21.895,21.53,21.75,731997.0
2020-05-19,22.115,22.18,21.62,21.74,910194.0
2020-05-20,21.565,21.815,21.515,21.79,656758.0
2020-05-21,22.035,22.16,21.875,22.045,931440.0
2020-05-22,22.045,22.115,21.82,21.87,897109.0
2020-05-25,22.14,22.6,21.925,22.6,780995.0
2020-05-26,22.79,23.25,22.63,23.25,1233979.0
2020-05-27,22.845,23.27,22.39,23.105,2190510.0
2020-05-28,23.04,23.55,23.03,23.415,1265905.0
2020-05-29,22.975,23.025,22.58,22.58,3098353.0
2020-06-01,22.38,22.59,22.255,22.59,1233944.0
2020-06-02,22.54,22.775,22.405,22.59,1083758.0
2020-06-03,22.735,22.965,22.6,22.895,1070235.0
2020-06-04,22.83,23.29,22.785,23.215,1308660.0
2020-06-05,22.825,23.13,22.79,23.07,1227210.0
2020-06-09,23.11,23.345,22.745,23.16,1876873.0
2020-06-10,23.175,23.57,23.135,23.43,989256.0
2020-06-11,22.895,23.31,22.895,23.015,1311994.0
2020-06-12,22.725,22.785,22.22,22.5,1574866.0
2020-06-15,22.28,22.36,21.935,21.98,1132819.0
2020-06-16,22.115,23.16,21.82,22.96,1785912.0
2020-06-17,23.175,23.4,22.975,23.32,927550.0
2020-06-18,23.31,23.43,22.845,22.99,1763725.0
2020-06-19,22.95,23.44,22.87,23.15,1625745.0
2020-06-22,22.965,23.28,22.905,23.16,699203.0
2020-06-23,23.31,23.335,22.975,23.215,574181.0
2020-06-24,23.36,24.505,23.065,24.315,2643016.0
2020-06-25,24.05,24.49,24.01,24.21,1421594.0
2020-06-26,24.29,24.37,24.04,24.275,1201676.0
2020-06-29,24.04,24.34,23.93,24.275,836574.0
2020-06-30,24.45,24.625,24.115,24.395,2027549.0
2020-07-01,24.52,24.585,24.225,24.305,922118.0
2020-07-02,24.58,24.73,24.3,24.635,1041659.0
2020-07-03,24.86,25.07,24.745,25.02,756733.0
2020-07-06,25.02,25.115,24.835,24.86,749096.0
2020-07-07,25.21,25.325,24.82,25.125,1096085.0
2020-07-08,25.15,25.245,24.85,24.875,1041080.0
2020-07-09,25.15,25.165,24.725,24.77,960779.0
2020-07-10,24.58,24.805,24.545,24.77,1644249.0
2020-07-13,24.85,24.85,24.24,24.46,1554528.0
2020-07-14,24.315,24.73,24.195,24.725,988045.0
2020-07-15,24.74,25.23,24.74,25.155,1032269.0
2020-07-16,25.575,25.595,24.89,25.075,1112877.0
2020-07-17,25.075,25.19,24.875,25.18,834865.0
2020-07-20,25.165,25.38,25.165,25.285,815381.0
2020-07-21,25.655,26.055,25.46,25.975,1093506.0
2020-07-22,26.015,26.015,25.62,25.9,1193129.0
2020-07-23,25.59,26.215,25.49,26.125,949275.0
2020-07-24,25.49,25.71,25.355,25.695,1378666.0
2020-07-27,25.195,25.485,25.14,25.485,1816455.0
2020-07-28,25.49,25.86,25.49,25.605,597982.0
2020-07-29,25.49,26.115,25.395,26.07,1304738.0
2020-07-30,25.765,26.265,25.765,26.2,1765735.0
2020-07-31,25.975,26.215,25.51,25.735,1574271.0
2020-08-03,25.675,26.19,25.605,26.055,876626.0
2020-08-04,26.485,26.775,26.39,26.695,1444327.0
2020-08-05,26.23,26.725,26.12,26.685,2336815.0
2020-08-06,26.42,26.935,26.4,26.63,1560749.0
2020-08-07,26.535,26.68,26.46,26.55,691871.0
2020-08-10,27.03,27.56,26.885,27.16,1143701.0
2020-08-11,26.975,27.4,26.885,27.29,1177630.0
2020-08-12,27.39,27.49,27.015,27.36,1103392.0
2020-08-13,27.515,27.76,27.41,27.56,1264754.0
2020-08-14,27.53,27.875,27.24,27.28,1337476.0
2020-08-17,26.76,27.225,26.72,26.92,1171619.0
2020-08-18,27.055,27.515,27.0,27.49,889390.0
2020-08-19,27.135,27.895,27.095,27.72,796510.0
2020-08-20,30.465,30.465,27.335,28.105,1554935.0
2020-08-21,28.26,28.66,27.63,27.755,1868157.0
2020-08-24,27.545,27.715,27.29,27.64,1723269.0
2020-08-25,27.595,27.795,27.305,27.43,1310278.0
2020-08-26,27.13,27.6,27.13,27.385,1309904.0
2020-08-27,27.13,27.32,26.255,26.4,2473356.0
2020-08-28,26.06,26.32,25.815,26.02,1440492.0
2020-08-31,25.815,25.965,25.615,25.695,63830.0
2020-09-01,25.285,25.78,25.285,25.445,1210487.0
2020-09-02,25.695,26.15,25.635,26.06,1366038.0
2020-09-03,26.455,26.775,26.08,26.455,1361585.0
2020-09-04,26.325,26.415,25.79,26.06,1123644.0
2020-09-07,25.73,25.985,25.595,25.945,1065802.0
2020-09-08,26.17,26.24,25.73,25.96,787536.0
2020-09-09,25.545,25.96,25.39,25.84,1153881.0
2020-09-10,26.115,26.585,25.975,26.115,1557208.0
2020-09-11,26.015,26.705,26.015,26.55,1397001.0
2020-09-14,26.8,26.825,26.48,26.595,847666.0
2020-09-15,26.635,26.725,26.335,26.475,676243.0
2020-09-16,26.595,26.71,26.26,26.615,1083687.0
2020-09-17,26.745,26.88,26.58,26.58,977009.0
2020-09-18,26.54,26.77,26.395,26.45,1186664.0
2020-09-21,26.875,27.57,26.815,27.15,1246933.0
2020-09-22,27.17,27.43,26.79,27.16,1300414.0
2020-09-23,27.485,27.885,27.26,27.675,1268633.0
2020-09-24,27.495,27.7,27.345,27.535,858574.0
2020-09-25,27.38,27.525,27.16,27.28,788371.0
2020-09-28,27.37,27.7,27.33,27.415,512342.0
2020-09-29,27.56,27.675,27.43,27.59,608256.0
2020-09-30,27.215,27.48,27.06,27.06,1262200.0
2020-10-01,27.085,27.635,27.005,27.315,709488.0
2020-10-02,27.235,27.24,26.85,27.03,594830.0
2020-10-05,27.68,27.68,27.305,27.48,504749.0
2020-10-06,27.6,27.625,27.33,27.535,640476.0
2020-10-07,27.61,27.9,27.56,27.765,972127.0
2020-10-08,28.155,28.57,27.985,28.41,855560.0
2020-10-09,28.435,28.44,28.115,28.17,556384.0
2020-10-12,27.975,28.18,27.89,28.055,462118.0
2020-10-13,28.235,28.415,28.09,28.32,37814.0
2020-10-14,29.045,29.345,28.635,28.97,1481249.0
2020-10-15,29.15,29.715,28.98,29.625,779779.0
2020-10-16,29.965,30.075,29.69,29.705,938459.0
2020-10-19,29.96,30.13,29.775,29.99,596553.0
2020-10-20,29.99,30.105,29.675,29.86,678922.0
2020-10-21,29.805,29.855,29.28,29.435,859684.0
2020-10-22,29.235,29.92,29.225,29.83,1190205.0
2020-10-23,29.86,29.925,29.625,29.705,823186.0
2020-10-26,29.705,29.875,29.485,29.565,610578.0
2020-10-27,29.545,29.545,28.915,29.25,1057025.0
2020-10-28,28.875,29.545,28.865,29.46,721922.0
2020-10-29,29.25,29.475,29.03,29.21,677574.0
2020-10-30,28.61,28.97,28.335,28.415,1106776.0
2020-11-02,28.375,28.68,28.27,28.5,584969.0
2020-11-03,28.68,29.145,28.32,28.94,730301.0
2020-11-04,29.34,29.34,28.9,29.16,1190846.0
2020-11-05,29.28,29.73,29.225,29.51,721020.0
2020-11-06,29.61,29.81,29.225,29.3,759890.0
2020-11-09,29.485,30.015,29.485,29.99,901838.0
2020-11-10,29.96,30.155,28.165,28.235,2228439.0
2020-11-11,28.235,28.465,27.435,27.805,2171282.0
2020-11-12,27.86,28.17,27.77,27.99,1109028.0
2020-11-13,28.415,28.545,27.96,27.99,965839.0
2020-11-16,28.17,28.31,28.065,28.285,104405.0
2020-11-17,27.945,28.27,27.51,28.035,264239.0
2020-11-18,28.17,28.555,28.155,28.23,1100722.0
2020-11-19,28.14,28.19,27.79,27.95,1137722.0
2020-11-20,27.895,28.28,27.56,27.585,847037.0
2020-11-23,27.7,27.745,27.03,27.06,1202388.0
2020-11-24,27.085,27.525,26.815,27.16,1467887.0
2020-11-25,27.055,27.07,26.62,26.735,1881844.0
2020-11-26,26.98,27.34,26.84,27.015,1342004.0
2020-11-27,27.28,27.52,27.035,27.145,1040324.0
2020-11-30,27.535,27.535,26.865,26.88,853107.0
2020-12-01,27.035,27.38,26.865,27.125,1007481.0
2020-12-02,27.395,27.395,26.835,27.07,1381774.0
2020-12-03,27.43,27.43,26.77,26.815,1093010.0
2020-12-04,26.775,26.925,26.395,26.46,2063951.0
2020-12-07,26.62,26.635,25.79,25.88,2186406.0
2020-12-08,25.795,26.425,25.64,26.305,2002021.0
2020-12-09,26.685,26.92,26.645,26.835,1378283.0
2020-12-10,26.735,27.095,26.66,26.89,1555157.0
2020-12-11,26.9,26.955,26.65,26.705,1080724.0
2020-12-14,26.67,26.915,26.555,26.555,861521.0
2020-12-15,26.71,27.105,26.655,26.905,954542.0
2020-12-16,26.965,27.045,26.505,26.85,1227865.0
2020-12-17,27.315,27.315,26.75,27.25,1423558.0
2020-12-18,27.42,27.455,27.035,27.26,1090830.0
2020-12-21,27.5,27.87,27.275,27.34,871202.0
2020-12-22,27.28,27.38,27.06,27.175,564641.0
2020-12-23,27.42,27.52,27.015,27.16,550483.0
2020-12-24,27.3,27.315,27.07,27.19,163362.0
2020-12-29,27.19,27.265,26.86,27.045,381569.0
2020-12-30,26.85,27.015,26.685,26.81,364983.0
2020-12-31,26.705,26.77,26.24,26.24,381147.0
2021-01-04,26.88,27.265,26.745,26.825,556438.0
2021-01-05,26.54,27.07,26.45,26.98,948166.0
2021-01-06,26.67,26.915,26.4,26.915,1010277.0
2021-01-07,27.215,27.3,26.71,27.07,783713.0
2021-01-08,27.235,27.745,27.0,27.68,824944.0
2021-01-11,27.745,27.835,27.29,27.37,672706.0
2021-01-12,27.315,27.59,27.225,27.34,727859.0
2021-01-13,27.365,27.47,27.11,27.39,709594.0
2021-01-14,27.265,27.74,27.125,27.61,835020.0
2021-01-15,27.88,27.88,27.365,27.525,645116.0
2021-01-18,27.47,27.705,27.37,27.47,378685.0
2021-01-19,27.715,28.065,27.47,27.96,1007967.0
2021-01-20,27.86,28.075,27.57,27.91,1067181.0
2021-01-21,28.26,28.53,28.19,28.4,1075351.0
2021-01-22,28.44,28.915,28.44,28.645,615615.0
2021-01-25,28.685,28.995,28.66,28.88,479460.0
2021-01-27,28.04,28.14,27.345,27.96,1676607.0
2021-01-28,27.34,27.87,27.34,27.78,966751.0
2021-01-29,28.22,28.53,27.945,28.05,737555.0
2021-02-01,28.05,28.54,27.795,28.325,877455.0
2021-02-02,28.84,29.21,28.44,29.055,851106.0
2021-02-03,29.16,29.77,29.095,29.3,776440.0
2021-02-04,29.255,29.305,28.685,28.775,725762.0
2021-02-05,29.175,29.175,28.41,28.505,941300.0
2021-02-08,27.87,28.455,27.86,28.385,607746.0
2021-02-09,28.08,28.335,28.005,28.14,583261.0
2021-02-10,28.025,28.17,27.745,28.04,738944.0
2021-02-11,28.08,28.235,27.845,28.0,940043.0
2021-02-12,27.745,28.08,27.64,27.985,499492.0
2021-02-15,28.14,28.155,27.815,27.935,531992.0
2021-02-16,27.96,28.035,27.675,27.96,634110.0
2021-02-17,27.57,27.6,27.16,27.405,867028.0
2021-02-18,27.175,28.125,27.175,27.725,1090313.0
2021-02-19,28.18,28.23,27.755,27.925,932106.0
2021-02-22,27.745,28.145,27.035,27.12,1435196.0
2021-02-23,26.865,27.145,26.67,26.97,1018039.0
2021-02-24,27.16,27.3,26.72,26.815,1300335.0
2021-02-25,27.095,27.275,26.895,26.98,1012673.0
2021-02-26,26.685,26.71,25.895,25.895,1594581.0
2021-03-01,25.705,26.24,25.46,25.995,1388206.0
2021-03-02,26.165,26.24,25.91,25.92,1115256.0
2021-03-03,26.08,26.215,25.91,25.975,1295547.0
2021-03-04,25.61,25.665,25.215,25.64,1527079.0
2021-03-05,25.53,25.76,25.395,25.56,947051.0
2021-03-08,26.07,26.075,25.325,25.325,915144.0
2021-03-09,25.535,25.875,25.37,25.385,1184792.0
2021-03-10,25.48,25.595,25.265,25.265,678454.0
2021-03-11,25.28,25.46,24.98,25.215,1211687.0
2021-03-12,25.385,26.02,25.385,25.865,837400.0
2021-03-15,25.885,26.1,25.67,25.95,689741.0
2021-03-16,26.03,26.915,26.015,26.76,1025600.0
2021-03-17,27.005,27.075,26.785,26.925,875189.0
2021-03-18,27.19,27.19,26.635,26.75,993600.0
2021-03-19,26.695,27.095,26.535,27.025,792328.0
2021-03-22,27.29,28.035,27.165,27.885,995907.0
2021-03-23,28.655,29.52,28.455,28.87,2018528.0
2021-03-24,28.86,29.255,28.71,28.99,1239075.0
2021-03-25,29.015,29.92,29.015,29.455,1309960.0
2021-03-26,29.745,29.76,29.405,29.635,986885.0
2021-03-29,29.745,29.81,29.075,29.19,893642.0
2021-03-30,29.35,29.515,29.115,29.115,650532.0
2021-03-31,29.215,29.71,29.015,29.015,95838.0
2021-04-01,29.125,29.365,29.0,29.19,711813.0
2021-04-06,29.585,29.695,29.14,29.29,498779.0
2021-04-07,29.595,30.16,29.465,30.025,1080972.0
2021-04-08,30.265,30.29,29.565,29.705,887756.0
2021-04-09,29.365,29.52,29.025,29.34,974857.0
2021-04-12,29.355,29.42,29.11,29.34,778858.0
2021-04-13,29.44,29.595,29.205,29.355,633107.0
2021-04-14,29.43,29.985,29.305,29.9,615900.0
2021-04-15,29.275,29.63,29.0,29.565,819410.0
2021-04-16,29.655,29.73,29.315,29.53,608579.0
2021-04-19,29.605,29.77,29.49,29.52,517889.0
2021-04-20,29.68,29.935,29.445,29.77,520535.0
2021-04-21,29.355,29.545,28.92,29.54,1228187.0
2021-04-22,29.61,30.185,29.49,30.165,784783.0
2021-04-23,30.085,30.255,29.925,30.25,538469.0
2021-04-26,30.125,30.24,29.875,30.01,491683.0
2021-04-27,30.035,30.06,29.81,29.97,486655.0
2021-04-28,30.185,30.23,29.9,29.975,673254.0
2021-04-29,29.86,30.265,29.785,30.215,631852.0
2021-04-30,30.315,30.34,29.53,29.67,692336.0
2021-05-03,29.595,29.825,29.505,29.545,664716.0
2021-05-04,29.37,29.49,29.15,29.37,561779.0
2021-05-05,29.09,29.39,28.96,29.065,696363.0
2021-05-06,29.315,29.355,29.01,29.05,533251.0
2021-05-07,28.75,29.025,28.57,28.81,784267.0
2021-05-10,28.86,29.27,28.86,29.05,500639.0
2021-05-11,28.745,29.06,28.695,28.785,470440.0
2021-05-12,28.75,28.9,28.25,28.33,382461.0
2021-05-13,28.94,29.06,28.47,28.585,657840.0
2021-05-14,29.265,29.545,28.895,29.24,965099.0
2021-05-17,29.05,29.29,29.015,29.025,412266.0
2021-05-18,28.735,29.015,28.545,28.61,642674.0
2021-05-19,28.315,28.53,27.94,28.175,994675.0
2021-05-20,28.355,28.52,28.15,28.28,517583.0
2021-05-21,28.52,28.87,28.14,28.37,770920.0
2021-05-24,28.38,28.555,28.08,28.355,650275.0
2021-05-25,28.265,28.965,28.14,28.9,689314.0
2021-05-26,29.065,29.065,28.62,28.635,382073.0
2021-05-27,28.355,28.605,28.23,28.44,1514151.0
2021-05-28,29.2,29.2,28.545,28.795,800736.0
2021-05-31,28.82,29.085,28.66,28.77,691305.0
2021-06-01,28.655,28.71,28.345,28.62,531411.0
2021-06-02,28.315,28.91,27.7,28.76,1424961.0
2021-06-03,29.035,29.28,28.8,28.835,898976.0
2021-06-04,28.56,29.25,28.555,29.075,1204173.0
2021-06-07,29.505,29.67,29.06,29.165,638960.0
2021-06-08,29.2,29.57,29.075,29.37,735086.0
2021-06-09,29.355,29.61,29.215,29.465,893518.0
2021-06-10,29.755,29.895,29.52,29.63,956622.0
2021-06-11,29.545,29.57,29.065,29.44,785349.0
2021-06-15,30.14,30.275,29.72,30.15,889459.0
2021-06-16,30.885,30.885,30.15,30.34,1026326.0
2021-06-17,31.215,31.25,30.2,30.62,994917.0
2021-06-18,31.34,31.745,31.115,31.265,1123215.0
2021-06-21,31.305,31.425,30.66,31.045,1124803.0
2021-06-22,31.67,31.67,31.225,31.375,710004.0
2021-06-23,31.01,31.58,31.01,31.21,726536.0
2021-06-24,30.925,31.045,30.64,30.92,629640.0
2021-06-25,29.97,30.64,29.97,30.35,513458.0
2021-06-28,30.62,30.97,30.595,30.82,727024.0
2021-06-29,30.73,31.415,30.595,31.325,792903.0
2021-06-30,31.83,31.995,31.355,31.755,1164448.0
2021-07-01,31.615,31.905,31.48,31.49,810998.0
2021-07-02,31.615,31.695,31.26,31.475,638183.0
2021-07-05,31.57,31.755,31.235,31.29,701946.0
2021-07-06,31.16,31.215,30.495,30.565,575763.0
2021-07-07,30.97,31.225,30.895,31.165,759761.0
2021-07-08,31.26,31.39,30.995,31.15,617370.0
2021-07-09,31.085,31.45,30.705,31.45,1183689.0
2021-07-12,31.995,31.995,31.38,31.465,821890.0
2021-07-13,31.595,32.045,31.595,31.97,866837.0
2021-07-14,32.16,32.225,31.705,32.12,847168.0
2021-07-15,32.135,32.52,31.885,32.05,970406.0
2021-07-16,32.25,32.605,32.185,32.325,971790.0
2021-07-19,32.425,33.05,32.4,32.945,920033.0
2021-07-20,33.07,33.07,32.525,32.74,1195633.0
2021-07-21,33.07,33.265,32.81,33.135,1280809.0
2021-07-22,33.075,33.35,32.605,32.715,936832.0
2021-07-23,33.02,33.29,32.91,33.16,108346.0
2021-07-26,33.24,33.615,33.145,33.16,1126301.0
2021-07-27,33.24,33.31,32.935,32.98,785842.0
2021-07-28,33.185,33.265,32.91,33.035,965535.0
2021-07-29,32.945,33.335,32.895,33.26,530461.0
2021-07-30,33.48,33.48,32.98,33.095,1129560.0
2021-08-02,33.275,33.465,33.135,33.365,625802.0
2021-08-03,33.31,33.615,33.235,33.5,873484.0
2021-08-04,33.53,33.605,33.145,33.41,1056060.0
2021-08-05,33.455,33.755,33.365,33.67,1018898.0
2021-08-06,33.605,33.78,33.3,33.525,845605.0
2021-08-09,33.53,33.97,33.53,33.74,727993.0
2021-08-10,33.895,34.03,33.705,33.955,516069.0
2021-08-11,33.905,34.145,33.855,33.93,804988.0
2021-08-12,33.93,34.12,33.765,33.855,616161.0
2021-08-13,34.005,34.39,33.82,34.275,607162.0
2021-08-16,34.22,34.575,34.085,34.44,626201.0
2021-08-17,34.73,34.82,34.425,34.58,873571.0
2021-08-18,34.565,34.995,34.26,34.84,1200700.0
2021-08-19,34.65,35.17,34.365,35.06,949613.0
2021-08-20,35.56,35.765,35.39,35.415,1010269.0
2021-08-23,35.35,35.35,33.855,34.44,1366215.0
2021-08-24,34.73,35.3,34.575,34.905,947989.0
2021-08-25,35.225,35.425,34.84,35.02,1067903.0
2021-08-26,35.06,35.28,34.94,35.135,845887.0
2021-08-27,35.89,35.915,35.3,35.325,1117869.0
2021-08-30,36.345,36.345,35.2,35.235,893811.0
2021-08-31,35.435,36.105,35.35,35.89,2178243.0
2021-09-01,35.73,35.92,35.3,35.805,816727.0
2021-09-02,36.145,36.375,35.435,35.755,927786.0
2021-09-03,36.37,36.37,35.885,36.18,937223.0
2021-09-06,36.155,36.225,35.725,36.015,763590.0
2021-09-07,36.0,36.285,35.45,35.57,894766.0
2021-09-08,35.555,35.745,34.715,35.09,2278847.0
2021-09-09,35.135,35.61,34.855,34.99,159042.0
2021-09-10,35.215,35.24,34.715,34.99,80112.0
2021-09-13,35.025,35.715,35.025,35.395,904377.0
2021-09-14,35.605,35.605,34.94,35.135,1004768.0
2021-09-15,35.15,35.705,35.075,35.435,1119649.0
2021-09-16,35.89,36.0,35.51,35.68,512188.0
2021-09-17,35.535,35.705,35.225,35.4,1942620.0
2021-09-20,35.35,35.63,34.87,35.03,1038279.0
2021-09-21,34.77,35.005,34.535,34.925,1072919.0
2021-09-22,34.815,35.3,34.815,35.065,1141036.0
2021-09-23,35.065,35.165,34.82,34.87,1038966.0
2021-09-24,34.655,34.705,33.865,34.115,1644089.0
2021-09-27,34.125,34.865,34.1,34.605,1060908.0
2021-09-28,33.655,34.075,33.03,33.165,1216640.0
2021-09-29,33.0,33.16,32.445,33.065,1487758.0
2021-09-30,33.535,34.175,33.4,34.175,1794267.0
2021-10-01,33.79,33.79,33.31,33.475,1096496.0
2021-10-04,33.475,33.73,33.075,33.335,495488.0
2021-10-05,33.71,33.915,33.14,33.31,952722.0
2021-10-06,33.695,33.905,32.99,33.15,790512.0
2021-10-07,34.21,34.555,33.595,33.635,1212624.0
2021-10-08,34.45,34.45,33.42,33.585,759741.0
2021-10-11,33.2,33.325,32.765,33.015,853421.0
2021-10-12,32.945,33.0,32.6,32.94,1032449.0
2021-10-13,34.45,34.62,32.79,33.075,1063565.0
2021-10-14,32.955,33.435,32.89,33.185,825240.0
2021-10-15,33.555,33.555,32.765,32.87,125981.0
2021-10-18,33.16,33.16,32.595,32.685,619495.0
2021-10-19,32.655,33.02,32.645,32.845,640329.0
2021-10-20,33.19,33.425,32.765,32.765,869296.0
2021-10-21,32.865,33.745,32.84,33.555,1132360.0
2021-10-22,33.915,34.0,33.285,33.31,1138497.0
2021-10-25,33.62,33.87,33.285,33.37,765569.0
2021-10-26,33.285,33.45,32.975,32.99,762262.0
2021-10-27,33.695,36.98,33.525,34.215,1602714.0
2021-10-28,34.445,34.53,33.815,34.055,856654.0
2021-10-29,33.95,33.965,33.385,33.645,94155.0
2021-11-01,34.055,34.285,33.695,34.175,686586.0
2021-11-02,34.45,34.45,33.865,33.95,533731.0
2021-11-03,34.29,34.56,33.93,34.075,744212.0
2021-11-04,34.67,35.14,34.215,34.35,1335852.0
2021-11-05,34.47,34.695,34.325,34.385,799931.0
2021-11-08,34.47,34.495,33.31,33.63,1085421.0
2021-11-09,33.915,34.135,33.19,33.225,873665.0
2021-11-10,33.315,33.375,32.905,33.09,1232536.0
2021-11-11,33.115,33.19,32.335,32.535,1163947.0
2021-11-12,32.685,32.87,32.25,32.37,1417912.0
2021-11-15,32.87,33.05,32.325,32.37,1258973.0
2021-11-16,32.485,32.655,32.185,32.385,1176629.0
2021-11-17,32.635,32.765,32.24,32.425,1267508.0
2021-11-18,34.04,34.04,33.025,33.41,1429252.0
2021-11-19,34.385,34.68,33.915,34.475,1933655.0
2021-11-22,34.73,34.88,34.445,34.46,1570611.0
2021-11-23,34.435,34.84,34.19,34.755,1207072.0
2021-11-24,34.375,34.955,34.375,34.845,997240.0
2021-11-25,34.73,34.94,34.385,34.895,885011.0
2021-11-26,34.845,35.175,34.685,34.965,1057381.0
2021-11-29,35.865,36.09,35.365,35.89,2061130.0
2021-11-30,35.845,36.09,35.605,35.89,4535352.0
2021-12-01,36.135,36.31,35.655,36.135,207372.0
2021-12-02,35.915,36.35,35.745,36.265,1020660.0
2021-12-03,36.14,36.24,35.505,35.82,1081097.0
2021-12-06,36.14,36.235,35.51,35.87,1190635.0
2021-12-07,36.31,36.425,35.98,36.32,1228537.0
2021-12-08,36.78,37.125,36.385,36.845,1959224.0
2021-12-09,37.275,37.625,36.925,37.275,1261035.0
2021-12-10,37.065,37.085,36.375,36.67,819947.0
2021-12-13,37.4,37.635,36.78,37.005,781202.0
2021-12-14,37.36,37.405,37.025,37.19,882248.0
2021-12-15,36.31,37.085,36.025,36.925,1631977.0
2021-12-16,36.345,37.485,36.345,37.175,1689377.0
2021-12-17,36.925,37.115,36.115,36.265,3631921.0
2021-12-20,36.31,37.605,36.26,37.335,1298458.0
2021-12-21,37.63,38.31,37.48,38.215,750358.0
2021-12-22,38.495,38.495,37.815,38.26,963390.0
2021-12-23,38.765,39.025,38.46,38.755,721623.0
2021-12-24,39.005,39.2,38.74,38.875,203205.0
2021-12-29,39.25,39.435,39.02,39.25,708355.0
2021-12-30,39.46,39.46,38.705,39.26,928747.0
2021-12-31,39.295,39.41,38.93,39.19,455776.0
2022-01-04,38.925,39.32,38.605,38.78,867581.0
2022-01-05,39.335,39.365,38.545,38.57,1225113.0
2022-01-06,38.73,39.055,37.0,37.25,1320096.0
2022-01-07,37.125,38.06,37.065,37.67,867760.0
2022-01-10,37.26,37.665,36.99,37.275,565052.0
2022-01-11,37.32,37.595,36.975,37.065,866338.0
2022-01-12,36.77,37.295,36.57,36.745,1462919.0
2022-01-13,36.32,36.345,34.56,34.685,1713122.0
2022-01-14,34.125,34.595,34.115,34.285,138588.0
2022-01-17,34.26,34.265,33.45,33.845,1236217.0
2022-01-18,34.35,34.5,33.68,33.695,1042166.0
2022-01-19,33.0,33.83,33.0,33.525,1637274.0
2022-01-20,33.745,34.215,33.5,33.71,1713735.0
2022-01-21,33.635,33.645,32.51,32.655,1283034.0
2022-01-24,33.105,33.105,32.685,32.73,1208025.0
2022-01-25,32.78,32.895,31.71,31.92,1410283.0
2022-01-27,32.495,32.765,30.98,31.26,2488698.0
2022-01-28,32.235,32.235,31.13,31.77,3598069.0
2022-01-31,32.61,32.61,31.605,31.865,1087786.0
2022-02-01,31.905,32.335,31.395,32.185,1165930.0
2022-02-02,32.155,32.62,31.57,32.24,1227624.0
2022-02-03,32.285,32.47,32.0,32.165,1268435.0
2022-02-04,32.51,32.52,31.93,32.24,1147925.0
2022-02-07,32.155,32.285,31.83,31.895,932185.0
2022-02-08,31.335,31.915,31.19,31.845,1218907.0
2022-02-09,32.655,32.78,31.945,32.55,1793363.0
2022-02-10,32.66,32.77,31.745,31.83,1223575.0
2022-02-11,31.55,31.56,31.015,31.25,1202237.0
2022-02-14,31.67,31.79,31.18,31.525,1100770.0
2022-02-15,31.125,31.71,30.725,31.4,1628569.0
2022-02-16,31.895,32.055,31.47,31.955,1369224.0
2022-02-17,32.08,32.395,31.72,32.025,1469052.0
2022-02-18,31.36,31.965,31.36,31.605,1466991.0
2022-02-21,31.015,31.42,29.52,30.47,2213755.0
2022-02-22,29.67,30.075,29.1,29.83,2524646.0
2022-02-23,29.915,30.125,29.425,29.93,1994818.0
2022-02-24,29.335,30.3,29.335,29.855,1941976.0
2022-02-25,29.94,29.955,29.275,29.4,1569952.0
2022-02-28,29.25,29.76,28.98,29.46,1924291.0
2022-03-01,29.3,29.635,29.1,29.155,1339510.0
2022-03-02,28.83,29.315,28.66,28.78,2983450.0
2022-03-03,28.83,28.83,28.065,28.155,2179041.0
2022-03-04,27.915,28.03,27.6,27.94,1769443.0
2022-03-07,28.015,28.03,27.45,27.46,1383841.0
2022-03-08,27.98,28.18,27.475,27.565,1625038.0
2022-03-09,27.565,28.41,27.475,28.29,2295905.0
2022-03-10,28.51,29.23,28.51,29.0,1775168.0
2022-03-11,29.385,29.385,28.24,28.385,1270851.0
2022-03-14,28.66,28.845,28.6,28.75,870262.0
2022-03-15,28.66,29.22,28.66,29.035,1043827.0
2022-03-16,29.58,29.6,29.01,29.455,1768821.0
2022-03-17,30.61,30.61,29.605,29.7,2251740.0
2022-03-18,29.915,30.155,29.615,30.05,2866559.0
2022-03-21,30.285,30.435,29.94,29.99,884643.0
2022-03-22,29.94,30.165,29.725,29.77,1871015.0
2022-03-23,30.445,30.71,30.14,30.275,1896379.0
2022-03-24,30.11,30.445,29.735,30.13,1257304.0
2022-03-25,30.155,30.31,29.875,30.07,1141722.0
2022-03-28,30.11,30.345,29.965,29.965,857883.0
2022-03-29,30.43,30.78,30.3,30.565,1471580.0
2022-03-30,30.915,30.915,30.49,30.615,180644.0
2022-03-31,30.515,30.53,29.865,30.35,2059746.0
2022-04-01,30.48,30.585,30.0,30.17,1187850.0
2022-04-04,30.07,30.29,29.9,30.24,889470.0
2022-04-05,29.965,30.435,29.965,30.23,907089.0
2022-04-06,30.26,30.375,29.7,29.795,1282589.0
2022-04-07,29.88,29.9,29.58,29.755,937240.0
2022-04-08,29.94,30.23,29.745,29.77,1169153.0
2022-04-11,29.695,30.275,29.535,30.14,1147976.0
2022-04-12,30.325,30.325,29.845,29.96,771683.0
2022-04-13,29.94,30.435,29.905,30.43,1179279.0
2022-04-14,30.55,30.55,30.26,30.385,758418.0
2022-04-19,30.24,30.585,30.105,30.37,880604.0
2022-04-20,30.97,31.42,30.85,31.115,1482899.0
2022-04-21,32.035,32.045,31.385,31.78,1802333.0
2022-04-22,31.3,31.54,31.12,31.145,1358070.0
2022-04-26,31.19,31.54,31.145,31.385,1347429.0
2022-04-27,31.235,31.5,31.13,31.265,1174041.0
2022-04-28,31.235,31.38,30.7,30.795,1263213.0
2022-04-29,31.155,31.455,31.0,31.42,1354032.0
2022-05-02,31.12,31.175,30.76,30.815,832990.0
2022-05-03,30.82,31.14,30.77,30.84,885197.0
2022-05-04,30.995,31.175,30.82,31.145,719794.0
2022-05-05,31.14,31.38,30.915,31.2,853387.0
2022-05-06,30.83,30.9,30.25,30.745,1725423.0
2022-05-09,30.79,30.82,30.215,30.31,65205.0
2022-05-10,30.155,30.24,29.55,29.755,2016439.0
2022-05-11,29.6,30.265,29.4,30.145,1604759.0
2022-05-12,30.06,30.235,29.855,30.095,925166.0
2022-05-13,30.395,30.88,30.225,30.84,916536.0
2022-05-16,30.84,31.24,30.72,30.77,580416.0
2022-05-17,30.72,30.79,30.47,30.53,929165.0
2022-05-18,30.73,31.145,30.625,30.96,840882.0
2022-05-19,30.625,30.965,30.505,30.77,1279542.0
2022-05-20,30.805,31.325,30.805,31.2,932073.0
2022-05-23,31.53,31.855,31.37,31.44,1074913.0
2022-05-24,31.265,31.355,30.935,31.24,909532.0
2022-05-25,31.325,31.37,31.025,31.31,1109048.0
2022-05-26,31.25,31.395,30.89,31.045,771114.0
2022-05-27,31.395,31.395,30.995,31.235,627221.0
2022-05-30,31.48,31.755,31.395,31.755,709555.0
2022-05-31,31.62,31.71,30.985,31.36,2162311.0
2022-06-01,31.44,31.645,31.175,31.325,973041.0
2022-06-02,30.9,31.0,30.455,30.575,843761.0
2022-06-03,30.67,30.72,30.165,30.49,106725.0
2022-06-06,30.385,30.435,29.615,29.755,1125041.0
2022-06-07,29.6,29.685,28.985,29.085,1422987.0
2022-06-08,29.375,29.915,29.275,29.745,1322296.0
2022-06-09,29.195,29.55,29.075,29.24,1184920.0
2022-06-10,29.155,29.42,28.865,28.865,1368722.0
2022-06-14,27.92,28.505,27.82,28.505,2028605.0
2022-06-15,28.11,28.325,27.59,28.025,1509129.0
2022-06-16,28.3,28.36,27.98,28.05,1331980.0
2022-06-17,27.715,27.93,27.34,27.835,2525383.0
2022-06-20,28.12,28.495,28.015,28.485,833328.0
2022-06-21,28.54,28.54,27.675,27.89,919488.0
2022-06-22,28.1,28.125,27.445,27.52,1213538.0
2022-06-23,27.86,28.23,27.785,28.23,1046490.0
2022-06-24,28.52,28.555,28.145,28.495,706617.0
2022-06-27,28.54,28.72,28.04,28.29,128598.0
2022-06-28,28.17,28.6,27.93,28.36,1030314.0
2022-06-29,28.06,28.185,27.895,28.085,744408.0
2022-06-30,28.375,28.6,28.24,28.24,944412.0
2022-07-01,28.215,28.455,28.12,28.18,735694.0
2022-07-04,28.71,28.89,28.455,28.545,732899.0
2022-07-05,28.255,28.795,28.255,28.675,645750.0
2022-07-06,28.3,28.95,28.265,28.555,982984.0
2022-07-07,28.605,28.785,28.335,28.425,94078.0
2022-07-08,28.245,28.58,28.095,28.485,639455.0
2022-07-11,28.77,28.895,28.5,28.785,591843.0
2022-07-12,29.07,29.07,28.53,28.745,772483.0
2022-07-13,28.485,28.785,28.47,28.625,778086.0
2022-07-14,28.445,28.915,28.445,28.625,665444.0
2022-07-15,28.82,29.25,28.745,29.045,1375026.0
2022-07-18,29.18,29.29,28.95,29.255,467286.0
2022-07-19,28.665,28.745,27.955,28.185,1678794.0
2022-07-20,28.565,29.165,28.445,28.78,803577.0
2022-07-21,29.07,29.505,28.975,29.42,1054514.0
2022-07-22,29.515,29.915,29.41,29.725,1157839.0
2022-07-25,29.93,29.93,29.195,29.47,670506.0
2022-07-26,29.53,29.665,29.045,29.045,796308.0
2022-07-27,29.07,29.18,28.69,28.87,934812.0
2022-07-28,28.675,28.85,28.245,28.665,1103866.0
2022-07-29,28.895,29.505,28.895,29.315,1610729.0
2022-08-01,29.435,30.29,29.4,30.285,1246067.0
2022-08-02,29.94,30.285,29.76,30.23,757084.0
2022-08-03,29.99,30.08,29.625,29.785,860453.0
2022-08-04,30.12,30.26,29.725,29.785,1053507.0
2022-08-05,29.94,30.465,29.915,30.455,793694.0
2022-08-08,30.165,30.165,29.745,29.84,741892.0
2022-08-09,29.94,30.08,29.745,29.83,573360.0
2022-08-10,29.515,29.52,28.955,28.955,83752.0
2022-08-11,29.24,29.805,29.205,29.725,948322.0
2022-08-12,29.255,29.36,28.65,28.735,916525.0
2022-08-15,28.78,29.035,28.71,28.78,678508.0
2022-08-16,29.07,29.49,28.955,29.29,73254.0
2022-08-17,29.145,29.495,29.05,29.43,665172.0
2022-08-18,29.28,29.335,28.88,29.17,759278.0
2022-08-19,29.13,29.395,29.0,29.165,1224742.0
2022-08-22,28.95,28.99,28.48,28.54,955378.0
2022-08-23,28.155,28.685,27.82,28.395,1409652.0
2022-08-24,28.42,30.155,28.195,30.145,210995.0
2022-08-25,30.145,30.94,30.11,30.795,2152050.0
2022-08-26,30.755,30.85,30.06,30.48,981048.0
2022-08-29,29.565,29.76,29.13,29.24,1046956.0
2022-08-30,29.215,29.48,28.94,29.385,1066479.0
2022-08-31,29.28,29.35,28.625,29.085,1691715.0
2022-09-01,28.99,29.195,28.675,28.845,1261461.0
2022-09-02,29.015,29.555,28.75,28.75,798777.0
2022-09-05,28.655,28.91,28.42,28.76,785928.0
2022-09-06,28.835,28.9,28.27,28.295,916894.0
2022-09-07,28.205,28.415,28.09,28.3,1123799.0
2022-09-08,28.47,28.915,28.47,28.765,157273.0
2022-09-09,28.565,28.74,28.47,28.575,1161052.0
2022-09-12,28.4,29.125,28.4,28.985,612939.0
2022-09-13,29.19,29.3,28.975,29.03,783103.0
2022-09-14,28.26,28.6,28.17,28.475,1199672.0
2022-09-15,28.46,28.46,27.825,27.865,1554252.0
2022-09-16,27.82,28.09,27.475,27.565,1762008.0
2022-09-19,27.405,27.46,26.925,26.925,784103.0
2022-09-20,26.88,26.915,26.535,26.79,1382135.0
2022-09-21,26.37,26.8,26.37,26.615,1359529.0
2022-09-23,26.09,26.255,25.835,26.045,1629920.0
2022-09-26,25.88,26.59,25.78,26.29,1625322.0
2022-09-27,26.3,26.745,26.23,26.715,1786606.0
2022-09-28,26.44,26.88,26.185,26.82,1671449.0
2022-09-29,27.18,27.36,26.975,27.0,1313076.0
2022-09-30,26.775,27.065,26.685,26.845,1546869.0
2022-10-03,26.89,26.975,26.66,26.775,724197.0
2022-10-04,27.255,27.57,27.03,27.54,1444464.0
2022-10-05,28.045,28.195,27.82,27.975,1248862.0
2022-10-06,27.765,28.045,27.61,27.925,731524.0
2022-10-07,27.855,27.88,27.54,27.75,816805.0
2022-10-10,27.405,27.45,27.01,27.02,824652.0
2022-10-11,27.0,27.15,26.8,26.82,1259988.0
2022-10-12,26.64,26.89,26.52,26.59,1054276.0
2022-10-13,26.425,26.56,26.16,26.325,924972.0
2022-10-14,26.59,26.965,26.59,26.82,818108.0
2022-10-17,26.64,26.795,26.405,26.73,942466.0
2022-10-18,26.96,27.3,26.895,27.3,905584.0
2022-10-19,27.3,27.575,27.145,27.255,972283.0
2022-10-20,27.055,27.065,26.65,26.855,1235986.0
2022-10-21,26.765,27.205,26.53,27.03,929319.0
2022-10-24,27.3,27.545,27.22,27.345,1210806.0
2022-10-25,27.475,27.845,27.44,27.73,848366.0
2022-10-26,28.005,28.51,27.765,28.3,1344558.0
2022-10-27,28.53,28.53,28.15,28.15,1323829.0
2022-10-28,28.125,28.94,28.1,28.345,897635.0
2022-10-31,28.66,28.765,28.435,28.765,1006421.0
2022-11-01,28.94,29.17,28.62,29.015,845459.0
2022-11-02,29.02,29.275,28.925,28.97,986720.0
2022-11-03,28.275,28.415,28.045,28.335,805249.0
2022-11-04,28.265,28.37,28.04,28.26,884392.0
2022-11-07,28.39,28.505,28.205,28.355,546443.0
2022-11-08,28.22,28.505,28.185,28.45,587772.0
2022-11-09,28.6,28.69,28.33,28.33,754771.0
2022-11-10,28.38,28.62,28.185,28.53,600123.0
2022-11-11,29.41,29.62,29.225,29.435,994193.0
2022-11-14,29.055,29.11,28.67,28.75,969275.0
2022-11-15,28.705,29.41,28.67,29.085,603466.0
2022-11-16,28.75,28.81,28.26,28.345,817135.0
2022-11-17,28.055,28.74,27.31,28.68,1482995.0
2022-11-18,28.53,28.6,27.74,28.005,969496.0
2022-11-21,28.055,28.075,27.59,27.705,1018841.0
2022-11-22,27.74,27.885,27.43,27.785,802985.0
2022-11-23,27.975,28.275,27.855,28.275,713671.0
2022-11-24,27.975,28.08,27.695,27.89,728387.0
2022-11-25,28.065,28.365,27.995,28.1,629498.0
2022-11-28,28.045,28.12,27.65,27.81,1095889.0
2022-11-29,28.08,28.08,27.58,27.81,869774.0
2022-11-30,27.765,28.355,27.74,28.335,75568.0
2022-12-01,28.62,28.68,27.65,27.915,1008549.0
2022-12-02,27.97,28.295,27.825,28.26,1115464.0
2022-12-05,28.135,28.24,27.905,28.08,969837.0
2022-12-06,27.995,28.03,27.67,27.695,1372654.0
2022-12-07,27.505,27.52,26.985,27.075,1236091.0
2022-12-08,27.16,27.32,26.705,26.705,1205651.0
2022-12-09,26.775,26.915,26.265,26.51,1502554.0
2022-12-12,26.31,26.675,26.31,26.475,1199370.0
2022-12-13,26.59,26.985,26.495,26.895,941183.0
2022-12-14,26.995,27.26,26.915,27.125,1048271.0
2022-12-15,26.52,27.265,26.52,26.93,1197595.0
2022-12-16,26.81,27.09,26.67,26.67,1722778.0
2022-12-19,26.86,27.405,26.775,27.0,1009709.0
2022-12-20,26.67,26.775,25.755,25.95,2063159.0
2022-12-21,26.09,26.38,26.0,26.115,1114308.0
2022-12-22,26.37,26.67,26.28,26.57,703424.0
2022-12-23,26.495,26.635,26.3,26.495,416044.0
2022-12-28,26.29,26.58,26.105,26.14,557597.0
2022-12-29,26.43,26.545,26.09,26.28,470610.0
2022-12-30,26.335,26.6,26.31,26.31,548360.0
2023-01-03,26.465,26.59,25.995,25.995,530957.0
2023-01-04,26.39,26.635,26.175,26.565,835687.0
2023-01-05,26.615,26.835,26.39,26.43,672875.0
2023-01-06,26.03,26.335,25.93,26.29,511252.0
2023-01-09,26.45,26.81,26.415,26.73,593177.0
2023-01-10,26.8,26.975,26.605,26.74,608028.0
2023-01-11,26.8,27.055,26.73,27.02,455961.0
2023-01-12,27.125,27.265,26.9,27.0,764263.0
2023-01-13,27.115,27.17,26.825,26.96,988499.0
2023-01-16,27.46,27.54,27.23,27.46,697618.0
2023-01-17,27.59,27.8,27.52,27.54,682816.0
2023-01-18,27.785,27.94,27.44,27.54,817312.0
2023-01-19,27.915,28.02,27.505,27.79,814669.0
2023-01-20,27.82,27.925,27.505,27.61,862591.0
2023-01-23,27.81,27.855,27.395,27.66,932067.0
2023-01-24,27.94,28.065,27.73,27.995,850449.0
2023-01-25,27.935,28.195,27.75,27.825,751484.0
2023-01-27,27.785,27.81,26.925,27.68,849925.0
2023-01-30,27.985,28.065,27.6,27.74,853431.0
2023-01-31,27.73,27.845,27.415,27.72,1596392.0
2023-02-01,27.785,27.8,27.405,27.495,817521.0
2023-02-02,27.565,27.75,27.505,27.565,992071.0
2023-02-03,28.09,28.38,27.88,27.95,1478211.0
2023-02-06,27.44,27.74,27.18,27.335,857767.0
2023-02-07,26.895,27.25,26.38,26.425,2011736.0
2023-02-08,26.28,26.28,25.51,25.64,2334932.0
2023-02-09,25.685,25.825,25.255,25.315,1827365.0
2023-02-10,25.17,25.485,25.07,25.265,1087057.0
2023-02-13,25.02,25.125,24.64,24.845,1224240.0
2023-02-14,25.035,25.31,25.015,25.175,1323485.0
2023-02-15,25.175,25.6,25.045,25.51,2102015.0
2023-02-16,27.0,29.145,26.75,29.145,4294518.0
2023-02-17,28.74,29.365,28.69,29.365,2069803.0
2023-02-20,29.135,29.19,28.425,28.765,1420853.0
2023-02-21,28.61,29.015,28.565,28.725,1185666.0
2023-02-22,28.47,28.845,28.33,28.705,1286462.0
2023-02-23,28.865,29.265,28.705,29.17,1399346.0
2023-02-24,28.82,29.055,28.72,29.055,1070729.0
2023-02-27,28.855,28.9,28.435,28.82,793513.0
2023-02-28,28.635,28.765,28.275,28.275,2148158.0
2023-03-01,28.335,28.44,28.005,28.125,947649.0
2023-03-02,27.835,28.075,27.74,27.925,1544292.0
2023-03-03,28.295,28.475,28.01,28.37,1169082.0
2023-03-06,29.145,29.335,28.965,29.05,945530.0
2023-03-07,28.995,29.52,28.94,29.47,1116208.0
2023-03-08,29.565,30.13,29.415,29.97,2004758.0
2023-03-09,30.12,30.325,29.86,30.175,1174379.0
2023-03-10,29.905,30.38,29.88,30.265,1107821.0
2023-03-13,30.04,30.06,29.55,30.02,919430.0
2023-03-14,29.825,29.95,29.61,29.935,1226321.0
2023-03-15,29.675,30.515,29.64,30.435,158502.0
2023-03-16,30.98,30.99,30.15,30.63,2098990.0
2023-03-17,30.655,30.835,30.015,30.27,2332384.0
2023-03-20,29.835,30.4,29.835,30.235,546951.0
2023-03-21,30.485,30.525,30.165,30.39,734244.0
2023-03-22,30.61,30.71,30.235,30.54,674262.0
2023-03-23,30.62,30.65,30.325,30.48,1354187.0
2023-03-24,30.29,30.37,30.04,30.175,901668.0
2023-03-27,30.54,31.075,30.315,30.905,1081476.0
2023-03-28,31.165,31.165,30.62,30.835,1241098.0
2023-03-29,30.495,30.99,30.48,30.87,1179274.0
2023-03-30,30.88,31.075,30.675,30.945,1009752.0
2023-03-31,30.98,31.335,30.945,31.15,932666.0
2023-04-03,31.49,31.92,31.29,31.38,1386247.0
2023-04-04,31.65,32.23,31.47,32.07,1330307.0
2023-04-05,32.455,32.455,32.195,32.23,1142787.0
2023-04-06,32.5,32.515,32.275,32.38,647690.0
2023-04-11,32.795,33.055,32.455,32.49,865220.0
2023-04-12,32.72,32.805,32.395,32.695,1260132.0
2023-04-13,32.615,32.715,31.755,32.51,975707.0
2023-04-14,32.64,32.67,32.41,32.445,815859.0
2023-04-17,32.445,32.5,31.99,32.025,753287.0
2023-04-18,32.0,32.035,31.74,32.035,1152594.0
2023-04-19,31.935,32.045,31.81,31.945,862218.0
2023-04-20,32.24,32.285,32.095,32.22,795795.0
2023-04-21,32.185,32.545,32.13,32.42,570315.0
2023-04-24,32.595,32.695,32.5,32.515,443842.0
2023-04-26,32.185,32.5,31.795,31.945,1691279.0
2023-04-27,31.945,32.05,31.8,31.9,1035961.0
2023-04-28,31.96,32.05,31.54,31.685,1287888.0
2023-05-01,32.16,32.365,32.005,32.005,896347.0
2023-05-02,32.06,32.17,31.67,31.835,838307.0
2023-05-03,31.74,32.085,31.49,32.0,1226307.0
2023-05-04,31.83,32.105,31.75,32.105,593953.0
2023-05-05,32.115,32.34,31.785,31.945,691235.0
2023-05-08,31.99,32.125,31.875,32.105,734540.0
2023-05-09,32.14,32.14,31.49,31.595,1088958.0
2023-05-10,31.64,31.945,31.495,31.865,945872.0
2023-05-11,31.875,31.955,31.64,31.9,673824.0
2023-05-12,31.66,32.05,31.66,32.0,857131.0
2023-05-15,32.13,32.49,32.085,32.4,750912.0
2023-05-16,32.195,32.195,31.92,32.095,780987.0
2023-05-17,31.98,32.175,31.79,31.92,729042.0
2023-05-18,32.035,32.14,31.765,31.92,874250.0
2023-05-19,31.9,32.215,31.83,32.125,538024.0
2023-05-22,32.34,32.54,32.035,32.41,1295725.0
2023-05-23,32.025,32.195,31.3,31.445,1370620.0
2023-05-24,31.345,31.415,30.745,30.97,1076348.0
2023-05-25,30.665,31.29,30.665,31.275,1580696.0
2023-05-26,31.22,31.22,30.9,30.98,1083809.0
2023-05-29,31.345,31.64,31.3,31.505,940473.0
2023-05-30,31.71,31.71,31.42,31.595,573175.0
2023-05-31,31.585,31.595,31.22,31.46,4586280.0
2023-06-01,31.615,31.835,31.32,31.685,1163565.0
2023-06-02,31.83,32.16,31.75,32.015,1062390.0
2023-06-05,32.31,32.49,32.14,32.375,978183.0
2023-06-06,32.22,32.3,31.38,31.55,1190356.0
2023-06-07,31.49,31.515,30.945,31.285,1648079.0
2023-06-08,31.63,31.74,30.765,31.195,1071510.0
2023-06-09,31.24,31.415,31.07,31.24,627731.0
2023-06-13,31.4,31.54,31.175,31.48,1001926.0
2023-06-14,31.3,31.515,31.23,31.3,737595.0
2023-06-15,31.195,31.33,30.99,31.06,1259609.0
2023-06-16,31.115,31.38,31.03,31.355,2313065.0
2023-06-19,31.435,31.705,31.31,31.64,891874.0
2023-06-20,31.73,31.89,31.58,31.81,778053.0
2023-06-21,31.9,32.095,31.74,31.775,124306.0
2023-06-22,31.71,31.88,31.225,31.39,563246.0
2023-06-23,31.345,31.365,30.935,31.06,543641.0
2023-06-26,31.075,31.275,31.005,31.03,836626.0
2023-06-27,31.4,32.255,31.365,31.72,1134092.0
2023-06-28,32.25,32.49,32.005,32.25,988295.0
2023-06-29,32.42,32.435,32.175,32.285,744581.0
2023-06-30,32.025,32.07,31.625,31.8,1272225.0
2023-07-03,31.91,32.07,31.66,31.97,881759.0
2023-07-04,31.71,31.92,31.49,31.72,572548.0
2023-07-05,31.49,31.685,31.39,31.505,676780.0
2023-07-06,31.56,31.695,31.22,31.38,937929.0
2023-07-07,31.05,31.14,30.54,30.915,122472.0
2023-07-10,30.64,30.835,30.515,30.73,707718.0
2023-07-11,30.98,31.16,30.945,31.14,662186.0
2023-07-12,31.245,31.275,30.945,30.97,672320.0
2023-07-13,31.245,31.64,31.24,31.455,818240.0
2023-07-14,31.615,32.105,31.585,31.925,886952.0
2023-07-17,32.32,32.48,32.205,32.215,896983.0
2023-07-18,32.115,32.24,31.585,31.82,1096999.0
2023-07-19,31.83,31.89,31.38,31.57,1094325.0
2023-07-20,31.755,33.025,31.355,31.355,169928.0
2023-07-21,31.605,31.89,31.365,31.595,921921.0
2023-07-24,31.66,31.765,31.435,31.74,820845.0
2023-07-25,31.64,31.695,31.085,31.325,1135338.0
2023-07-26,31.595,31.705,31.355,31.435,728175.0
2023-07-27,31.2,31.775,31.2,31.74,1229692.0
2023-07-28,31.605,31.605,31.115,31.22,674710.0
2023-07-31,31.425,31.48,31.21,31.425,550623.0
2023-08-01,31.05,31.505,30.97,31.4,574701.0
2023-08-02,31.4,31.4,30.825,30.87,725469.0
2023-08-03,30.87,31.185,30.555,30.81,859732.0
2023-08-04,30.56,30.73,30.195,30.485,1166330.0
2023-08-07,30.38,30.685,30.335,30.44,639763.0
2023-08-08,30.45,30.7,30.405,30.62,773761.0
2023-08-09,30.57,30.63,30.485,30.585,627353.0
2023-08-10,30.44,30.87,30.44,30.64,807227.0
2023-08-11,30.735,30.755,30.425,30.525,523836.0
2023-08-14,30.45,30.755,30.19,30.23,777715.0
2023-08-15,30.19,30.585,30.19,30.47,916016.0
2023-08-16,30.525,30.865,30.265,30.37,1351554.0
2023-08-17,28.93,29.54,28.36,28.635,3285385.0
2023-08-18,28.575,29.68,28.545,29.12,2498495.0
2023-08-21,29.1,29.255,28.715,28.835,1668525.0
2023-08-22,28.805,28.87,28.59,28.71,1693490.0
2023-08-23,28.7,28.805,28.415,28.51,1210812.0
2023-08-24,28.52,28.915,28.52,28.68,1516450.0
2023-08-25,28.205,28.51,27.98,28.5,1612050.0
2023-08-28,28.79,29.02,28.745,28.795,824750.0
2023-08-29,28.71,28.77,28.475,28.6,1317809.0
2023-08-30,28.79,28.985,28.735,28.885,977953.0
2023-08-31,28.965,29.135,28.755,28.755,1891244.0
2023-09-01,28.725,28.815,28.585,28.79,1045248.0
2023-09-04,28.815,29.01,28.715,28.715,625903.0
2023-09-05,28.6,28.96,28.595,28.96,985859.0
2023-09-06,29.045,29.085,28.635,28.805,1466707.0
2023-09-07,28.66,28.79,28.44,28.605,1382258.0
2023-09-08,28.53,28.75,28.44,28.585,1577136.0
2023-09-11,28.42,28.615,28.2,28.45,1354186.0
2023-09-12,28.32,28.9,28.32,28.855,1080704.0
2023-09-13,28.585,28.75,28.42,28.585,1481540.0
2023-09-14,28.495,28.725,28.42,28.575,1030821.0
2023-09-15,28.495,28.845,28.35,28.515,2559461.0
2023-09-18,28.54,28.715,28.435,28.495,1072171.0
2023-09-19,28.32,28.385,27.95,27.99,1005799.0
2023-09-20,27.815,27.925,27.54,27.63,1376387.0
2023-09-21,27.465,27.945,27.465,27.905,1523812.0
2023-09-22,27.485,28.18,27.485,28.125,1195639.0
2023-09-25,28.0,28.275,27.95,28.155,760152.0
2023-09-26,28.175,28.31,27.99,28.015,955333.0
2023-09-27,27.945,28.035,27.795,27.87,812874.0
2023-09-28,27.595,27.84,27.17,27.355,1382680.0
2023-09-29,27.3,27.61,27.245,27.39,910035.0
2023-10-02,27.4,27.575,27.335,27.465,682733.0
2023-10-03,27.155,27.3,26.83,26.83,1480940.0
2023-10-04,26.675,26.97,26.59,26.74,1727891.0
2023-10-05,26.795,27.2,26.765,27.145,886889.0
2023-10-06,27.015,27.125,26.93,27.06,1012413.0
2023-10-09,26.93,27.32,26.93,27.235,806652.0
2023-10-10,27.51,27.705,27.445,27.5,1223934.0
2023-10-11,27.715,27.73,27.2,27.73,1212621.0
2023-10-12,27.785,28.06,27.61,27.675,1387398.0
2023-10-13,27.225,27.705,27.04,27.705,991239.0
2023-10-16,27.78,27.835,27.44,27.695,854965.0
2023-10-17,27.605,27.695,27.29,27.29,1110374.0
2023-10-18,27.39,27.52,27.21,27.325,864250.0
2023-10-19,27.025,27.265,26.98,27.225,750405.0
2023-10-20,27.07,27.07,26.685,26.905,785155.0
2023-10-23,26.82,27.21,26.815,27.135,461588.0
2023-10-24,27.105,27.325,26.665,26.675,771092.0
2023-10-25,26.74,27.005,26.245,26.445,998909.0
2023-10-26,26.245,26.39,26.07,26.36,1162283.0
2023-10-27,26.36,26.6,26.29,26.51,857958.0
2023-10-30,26.19,26.585,26.105,26.37,863501.0
2023-10-31,26.4,26.765,26.315,26.425,1196573.0
2023-11-01,26.435,26.685,26.39,26.685,745248.0
2023-11-02,26.97,26.995,26.715,26.84,835142.0
2023-11-03,27.05,27.235,26.93,27.135,979600.0
2023-11-06,26.885,27.44,26.83,27.3,881381.0
2023-11-07,27.42,27.675,27.355,27.4,788131.0
2023-11-08,27.4,27.87,27.34,27.87,1083560.0
2023-11-09,27.945,28.035,27.805,27.935,1124261.0
2023-11-10,27.835,28.015,27.665,27.98,647060.0
2023-11-13,27.925,28.0,27.675,27.675,696193.0
2023-11-14,27.74,27.895,27.5,27.54,1099617.0
2023-11-15,28.045,28.165,27.815,28.035,1093263.0
2023-11-16,27.575,27.66,26.555,26.87,2636776.0
2023-11-17,27.04,27.29,26.96,27.1,1646718.0
2023-11-20,27.155,27.21,26.765,26.775,1090350.0
2023-11-21,26.885,26.97,26.59,26.87,930901.0
2023-11-22,26.83,26.97,26.565,26.565,834875.0
2023-11-23,26.38,26.61,26.36,26.465,1094353.0
2023-11-24,26.41,26.665,26.235,26.25,702018.0
2023-11-27,26.29,26.59,26.195,26.455,1119774.0
2023-11-28,26.565,26.915,26.48,26.71,166873.0
2023-11-29,26.655,26.915,26.435,26.575,1623975.0
2023-11-30,26.585,27.09,26.535,26.815,2831976.0
2023-12-01,26.98,27.065,26.37,26.765,1028406.0
2023-12-04,26.805,27.105,26.41,26.575,1049274.0
2023-12-05,26.765,27.015,26.62,26.995,1221734.0
2023-12-06,26.905,27.77,26.895,27.685,1573179.0
2023-12-07,28.125,28.195,27.795,27.825,1779592.0
2023-12-08,27.725,28.66,27.605,28.585,1965441.0
2023-12-11,28.405,28.855,28.355,28.68,1319906.0
2023-12-12,28.745,29.11,28.67,28.975,1182278.0
2023-12-13,29.03,29.11,28.835,28.925,1255846.0
2023-12-14,29.525,29.6,28.945,29.14,1795849.0
2023-12-15,29.275,29.33,28.925,29.075,2184288.0
2023-12-18,29.02,29.035,28.725,28.8,715500.0
2023-12-19,28.745,28.965,28.495,28.835,954697.0
2023-12-20,29.165,29.415,28.9,29.03,1312841.0
2023-12-21,29.175,29.37,28.965,29.13,1283520.0
2023-12-22,29.155,29.275,29.0,29.045,342878.0
2023-12-27,29.55,29.555,29.185,29.25,481689.0
2023-12-28,29.635,29.655,29.25,29.485,553114.0
2023-12-29,29.46,29.525,29.295,29.485,487586.0
2024-01-02,29.6,29.67,29.405,29.605,390556.0
2024-01-03,29.525,29.615,29.305,29.315,680825.0
2024-01-04,28.955,29.21,28.815,28.965,896471.0
2024-01-05,28.91,29.22,28.815,29.13,615892.0
2024-01-08,28.825,29.1,28.77,28.91,808419.0
2024-01-09,29.295,29.515,29.14,29.295,748625.0
2024-01-10,29.425,29.6,29.11,29.25,510452.0
2024-01-11,29.275,29.495,29.125,29.44,802072.0
2024-01-12,29.415,29.515,29.21,29.405,795345.0
2024-01-15,29.46,29.505,29.295,29.36,472390.0
2024-01-16,29.055,29.145,28.955,29.045,545669.0
2024-01-17,28.91,29.02,28.75,28.88,862645.0
2024-01-18,28.605,28.79,28.0,28.145,1295211.0
2024-01-19,28.41,28.68,28.355,28.615,904560.0
2024-01-22,28.64,29.045,28.515,28.92,921107.0
2024-01-23,28.92,29.34,28.89,29.185,884999.0
2024-01-24,29.13,29.145,28.815,28.925,762334.0
2024-01-25,28.89,29.21,28.8,29.01,745515.0
2024-01-29,29.01,29.3,28.955,29.23,738129.0
2024-01-30,29.37,29.765,29.23,29.57,690571.0
2024-01-31,29.715,29.82,29.385,29.43,1177270.0
2024-02-01,29.57,29.57,28.99,29.035,1297507.0
2024-02-02,29.32,29.44,29.145,29.24,949375.0
2024-02-05,29.165,29.58,29.13,29.35,663091.0
2024-02-06,29.25,29.33,28.89,28.89,1076998.0
2024-02-07,28.86,29.045,28.62,28.745,1133378.0
2024-02-08,28.935,29.09,28.725,28.9,817447.0
2024-02-09,29.085,29.25,28.965,29.23,718843.0
2024-02-12,29.275,29.655,29.175,29.515,871906.0
2024-02-13,29.46,29.865,29.415,29.745,1536600.0
2024-02-14,29.195,29.645,29.145,29.55,800622.0
2024-02-15,29.645,29.94,29.25,29.46,1143147.0
2024-02-16,29.7,29.71,29.23,29.36,1161955.0
2024-02-19,29.48,29.59,29.03,29.145,890071.0
2024-02-20,27.98,28.175,26.62,26.875,2815043.0
2024-02-21,26.28,26.89,25.84,26.75,392556.0
2024-02-22,26.585,26.8,26.37,26.63,1952322.0
2024-02-23,26.6,27.06,26.48,26.93,1678304.0
2024-02-26,26.985,27.16,26.85,27.015,1260779.0
2024-02-27,26.73,27.04,26.695,26.93,1401048.0
2024-02-28,26.84,27.035,26.585,26.93,1158275.0
2024-02-29,27.0,27.54,26.97,27.44,2562934.0
2024-03-01,27.15,27.325,26.775,27.185,1262680.0
2024-03-04,27.28,27.345,26.645,26.645,1428520.0
2024-03-05,26.7,26.815,26.15,26.15,1590378.0
2024-03-06,26.075,26.4,25.965,26.31,1143992.0
2024-03-07,26.42,26.45,26.075,26.265,1299649.0
2024-03-08,26.41,26.71,26.365,26.56,1190657.0
2024-03-11,26.385,26.55,26.225,26.55,815097.0
2024-03-12,26.44,26.57,26.13,26.13,1577617.0
2024-03-13,26.3,26.68,26.3,26.485,1348115.0
2024-03-14,26.45,26.56,26.085,26.125,1084848.0
2024-03-15,26.065,26.32,26.04,26.16,3129321.0
2024-03-18,26.065,26.16,25.86,25.99,997031.0
2024-03-19,25.835,25.925,25.3,25.505,1810238.0
2024-03-20,25.44,25.71,25.275,25.45,1726966.0
2024-03-21,25.16,26.365,25.16,26.235,3164664.0
2024-03-22,26.245,26.645,26.14,26.615,1629962.0
2024-03-25,26.45,27.175,26.45,27.01,1841129.0
2024-03-26,26.97,27.44,26.97,27.215,1428047.0
2024-03-27,27.11,27.43,27.01,27.305,1546270.0
2024-03-28,27.41,27.615,27.16,27.43,1663627.0
2024-04-02,27.175,27.42,27.065,27.355,1625468.0
2024-04-03,27.0,27.24,26.85,27.075,1341112.0
2024-04-04,27.29,27.31,27.0,27.095,1981541.0
2024-04-05,26.86,27.185,26.815,27.0,931374.0
2024-04-08,27.035,27.225,27.035,27.12,859873.0
2024-04-09,27.035,27.085,26.765,26.83,1497251.0
2024-04-10,27.01,27.13,26.755,26.755,1030910.0
2024-04-11,26.28,26.29,25.695,25.695,1920575.0
2024-04-12,25.47,25.695,25.245,25.245,1743282.0
2024-04-15,24.965,25.115,24.74,24.93,1858942.0
2024-04-16,24.63,24.76,24.36,24.685,2219255.0
2024-04-17,24.555,24.675,24.24,24.24,1995473.0
2024-04-18,24.07,24.465,23.985,24.165,1555565.0
2024-04-19,24.11,24.61,24.035,24.5,1624778.0
2024-04-22,24.735,24.88,24.5,24.67,1419711.0
2024-04-23,24.825,25.095,24.815,25.04,865044.0
2024-04-24,24.9,25.3,24.9,24.94,1319196.0
2024-04-26,24.52,24.89,24.49,24.565,1842384.0
2024-04-29,24.725,25.015,24.605,24.955,1050944.0
2024-04-30,24.995,25.105,24.81,24.965,1385538.0
2024-05-01,24.67,24.74,24.575,24.575,1091113.0
2024-05-02,24.6,24.67,24.175,24.19,1895662.0
2024-05-03,24.305,24.47,24.275,24.36,1009915.0
2024-05-06,24.36,24.595,24.305,24.51,767545.0
2024-05-07,24.67,24.865,24.445,24.825,1100417.0
2024-05-08,24.9,25.145,24.77,24.77,1063763.0
2024-05-09,24.81,24.93,24.685,24.81,957784.0
2024-05-10,24.79,24.955,24.65,24.955,1085964.0
2024-05-13,24.9,25.285,24.77,25.2,1029220.0
2024-05-14,25.21,25.76,25.21,25.76,1232174.0
2024-05-15,25.73,25.73,24.89,24.89,1861719.0
2024-05-16,25.18,25.395,25.08,25.22,1479498.0
2024-05-17,25.005,25.275,24.835,24.835,844669.0
2024-05-20,24.815,25.135,24.64,24.815,891893.0
2024-05-21,23.025,23.475,21.99,23.325,6266446.0
2024-05-22,23.08,23.22,22.755,22.895,3856071.0
2024-05-23,23.08,23.735,23.075,23.725,1895115.0
2024-05-24,23.37,23.37,23.015,23.015,1524245.0
2024-05-27,23.09,23.28,22.69,22.83,1604889.0
2024-05-28,22.86,23.015,22.55,22.55,1971581.0
2024-05-29,22.39,22.675,22.365,22.475,2419455.0
2024-05-30,22.26,22.39,22.17,22.385,2116913.0
2024-05-31,22.755,22.875,22.325,22.69,6070125.0
2024-06-03,22.94,23.065,22.54,22.54,1358388.0
2024-06-04,22.325,22.55,22.225,22.42,1527939.0
2024-06-05,22.385,22.73,22.385,22.72,1472119.0
2024-06-06,22.935,23.11,22.83,23.055,1173301.0
2024-06-07,23.11,23.295,22.925,23.295,1056613.0
2024-06-11,23.325,23.485,22.915,23.165,1568877.0
2024-06-12,23.1,23.345,22.915,23.315,1318732.0
2024-06-13,23.345,23.56,23.215,23.55,1270126.0
2024-06-14,23.64,23.77,23.51,23.635,1381577.0
2024-06-17,23.79,24.125,23.675,24.07,1351612.0
2024-06-18,24.1,24.61,24.045,24.61,2023029.0
2024-06-19,24.67,24.865,24.61,24.815,1820845.0
2024-06-20,25.46,25.46,24.855,24.92,3360233.0
2024-06-21,25.145,25.36,25.05,25.32,3079053.0
2024-06-24,25.275,25.295,24.735,24.75,1458287.0
2024-06-25,24.95,25.105,24.79,24.94,1277467.0
2024-06-26,24.36,25.16,24.1,24.48,2111769.0
2024-06-27,24.25,24.61,24.2,24.595,1301762.0
2024-06-28,24.715,24.845,24.53,24.53,1578107.0
2024-07-01,24.265,24.36,23.93,23.93,1218317.0
2024-07-02,23.735,23.95,23.67,23.83,1139358.0
2024-07-03,23.895,24.145,23.765,23.765,1260520.0
2024-07-04,23.78,24.05,23.745,24.015,1042622.0
2024-07-05,24.07,24.41,23.97,24.34,961881.0
2024-07-08,24.305,24.37,24.045,24.045,743543.0
2024-07-09,24.22,24.315,24.11,24.2,866111.0
2024-07-10,24.08,24.185,23.885,24.09,668857.0
2024-07-11,24.285,24.315,23.875,24.1,991195.0
2024-07-12,24.22,24.685,24.2,24.53,1041571.0
2024-07-15,24.64,24.79,24.425,24.48,843753.0
2024-07-16,24.51,24.575,24.245,24.48,1047069.0
2024-07-17,24.685,25.1,24.62,24.855,1423846.0
2024-07-18,24.88,24.945,24.62,24.88,1125053.0
2024-07-19,24.62,24.89,24.455,24.89,994425.0
2024-07-22,24.78,24.845,24.61,24.8,586584.0
2024-07-23,24.9,25.105,24.825,25.015,932942.0
2024-07-24,24.965,24.995,24.67,24.695,152993.0
2024-07-25,24.575,25.03,24.47,24.88,1158301.0
2024-07-26,25.145,25.415,25.05,25.405,945520.0
2024-07-29,25.5,25.6,25.235,25.565,837375.0
2024-07-30,25.395,25.49,25.265,25.395,754701.0
2024-07-31,25.49,25.825,25.48,25.795,1134489.0
2024-08-01,25.85,25.85,25.525,25.565,787907.0
2024-08-02,25.21,25.72,25.07,25.675,1514945.0
2024-08-05,25.365,25.5,25.235,25.405,1435448.0
2024-08-06,25.18,25.22,24.865,25.105,1073278.0
2024-08-07,24.91,25.405,24.79,25.21,1017376.0
2024-08-08,24.995,25.36,24.985,25.36,777337.0
2024-08-09,25.47,25.695,25.47,25.545,711132.0
2024-08-12,25.665,25.74,25.505,25.6,562178.0
2024-08-13,25.57,25.59,25.225,25.365,728249.0
2024-08-14,25.59,25.86,25.515,25.86,1061900.0
2024-08-15,25.915,26.105,25.815,26.055,828830.0
2024-08-16,26.115,26.115,25.86,25.935,833435.0
2024-08-19,25.78,26.085,25.645,25.975,566716.0
2024-08-20,26.03,26.105,25.62,25.685,644659.0
2024-08-21,25.58,25.85,25.32,25.85,1324853.0
2024-08-22,26.055,26.32,25.245,26.055,1901583.0
2024-08-23,26.03,26.065,25.545,25.9,1153679.0
2024-08-26,25.91,26.265,25.805,26.225,800948.0
2024-08-27,26.225,26.505,26.18,26.365,741952.0
2024-08-28,26.29,26.335,25.805,25.915,705483.0
2024-08-29,25.785,25.99,25.675,25.975,908638.0
2024-08-30,26.105,26.115,25.71,25.815,1534558.0
2024-09-02,25.815,26.075,25.675,25.99,659647.0
2024-09-03,25.96,26.275,25.895,26.075,869840.0
2024-09-04,25.98,25.99,25.495,25.675,968100.0
2024-09-05,25.645,25.925,25.41,25.895,946920.0
2024-09-06,25.78,25.94,25.59,25.94,646200.0
2024-09-09,25.62,25.81,25.62,25.74,999254.0
2024-09-10,25.885,25.94,25.58,25.62,675059.0
2024-09-11,25.665,25.675,25.105,25.315,975444.0
2024-09-12,25.42,25.76,25.35,25.715,1002868.0
2024-09-13,25.835,25.915,25.55,25.78,867463.0
2024-09-16,25.885,25.945,25.725,25.94,803837.0
2024-09-17,26.045,26.16,25.865,26.02,864127.0
2024-09-18,25.82,25.98,25.58,25.98,706228.0
2024-09-19,26.02,26.03,25.6,25.645,1062307.0
2024-09-20,25.63,25.635,25.065,25.085,2401889.0
2024-09-23,24.895,25.005,24.59,24.94,1036050.0
2024-09-24,25.0,25.305,24.805,25.225,1339559.0
2024-09-25,25.225,25.305,24.815,25.065,914519.0
2024-09-26,25.13,25.41,24.94,25.38,898257.0
2024-09-27,25.33,25.57,25.275,25.465,518522.0
2024-09-30,25.57,26.04,25.515,25.98,1390818.0
2024-10-01,25.735,25.94,25.54,25.8,880464.0
2024-10-02,25.475,25.96,25.35,25.96,808689.0
2024-10-03,25.94,26.145,25.865,26.055,722286.0
2024-10-04,25.82,26.085,25.59,25.915,546571.0
2024-10-07,25.95,26.04,25.665,25.675,375963.0
2024-10-08,25.515,25.655,25.35,25.63,693842.0
2024-10-09,25.715,26.22,25.665,26.105,741951.0
2024-10-10,26.16,26.45,25.99,26.105,864215.0
2024-10-11,25.97,26.075,25.82,25.935,539439.0
2024-10-14,26.085,26.135,25.895,25.99,463523.0
2024-10-15,26.145,26.475,26.085,26.475,670168.0
2024-10-16,26.45,26.59,26.255,26.255,903956.0
2024-10-17,26.43,26.43,25.925,26.0,865837.0
2024-10-18,25.99,26.045,25.695,25.83,597214.0
2024-10-21,25.855,26.04,25.83,25.915,946684.0
2024-10-22,25.57,25.665,25.36,25.505,931993.0
2024-10-23,25.515,26.085,25.425,25.905,719302.0
2024-10-24,25.715,26.6,25.535,26.37,1361610.0
2024-10-25,26.43,26.715,26.36,26.4,743787.0
2024-10-28,26.36,26.475,26.24,26.4,492385.0
2024-10-29,26.475,26.525,26.105,26.2,812306.0
2024-10-30,26.15,26.465,25.95,25.95,1539411.0
2024-10-31,25.95,26.01,25.515,25.695,846987.0
2024-11-01,25.56,25.61,25.315,25.42,643347.0
2024-11-04,25.445,25.655,25.2,25.315,742674.0
2024-11-05,25.285,25.445,25.235,25.41,458114.0
2024-11-06,25.61,25.96,25.445,25.96,776863.0
2024-11-07,25.935,26.325,25.77,25.885,809606.0
2024-11-08,26.045,26.105,25.77,25.925,678835.0
2024-11-11,25.95,26.04,25.74,25.97,836499.0
2024-11-12,26.045,26.18,25.235,25.465,1296239.0
2024-11-13,25.19,25.34,24.875,25.245,1141522.0
2024-11-14,25.265,25.35,25.045,25.17,111523.0
2024-11-15,24.95,24.97,24.435,24.7,1870755.0
2024-11-18,24.675,25.065,24.605,25.0,957829.0
2024-11-19,25.295,26.9,25.215,26.705,1835793.0
2024-11-20,26.675,26.965,26.335,26.515,1094998.0
2024-11-21,26.41,26.695,26.23,26.38,812391.0
2024-11-22,26.685,26.955,26.525,26.685,804146.0
2024-11-25,26.81,27.175,26.675,26.675,1790231.0
2024-11-26,26.715,27.52,26.675,27.365,884637.0
2024-11-27,27.365,27.46,27.125,27.135,938771.0
2024-11-28,27.145,27.585,27.115,27.28,987693.0
2024-11-29,27.23,27.365,27.05,27.26,828137.0
2024-12-02,27.385,27.725,27.21,27.66,970431.0
2024-12-03,27.68,27.84,27.41,27.44,1158362.0
2024-12-04,27.26,27.765,27.2,27.545,899268.0
2024-12-05,27.64,28.005,27.505,27.505,1153181.0
2024-12-06,27.175,27.43,26.99,27.26,1219363.0
2024-12-09,27.335,27.605,26.885,27.29,122527.0
2024-12-10,27.515,27.515,27.135,27.135,1342796.0
2024-12-11,27.175,27.31,26.98,26.98,1051816.0
2024-12-12,26.895,27.095,26.775,26.81,733366.0
2024-12-13,26.685,26.905,26.64,26.735,791937.0
2024-12-16,26.685,26.715,26.43,26.515,1059413.0
2024-12-17,26.38,26.955,26.345,26.775,1039478.0
2024-12-18,26.86,26.895,26.515,26.64,886539.0
2024-12-19,26.22,26.38,26.045,26.24,1114166.0
2024-12-20,26.18,26.335,25.8,25.925,1801740.0
2024-12-23,26.22,26.285,26.0,26.15,584899.0
2024-12-24,26.16,26.41,26.105,26.295,357142.0
2024-12-27,26.22,26.265,26.01,26.18,680567.0
2024-12-30,26.01,26.075,25.79,25.98,744524.0
2024-12-31,25.78,25.98,25.665,25.77,444889.0
2025-01-02,25.75,26.135,25.675,26.095,526246.0
2025-01-03,26.095,26.335,26.04,26.295,593095.0
2025-01-06,26.495,26.64,26.425,26.555,612726.0
2025-01-07,26.62,27.04,26.565,26.895,872429.0
2025-01-08,26.82,27.07,26.715,26.945,745410.0
2025-01-09,26.895,26.945,26.64,26.765,683446.0
2025-01-10,26.8,26.87,26.495,26.705,537309.0
2025-01-13,26.59,26.65,26.245,26.36,594461.0
2025-01-14,26.38,26.715,26.38,26.63,713326.0
2025-01-15,26.515,26.63,26.37,26.6,738006.0
2025-01-16,26.725,26.765,26.39,26.515,2608234.0
2025-01-17,26.675,26.695,26.345,26.36,478088.0
2025-01-20,26.485,26.59,26.25,26.58,708159.0
2025-01-21,26.42,26.785,26.25,26.62,889511.0
2025-01-22,26.83,27.02,26.705,26.745,953515.0
2025-01-23,26.64,26.64,26.41,26.59,699640.0
2025-01-24,26.78,26.87,26.62,26.705,741226.0
2025-01-28,26.745,27.18,26.675,26.84,166218.0
2025-01-29,26.875,27.42,26.78,27.305,838066.0
2025-01-30,27.375,27.41,27.095,27.165,738688.0
2025-01-31,27.23,27.375,27.08,27.24,1006003.0
2025-02-03,26.735,27.03,26.63,26.935,763567.0
2025-02-04,27.145,27.145,26.905,26.905,779225.0
2025-02-05,26.955,27.05,26.705,26.895,605853.0
2025-02-06,27.145,27.175,26.945,26.99,815067.0
2025-02-07,26.905,27.085,26.78,26.935,444839.0
2025-02-10,26.85,27.185,26.84,27.115,647478.0
2025-02-11,27.135,27.33,27.03,27.23,798215.0
2025-02-12,27.185,27.555,27.085,27.47,948444.0
2025-02-13,27.43,27.69,27.395,27.5,754928.0
2025-02-14,27.575,27.88,27.545,27.575,671242.0
2025-02-17,27.5,27.765,27.305,27.66,730812.0
2025-02-18,27.515,27.575,26.975,27.04,1463537.0
2025-02-19,26.885,27.545,26.755,27.515,1223989.0
2025-02-20,26.78,27.46,26.38,26.765,1844643.0
2025-02-21,27.08,27.105,26.0,26.125,1176067.0
2025-02-24,26.24,26.895,26.075,26.81,1353506.0
2025-02-25,26.87,27.185,26.6,27.185,1099696.0
2025-02-26,27.01,27.08,26.675,26.85,826410.0
2025-02-27,26.925,27.135,26.59,26.745,804528.0
2025-02-28,26.535,26.6,26.125,26.19,1641308.0
2025-03-03,26.095,26.38,25.875,26.38,1104887.0
2025-03-04,26.235,26.465,26.1,26.465,775000.0
2025-03-05,26.08,26.73,25.99,26.72,1244578.0
2025-03-06,26.545,26.615,26.245,26.545,990336.0
2025-03-07,26.39,26.605,25.955,26.02,794985.0
2025-03-10,25.955,26.195,25.845,26.0,742634.0
2025-03-11,25.885,25.98,25.215,25.225,1712929.0
2025-03-12,25.005,25.07,24.705,24.915,1270206.0
2025-03-13,24.935,25.005,24.585,24.585,1084669.0
2025-03-14,24.49,24.52,24.285,24.5,1093902.0
2025-03-17,24.55,24.8,24.42,24.8,872454.0
2025-03-18,24.915,25.03,24.74,24.81,738196.0
2025-03-19,24.77,25.005,24.645,24.76,801185.0
2025-03-20,24.645,25.14,24.645,25.025,1248742.0
2025-03-21,24.905,25.275,24.72,25.06,1569992.0
2025-03-24,25.025,25.07,24.665,24.875,645917.0
2025-03-25,24.915,25.04,24.75,24.935,854653.0
2025-03-26,24.85,25.225,24.85,25.07,746494.0
2025-03-27,25.03,25.48,25.015,25.225,1170981.0
2025-03-28,25.11,25.225,24.895,24.995,1205955.0
2025-03-31,24.77,25.005,24.575,24.975,1194072.0
2025-04-01,25.015,25.11,24.705,25.11,616423.0
2025-04-02,25.195,25.335,25.11,25.245,603549.0
2025-04-03,24.74,25.185,24.505,25.16,900565.0
2025-04-04,25.205,25.905,25.11,25.79,1266102.0
2025-04-07,24.41,25.015,23.715,23.88,1924051.0
2025-04-08,23.745,24.975,23.665,24.78,2061198.0
2025-04-09,24.285,24.5,23.9,24.075,1256735.0
2025-04-10,24.86,25.07,24.43,24.43,1828436.0
2025-04-11,24.09,24.2,23.85,24.045,1424935.0
2025-04-14,24.025,24.54,23.81,24.44,1269935.0
2025-04-15,24.46,24.595,24.255,24.45,1057476.0
2025-04-16,24.375,24.73,24.375,24.53,1118534.0
2025-04-17,24.345,24.615,24.285,24.605,836018.0
2025-04-22,24.275,24.42,24.15,24.265,793758.0
2025-04-23,24.46,24.885,24.46,24.79,963466.0
2025-04-24,24.685,24.85,24.565,24.72,773571.0
2025-04-28,24.895,25.38,24.87,25.225,1245386.0
2025-04-29,25.36,25.525,25.11,25.325,1132107.0
2025-04-30,25.255,25.46,25.11,25.285,2228156.0
2025-05-01,25.06,25.335,24.895,24.955,1368159.0
2025-05-02,24.915,25.385,24.875,25.265,2004058.0
2025-05-05,25.275,25.535,24.965,25.235,1549904.0
2025-05-06,25.215,25.545,25.215,25.345,951141.0
2025-05-07,25.18,25.655,25.1,25.625,1255537.0
2025-05-08,25.8,25.82,25.515,25.71,1013678.0
2025-05-09,25.74,26.12,25.625,25.98,1050628.0
2025-05-12,26.06,26.11,25.595,25.68,745906.0
2025-05-13,25.8,26.05,25.74,25.875,766809.0
2025-05-14,25.76,25.8,25.285,25.36,934384.0
2025-05-15,25.43,25.565,25.195,25.5,1118183.0
2025-05-16,25.74,25.8,25.525,25.79,572207.0
2025-05-19,25.71,25.82,25.49,25.72,747024.0
2025-05-20,25.825,25.99,25.74,25.915,831060.0
2025-05-21,26.04,26.3,25.8,26.03,1602725.0
2025-05-22,25.855,25.915,25.285,25.47,982872.0
2025-05-23,25.39,25.535,25.18,25.4,971274.0
2025-05-26,25.265,25.535,25.18,25.5,776708.0
2025-05-27,25.605,25.73,25.305,25.45,672544.0
2025-05-28,25.575,26.03,25.49,25.855,1340077.0
2025-05-29,25.955,25.99,25.545,25.545,864448.0
2025-05-30,25.545,25.925,25.36,25.855,83146.0
2025-06-02,25.69,25.965,25.69,25.875,652019.0
2025-06-03,25.925,26.01,25.63,25.72,1098995.0
2025-06-04,25.915,26.145,25.79,25.79,1549696.0
2025-06-05,25.885,25.895,25.45,25.645,968878.0
2025-06-06,25.72,25.77,25.47,25.585,819284.0
2025-06-10,25.555,25.925,25.525,25.825,1030568.0
2025-06-11,25.935,26.04,25.835,25.835,93610.0
2025-06-12,25.98,26.145,25.78,26.02,1487097.0
2025-06-13,25.935,26.12,25.845,26.07,1259719.0
2025-06-16,26.05,26.175,25.855,25.98,727281.0
2025-06-17,26.13,26.225,25.73,25.74,1012107.0
2025-06-18,25.595,25.78,25.405,25.42,1139780.0
2025-06-19,25.71,25.76,25.43,25.47,1011929.0
2025-06-20,25.45,25.635,25.335,25.585,2626922.0
2025-06-23,25.41,25.5,25.04,25.16,1218266.0
2025-06-24,25.37,25.635,25.35,25.4,1098328.0
2025-06-25,25.49,25.595,25.225,25.35,881474.0
2025-06-26,25.295,25.565,25.16,25.555,826956.0
2025-06-27,26.03,26.275,25.885,25.885,1199545.0
2025-06-30,25.875,26.34,25.825,25.975,1826720.0
2025-07-01,26.165,26.32,25.905,25.905,1364684.0
2025-07-02,26.01,26.265,25.915,26.08,1376084.0
2025-07-03,26.06,26.245,25.615,26.03,1144908.0
2025-07-04,26.165,26.66,25.98,26.33,829455.0
2025-07-07,26.485,26.485,26.09,26.165,1061330.0
2025-07-08,26.07,26.255,25.98,26.08,1165586.0
2025-07-09,26.14,26.195,25.965,26.155,653220.0
2025-07-10,26.165,26.515,26.165,26.275,754846.0
2025-07-11,26.38,26.46,26.225,26.39,579116.0
2025-07-14,26.205,26.42,26.12,26.42,748243.0
2025-07-15,26.525,26.66,26.295,26.44,521675.0
2025-07-16,26.33,26.515,26.12,26.45,645563.0
2025-07-17,26.32,26.585,26.285,26.505,1014700.0
2025-07-18,26.63,26.815,26.38,26.77,743539.0
2025-07-21,26.835,27.115,26.285,26.465,695479.0
2025-07-22,26.63,26.78,26.605,26.71,859419.0
2025-07-23,26.855,27.165,26.76,27.105,887607.0
2025-07-24,27.36,27.61,27.235,27.455,1324122.0
2025-07-25,27.525,27.58,27.135,27.215,1051671.0
2025-07-28,27.435,27.535,27.215,27.36,667776.0
2025-07-29,27.31,27.425,27.195,27.33,742075.0
2025-07-30,27.235,27.33,26.775,26.855,1071900.0
2025-07-31,26.96,27.08,26.68,26.77,1245294.0
2025-08-01,26.785,26.935,26.4,26.505,893811.0
2025-08-04,26.44,26.77,26.42,26.505,727411.0
2025-08-05,26.64,26.845,26.615,26.795,1020287.0
2025-08-06,26.875,27.08,26.615,27.08,1361242.0
2025-08-07,27.01,27.145,26.915,27.0,721204.0
2025-08-08,26.795,26.98,26.67,26.815,862053.0
2025-08-11,26.68,26.98,26.62,26.72,954135.0
2025-08-12,26.75,27.125,26.66,27.125,1230301.0
2025-08-13,27.0,27.195,26.905,27.095,743039.0
2025-08-14,27.215,27.6,27.175,27.6,1002885.0
2025-08-15,27.555,27.59,27.355,27.435,638424.0
2025-08-18,27.37,27.825,27.305,27.63,1033759.0
2025-08-19,27.97,28.35,27.875,28.045,1190812.0
2025-08-20,27.825,28.21,27.815,27.865,1492238.0
2025-08-21,27.03,27.145,23.915,24.285,5617190.0
2025-08-22,25.015,25.015,23.85,23.85,4699871.0
2025-08-25,23.85,24.2,23.385,23.385,2964959.0
2025-08-26,23.52,23.78,23.115,23.115,3557351.0
2025-08-27,23.23,23.53,23.085,23.325,1846525.0
2025-08-28,23.46,23.725,23.13,23.17,1581660.0
2025-08-29,23.24,23.405,22.995,23.315,1891989.0
2025-09-01,23.24,23.325,23.065,23.26,1518741.0
2025-09-02,23.275,23.355,23.025,23.025,1658875.0
2025-09-03,22.88,23.02,22.69,22.74,1750906.0
2025-09-04,22.69,23.11,22.63,23.01,1538236.0
2025-09-05,23.21,23.26,22.87,22.94,951045.0
2025-09-08,22.81,22.96,22.75,22.96,1161854.0
2025-09-09,22.85,23.02,22.66,22.7,1289773.0
2025-09-10,22.72,22.94,22.54,22.7,1085007.0
2025-09-11,22.56,22.62,22.33,22.45,1604372.0
2025-09-12,22.52,22.85,22.47,22.64,1251344.0
2025-09-15,22.55,22.59,22.38,22.52,1111756.0
2025-09-16,22.48,22.5,22.29,22.47,1474579.0
2025-09-17,22.4,22.47,22.22,22.25,1183367.0
2025-09-18,22.33,22.37,22.11,22.14,1253625.0
2025-09-19,22.37,22.51,22.31,22.43,3344494.0
2025-09-22,22.43,22.5,22.21,22.25,1357675.0
2025-09-23,22.29,22.36,22.05,22.08,1118588.0
2025-09-24,21.95,22.07,21.66,21.74,1781049.0
2025-09-25,21.85,21.88,21.39,21.52,1857852.0
2025-09-26,21.47,21.535,21.07,21.15,2715845.0
2025-09-29,21.36,21.41,21.15,21.23,1886762.0
2025-09-30,21.23,21.57,21.19,21.44,2135415.0
2025-10-01,21.56,21.65,21.28,21.32,1438112.0
2025-10-02,21.55,21.71,21.37,21.62,2020643.0
2025-10-03,21.75,21.87,21.61,21.61,1341597.0
2025-10-06,21.75,21.91,21.62,21.65,1226353.0
2025-10-07,22.0,22.0,21.62,21.66,1919800.0
2025-10-08,21.66,21.73,21.42,21.42,1691653.0
2025-10-09,21.45,21.63,21.42,21.44,1549616.0
2025-10-10,21.51,21.76,21.46,21.57,1548894.0
2025-10-13,21.51,21.54,20.985,21.05,1672995.0
2025-10-14,21.05,21.28,20.5,20.75,2015364.0
2025-10-15,20.85,21.23,20.85,21.21,2252647.0
2025-10-16,21.51,21.88,21.41,21.69,2145087.0
2025-10-17,21.78,21.8,21.54,21.67,1737250.0
2025-10-20,21.76,21.85,21.55,21.59,1473118.0
2025-10-21,21.56,21.75,21.25,21.38,1549079.0
2025-10-22,21.46,21.56,21.31,21.54,1787800.0
2025-10-23,21.72,21.85,21.54,21.64,1333588.0
2025-10-24,21.62,21.83,21.59,21.75,951205.0
2025-10-27,21.87,21.88,21.56,21.61,1129809.0
2025-10-28,21.8,21.84,21.33,21.4,1427733.0
2025-10-29,21.4,21.48,20.995,21.12,1533168.0
2025-10-30,21.05,21.1,20.86,21.05,1466756.0
2025-10-31,21.07,21.34,21.07,21.16,1837972.0
2025-11-03,21.24,21.25,20.85,20.93,1250483.0
2025-11-04,20.93,21.0,20.78,20.78,1001662.0
2025-11-05,20.96,21.08,20.67,20.68,1600750.0
2025-11-06,20.71,20.91,20.57,20.7,1688072.0
2025-11-07,20.9,21.0,20.79,20.9,1380740.0
2025-11-10,20.87,21.165,20.7,21.12,1355061.0
2025-11-11,21.12,21.445,21.01,21.06,1294527.0
2025-11-12,21.15,21.3,21.07,21.13,1281362.0
2025-11-13,21.13,21.515,21.09,21.26,1927738.0
2025-11-14,21.5,21.56,21.16,21.32,2098018.0
2025-11-17,21.1,21.3,20.75,21.01,2159912.0
2025-11-18,20.96,21.05,20.85,20.89,1291488.0
2025-11-19,21.0,21.49,21.0,21.49,2616950.0
2025-11-20,21.4,22.91,21.4,22.84,3646936.0
2025-11-21,22.82,23.36,22.68,23.09,2897503.0
2025-11-24,23.26,23.75,23.23,23.54,3214904.0
2025-11-25,23.4,23.6,23.1,23.19,2073223.0
2025-11-26,23.5,23.67,23.33,23.38,2032049.0