Date,Open,High,Low,Close,Volume
1999-02-24,0.8161537647139858,0.8161537647139858,0.7996101233116019,0.8161537647139858,94250.0
1999-02-25,0.8189116357683784,0.8189116357683784,0.8133970846107709,0.8189116357683784,330850.0
1999-02-26,0.8547557358679306,0.8547557358679306,0.827182995641971,0.827182995641971,75840.0
1999-03-01,0.854756163841559,0.854756163841559,0.8409697868257852,0.8409697868257852,8300.0
1999-03-02,0.8547558787128313,0.8547558787128313,0.8409695062959035,0.8547558787128313,112940.0
1999-03-03,0.8864645681410696,0.8864645681410696,0.8269074261522198,0.8547558787128313,179200.0
1999-03-04,0.886464562915444,0.886464562915444,0.8823286840840507,0.8823286840840507,7600.0
1999-03-05,0.8685421259991591,0.8685421259991591,0.8685421259991591,0.8685421259991591,37000.0
1999-03-08,0.8823286312291041,0.8823286312291041,0.8712995340212637,0.879571356927144,28900.0
1999-03-09,0.8781928403449601,0.8781928403449601,0.8712996862549883,0.8712996862549883,6160.0
1999-03-10,0.8712995913517538,0.8712995913517538,0.8547558787128313,0.8547558787128313,82610.0
1999-03-11,0.8712995808414254,0.8712995808414254,0.8657850319411754,0.8657850319411754,85540.0
1999-03-12,0.8735052134274643,0.8735052134274643,0.869920750727792,0.869920750727792,32550.0
1999-03-15,0.8657850423849824,0.8657850423849824,0.8547558787128313,0.8547558787128313,53070.0
1999-03-16,0.8726782056996154,0.8726782056996154,0.8671636566698082,0.8671636566698082,536820.0
1999-03-17,0.8685421259991591,0.8685421259991591,0.8682663525943976,0.8685421259991591,148750.0
1999-03-18,0.8655090622169451,0.8655090622169451,0.8547556745783053,0.8602702222280806,34360.0
1999-03-19,0.874056858012613,0.874056858012613,0.8602704199804603,0.874056858012613,156880.0
1999-03-22,0.8699205618025542,0.8699205618025542,0.8627516379601222,0.8627516379601222,14000.0
1999-03-23,0.8781924990995887,0.8781924990995887,0.86302752655124,0.8781924990995887,231150.0
1999-03-24,0.879571356927144,0.879571356927144,0.8575130967728584,0.879571356927144,127480.0
1999-03-25,0.879571356927144,0.879571356927144,0.8792955834799248,0.879571356927144,65160.0
1999-03-26,0.879571356927144,0.879571356927144,0.8792955834799248,0.879571356927144,18640.0
1999-03-29,0.879571356927144,0.879571356927144,0.874056808323224,0.879571356927144,803400.0
1999-03-30,0.8823286840840507,0.8823286840840507,0.8823286840840507,0.8823286840840507,180000.0
1999-03-31,0.8850859585511824,0.8850859585511824,0.8809500139811806,0.8823286840840507,3302100.0
1999-04-01,0.8892217300275738,0.8892217300275738,0.8823285775612536,0.8892217300275738,8080.0
1999-04-02,0.8892217300275738,0.8892217300275738,0.8892217300275738,0.8892217300275738,0.0
1999-04-05,0.8892217300275738,0.8892217300275738,0.8892217300275738,0.8892217300275738,0.0
1999-04-06,0.8919790571844802,0.8919790571844802,0.8892217828863291,0.8919790571844802,6690.0
1999-04-07,0.9457458877990046,0.9457458877990046,0.9402313398837936,0.9457458877990046,4100.0
1999-04-08,0.965046801180132,0.965046801180132,0.9374740617275668,0.9374740617275668,332780.0
1999-04-09,0.9512605421128176,0.9512605421128176,0.9374741707827834,0.9512605421128176,22600.0
1999-04-12,0.9650469167350816,0.9650469167350816,0.9540178196334288,0.9595323681842552,10600.0
1999-04-13,0.96504717789735,0.96504717789735,0.9540180778109888,0.96504717789735,48820.0
1999-04-14,0.9926199281132544,0.9926199281132544,0.96504717789735,0.96504717789735,215250.0
1999-04-15,0.965047045543108,0.965047045543108,0.93747429910875,0.954017946969365,74840.0
1999-04-16,0.956775105421668,0.956775105421668,0.9374741852615288,0.9511227029498466,171220.0
1999-04-19,0.9829693448056152,0.9829693448056152,0.951260654142898,0.9815906746409436,51510.0
1999-04-20,0.9815904660896688,0.9815904660896688,0.9788331920847552,0.9788331920847552,154930.0
1999-04-21,0.9926200609682104,0.9926200609682104,0.9788336840150524,0.9926200609682104,102430.0
1999-04-22,1.0064060751556156,1.0064060751556156,0.9939983083113976,1.0064060751556156,60200.0
1999-04-23,1.0339785382977933,1.0339785382977933,1.006405803571953,1.0276368027369915,34790.0
1999-04-26,1.047765140770332,1.047765140770332,1.027637033330033,1.0326001003989205,27320.0
1999-04-27,1.0450078235665443,1.0450078235665443,1.032600057798317,1.041423360821883,45020.0
1999-04-28,1.0450462984304472,1.0450462984304472,1.036685936016074,1.036685936016074,402230.0
1999-04-29,1.0311123197136765,1.0311123197136765,1.028325532354001,1.028325532354001,210000.0
1999-04-30,1.023866785972708,1.023866785972708,1.0032445038057218,1.0171785087703993,180220.0
1999-05-03,1.0210799982682244,1.0210799982682244,1.0171785087703993,1.0171785087703993,305460.0
1999-05-04,1.0210798047562315,1.0210798047562315,1.0032443136738576,1.011326016417918,226310.0
1999-05-05,1.01717832379859,1.01717832379859,1.0032443213677824,1.0032443213677824,66200.0
1999-05-06,1.01717832379859,1.01717832379859,1.0032443213677824,1.0032443213677824,24040.0
1999-05-07,1.0002905542421328,1.0002905542421328,0.9753766334565134,0.9781634211801274,189140.0
1999-05-10,0.9809501188012972,0.9809501188012972,0.9776895980612554,0.9809501188012972,12800.0
1999-05-11,1.0004575460469718,1.0004575460469718,0.9809500354314052,1.0004575460469718,21130.0
1999-05-12,0.99349050297644,0.99349050297644,0.9893102893644472,0.9893102893644472,167310.0
1999-05-13,0.9965559486637404,0.9965559486637404,0.9893102893644472,0.9893102893644472,24910.0
1999-05-14,1.0199648955930054,1.0199648955930054,0.992096963058982,1.0199648955930054,15630.0
1999-05-17,1.0199648955930054,1.0199648955930054,1.019686170422524,1.0199648955930054,150600.0
1999-05-18,1.0199652177930665,1.0199652177930665,1.0188504496434605,1.0188504496434605,214990.0
1999-05-19,1.0143915366008782,1.0143915366008782,1.0032443213677824,1.0032443213677824,165490.0
1999-05-20,1.010490191062387,1.010490191062387,1.0088181051083265,1.0088181051083265,286760.0
1999-05-21,0.992097064685258,0.992097064685258,0.992097064685258,0.992097064685258,210000.0
1999-05-24,0.992097064685258,0.992097064685258,0.992097064685258,0.992097064685258,820.0
1999-05-25,0.9920970762916954,0.9920970762916954,0.9893102893644472,0.9893102893644472,171180.0
1999-05-26,0.989310572074583,0.989310572074583,0.9781634211801274,0.9781634211801274,228700.0
1999-05-27,0.9809500650901406,0.9809500650901406,0.9196406777167256,0.9753764904600348,47850.0
1999-05-28,0.9753764904600348,0.9753764904600348,0.8917728045661962,0.9753764904600348,365210.0
1999-05-31,0.9753764904600348,0.9753764904600348,0.8931661650025975,0.9753764904600348,8800.0
1999-06-01,0.9614424584566996,0.9614424584566996,0.9614424584566996,0.9614424584566996,2500.0
1999-06-02,0.9614427609827444,0.9614427609827444,0.9455580100672886,0.9455580100672886,21830.0
1999-06-03,0.9224276816649912,0.9224276816649912,0.9196408936954578,0.9224276816649912,37260.0
1999-06-04,0.9280009056747468,0.9280009056747468,0.9224273318493676,0.9238207585268328,47650.0
1999-06-07,0.9252141696777164,0.9252141696777164,0.9196405955456168,0.9196405955456168,45580.0
1999-06-08,0.9335748606478746,0.9335748606478746,0.9213130065143792,0.9335748606478746,28650.0
1999-06-09,0.9637276048958074,0.9637276048958074,0.9614424568031918,0.9637276048958074,8690.0
1999-06-10,0.9753764846258328,0.9753764846258328,0.9530821862387622,0.9586557608355298,297100.0
1999-06-11,0.972589870538506,0.972589870538506,0.9586559315650556,0.972589870538506,75460.0
1999-06-14,0.972589870538506,0.972589870538506,0.972589870538506,0.972589870538506,0.0
1999-06-15,0.976825595944652,0.976825595944652,0.974819106420124,0.9753764904600348,477430.0
1999-06-16,0.9753764904600348,0.9753764904600348,0.9753764904600348,0.9753764904600348,540130.0
1999-06-17,1.003244333277767,1.003244333277767,0.9893103971237908,1.0004575460469718,331340.0
1999-06-18,0.9976706773289488,0.9976706773289488,0.9893103163194163,0.993490530045304,158010.0
1999-06-21,1.0032444233880045,1.0032444233880045,0.9948840609447008,0.9976708484258018,71800.0
1999-06-22,0.9949120532711352,0.9949120532711352,0.9781634211801274,0.9781634211801274,1139050.0
1999-06-23,0.9795566534412508,0.9795566534412508,0.9781632266354492,0.9795566534412508,74890.0
1999-06-24,0.9753760674042397,0.9753760674042397,0.9642289229789468,0.9642289229789468,126600.0
1999-06-25,0.9642289229789468,0.9642289229789468,0.9475082063410072,0.9642289229789468,550260.0
1999-06-28,0.9642289229789468,0.9642289229789468,0.9642289229789468,0.9642289229789468,7300.0
1999-06-29,0.9748746284794092,0.9748746284794092,0.9502951872578308,0.9748746284794092,729800.0
1999-06-30,0.9778844017696262,0.9778844017696262,0.9725894871144511,0.9778844017696262,202760.0
1999-07-01,0.9893102893644472,0.9893102893644472,0.9753763547282068,0.9893102893644472,433510.0
1999-07-02,0.9890313392578902,0.9890313392578902,0.9642289229789468,0.9642289229789468,1072700.0
1999-07-05,0.9893104270352994,0.9893104270352994,0.964229341199823,0.9753764904600348,436350.0
1999-07-06,0.9893102893644472,0.9893102893644472,0.9781631416554548,0.9893102893644472,29480.0
1999-07-07,0.9948841508046322,0.9948841508046322,0.9767700637625008,0.9948841508046322,180000.0
1999-07-08,1.0171785087703993,1.0171785087703993,0.9962775677656428,1.0171785087703993,30610.0
1999-07-09,1.0313909664748504,1.0313909664748504,1.031112307674812,1.031112307674812,690570.0
1999-07-12,1.047832893539079,1.047832893539079,1.0450461065792245,1.0450461065792245,578350.0
1999-07-13,1.0380792427715313,1.0380792427715313,1.017178371039122,1.031112307674812,793000.0
1999-07-14,1.0506197349204864,1.0506197349204864,1.0311122251910232,1.0506197349204864,1760070.0
1999-07-15,1.0450461065792245,1.0450461065792245,1.0450461065792245,1.0450461065792245,519050.0
1999-07-16,1.0534066900966446,1.0534066900966446,1.0478331149989577,1.0478331149989577,33000.0
1999-07-19,1.0589801385825597,1.0589801385825597,1.057586778195856,1.0589801385825597,52420.0
1999-07-20,1.116388041424868,1.116388041424868,1.0729140808780369,1.1147159557973365,54740.0
1999-07-21,1.1147159557973365,1.1147159557973365,1.112207827356039,1.1147159557973365,32680.0
1999-07-22,1.1161093547282808,1.1161093547282808,1.114437269142556,1.114994586709633,21690.0
1999-07-23,1.12586310472455,1.12586310472455,1.1007820196383196,1.1147159557973365,8920.0
1999-07-26,1.1425842529029295,1.1425842529029295,1.1007824288848849,1.1425842529029295,51500.0
1999-07-27,1.1331923491643907,1.1331923491643907,1.1147159557973365,1.1147159557973365,24600.0
1999-07-28,1.1147159557973365,1.1147159557973365,1.1147159557973365,1.1147159557973365,9000.0
1999-07-29,1.1286500655003129,1.1286500655003129,1.1147160615767986,1.1286500655003129,40380.0
1999-07-30,1.1425842529029295,1.1425842529029295,1.117503224934376,1.1425842529029295,23200.0
1999-08-02,1.1425842529029295,1.1425842529029295,1.1425842529029295,1.1425842529029295,15410.0
1999-08-03,1.1425842529029295,1.1425842529029295,1.1425842529029295,1.1425842529029295,6740.0
1999-08-04,1.1456493462162245,1.1456493462162245,1.134223538442293,1.134223538442293,44670.0
1999-08-05,1.1342238344068554,1.1342238344068554,1.100782312292206,1.100782312292206,25080.0
1999-08-06,1.1147158388855491,1.1147158388855491,1.086847969490307,1.086847969490307,8400.0
1999-08-09,1.092421908630133,1.092421908630133,1.092421908630133,1.092421908630133,22380.0
1999-08-10,1.0924215433693554,1.0924215433693554,1.086847969490307,1.086847969490307,57880.0
1999-08-11,1.0757007905074234,1.0757007905074234,1.0693748244773644,1.0757007905074234,56730.0
1999-08-12,1.114716061401586,1.114716061401586,1.086848186443448,1.1144374025846808,51980.0
1999-08-13,1.1147159557973365,1.1147159557973365,1.025538697937379,1.1147159557973365,88390.0
1999-08-16,1.1144374025846808,1.1144374025846808,1.1144374025846808,1.1144374025846808,102000.0
1999-08-17,1.1144374025846808,1.1144374025846808,1.1144374025846808,1.1144374025846808,0.0
1999-08-18,1.1144371801242692,1.1144371801242692,1.086847969490307,1.086847969490307,25390.0
1999-08-19,1.100782312292206,1.100782312292206,1.100782312292206,1.100782312292206,638200.0
1999-08-20,1.1147159557973365,1.1147159557973365,1.0868480834793024,1.1147159557973365,46160.0
1999-08-23,1.1425838281153704,1.1425838281153704,1.1147159557973365,1.1147159557973365,71740.0
1999-08-24,1.1258632124798609,1.1258632124798609,1.1147160624857642,1.1258632124798609,44000.0
1999-08-25,1.1425842529029295,1.1425842529029295,1.1258635232957117,1.1425842529029295,633650.0
1999-08-26,1.1425842529029295,1.1425842529029295,1.1370106763671903,1.1425842529029295,189040.0
1999-08-27,1.1425842529029295,1.1425842529029295,1.1425842529029295,1.1425842529029295,97720.0
1999-08-30,1.1481578294386687,1.1481578294386687,1.1425842529029295,1.1425842529029295,91560.0
1999-08-31,1.1425842529029295,1.1425842529029295,1.1425842529029295,1.1425842529029295,7490.0
1999-09-01,1.1565179741077012,1.1565179741077012,1.1425839697788258,1.1565179741077012,56590.0
1999-09-02,1.1567961889312122,1.1567961889312122,1.1425835312323844,1.1481571042477827,130880.0
1999-09-03,1.147878839253122,1.147878839253122,1.1188961964781934,1.1188961964781934,28370.0
1999-09-06,1.1188961964781934,1.1188961964781934,1.1188961964781934,1.1188961964781934,6180.0
1999-09-07,1.1188964008936135,1.1188964008936135,1.100782312292206,1.100782312292206,35940.0
1999-09-08,1.1077493282938735,1.1077493282938735,1.1007823910845769,1.1077493282938735,19980.0
1999-09-09,1.1147159557973365,1.1147159557973365,1.1007820196383196,1.1147159557973365,504500.0
1999-09-10,1.1147162521556988,1.1147162521556988,1.0868483724287128,1.100782312292206,182060.0
1999-09-13,1.086847969490307,1.086847969490307,1.086847969490307,1.086847969490307,5000.0
1999-09-14,1.086847969490307,1.086847969490307,1.0729139683504445,1.086847969490307,32000.0
1999-09-15,1.100782312292206,1.100782312292206,1.0868483724287128,1.100782312292206,18860.0
1999-09-16,1.10078201325963,1.10078201325963,1.0589801385825597,1.0589801385825597,22800.0
1999-09-17,1.03111225978715,1.03111225978715,1.0032443213677824,1.0032443213677824,99400.0
1999-09-20,1.01717832379859,1.01717832379859,1.0032443213677824,1.0032443213677824,17960.0
1999-09-21,1.0032442240006878,1.0032442240006878,0.9893102893644472,0.9893102893644472,20390.0
1999-09-22,0.9753766323801256,0.9753766323801256,0.968409629857649,0.968409629857649,12360.0
1999-09-23,0.9480660549201376,0.9480660549201376,0.947508737251928,0.947508737251928,67550.0
1999-09-24,0.9475088398330572,0.9475088398330572,0.9196408936954578,0.9224276816649912,38210.0
1999-09-27,0.9753764904600348,0.9753764904600348,0.9140671030866196,0.9753764904600348,56070.0
1999-09-28,0.9753764904600348,0.9753764904600348,0.9753764904600348,0.9753764904600348,560000.0
1999-09-29,0.9753764904600348,0.9753764904600348,0.9753764904600348,0.9753764904600348,25960.0
1999-09-30,0.9781634211801274,0.9781634211801274,0.9781634211801274,0.9781634211801274,19040.0
1999-10-01,0.9781632365883745,1.0032443213677824,0.9781632365883745,1.0032443213677824,18560.0
1999-10-04,0.9893102893644472,0.9893102893644472,0.9893102893644472,0.9893102893644472,7150.0
1999-10-05,1.0171785087703993,1.0171785087703993,1.0171785087703993,1.0171785087703993,20040.0
1999-10-06,1.0311122092689655,1.0729140151866128,1.0311122092689655,1.0729140151866128,19550.0
1999-10-07,1.1007820196383196,1.1147159557973365,1.1007820196383196,1.1147159557973365,93830.0
1999-10-08,1.100782312292206,1.100782312292206,1.100782312292206,1.100782312292206,81540.0
1999-10-11,1.1007820196383196,1.1147159557973365,1.1007820196383196,1.1147159557973365,176560.0
1999-10-12,1.1147159557973365,1.1147159557973365,1.1147159557973365,1.1147159557973365,10000.0
1999-10-13,1.114716257316473,1.114716257316473,1.1016183604283771,1.1016183604283771,77140.0
1999-10-14,1.1007820196383196,1.1147159557973365,1.1007820196383196,1.1147159557973365,9710.0
1999-10-15,1.1119294135754485,1.1119294135754485,1.1119294135754485,1.1119294135754485,13840.0
1999-10-18,1.112207645070683,1.112207645070683,1.1105355597171978,1.1105355597171978,530.0
1999-10-19,1.100781904187928,1.100781904187928,1.086847969490307,1.086847969490307,27330.0
1999-10-20,1.086847969490307,1.086847969490307,1.086847969490307,1.086847969490307,10000.0
1999-10-21,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,0.0
1999-10-22,1.083726548367242,1.0925234620607998,1.083726548367242,1.0925234620607998,40070.0
1999-10-25,1.0925234620607998,1.0925234620607998,1.0783348588502564,1.0925234620607998,31600.0
1999-10-26,1.081172606747494,1.0925234896020717,1.0783348860338495,1.0783348860338495,15320.0
1999-10-27,1.081172606747494,1.081172606747494,1.0783348860338495,1.0783348860338495,102060.0
1999-10-28,1.078334783005851,1.089685664775924,1.0499575785806674,1.0499575785806674,102370.0
1999-10-29,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,12600.0
1999-11-01,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,560.0
1999-11-02,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,2000.0
1999-11-03,1.0499576788974057,1.0783348860338495,1.0499576788974057,1.0783348860338495,7120.0
1999-11-04,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,143000.0
1999-11-05,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,39180.0
1999-11-08,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,6710.0
1999-11-09,1.0783348860338495,1.0783348860338495,1.0783348860338495,1.0783348860338495,350.0
1999-11-10,1.0641461546076176,1.078334756471068,1.0641461546076176,1.0641461546076176,7330.0
1999-11-11,1.0641462824656276,1.0783348860338495,1.0641462824656276,1.0783348860338495,8510.0
1999-11-12,1.0783348679318805,1.101036700916539,1.0783348679318805,1.101036700916539,46300.0
1999-11-15,1.1010366835500438,1.1010366835500438,1.1007528641283015,1.1007528641283015,22930.0
1999-11-16,1.100752897989255,1.100752897989255,1.0783348840947964,1.0953612083460464,9910.0
1999-11-17,1.0981991100305744,1.1064285217384775,1.0981991100305744,1.0981991100305744,33870.0
1999-11-18,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,22300.0
1999-11-19,1.132251831801337,1.1350895529775165,1.0981991100305744,1.0981991100305744,7480.0
1999-11-22,1.0981991100305744,1.0981991100305744,1.0981991100305744,1.0981991100305744,4180.0
1999-11-23,1.1067125935079585,1.1350898117387775,1.1067125935079585,1.1350898117387775,18200.0
1999-11-24,1.1336708608965136,1.1336708608965136,1.1336708608965136,1.1336708608965136,29820.0
1999-11-25,1.1336708608965136,1.1336708608965136,1.1336708608965136,1.1336708608965136,182700.0
1999-11-26,1.1336708608965136,1.1336708608965136,1.1336708608965136,1.1336708608965136,20000.0
1999-11-29,1.1209010026129045,1.1209010026129045,1.1209010026129045,1.1209010026129045,118500.0
1999-11-30,1.106712551061024,1.1067976630920309,1.0925238748331827,1.1067976630920309,40060.0
1999-12-01,1.1067123960292706,1.1209010026129045,0.9932034080469714,1.1209010026129045,50230.0
1999-12-02,1.1209008996841656,1.1265763417964616,1.1180631786280173,1.1180631786280173,71480.0
1999-12-03,1.1237387239296317,1.1237387239296317,1.1067123960292706,1.1209010026129045,122370.0
1999-12-06,1.1209007643951143,1.1209007643951143,1.0783348860338495,1.0783348860338495,23780.0
1999-12-07,1.0840103274611386,1.0840103274611386,1.0783348860338495,1.0783348860338495,39600.0
1999-12-08,1.0783348860338495,1.0783348860338495,1.0783348860338495,1.0783348860338495,39520.0
1999-12-09,1.0783348860338495,1.0783348860338495,1.0783348860338495,1.0783348860338495,214250.0
1999-12-10,1.078334756471068,1.078334756471068,1.0641461546076176,1.0641461546076176,210450.0
1999-12-13,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,102100.0
1999-12-14,1.0471199538463878,1.064146278057728,1.0471199538463878,1.0525116434769584,21470.0
1999-12-15,1.0527952990231857,1.0635786096421187,1.0499575785806674,1.0499575785806674,43710.0
1999-12-16,1.0641461807932593,1.0641461807932593,1.0357689763680755,1.0499575785806674,178120.0
1999-12-17,1.0499577072701465,1.0641463112217833,1.0499577072701465,1.0556331488508013,159130.0
1999-12-20,1.0556331488508013,1.0556331488508013,1.0556331488508013,1.0556331488508013,0.0
1999-12-21,1.0757809706453612,1.0757809706453612,1.066984056292146,1.066984056292146,7300.0
1999-12-22,1.0641467953210593,1.078335405727347,1.0641467953210593,1.0754976836460897,150950.0
1999-12-23,1.0754976836460897,1.0754976836460897,1.0754976836460897,1.0754976836460897,0.0
1999-12-24,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,15000.0
1999-12-27,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,0.0
1999-12-28,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,0.0
1999-12-29,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,1000.0
1999-12-30,1.1033353554578906,1.105577157132646,1.1007530380798292,1.105577157132646,5090.0
1999-12-31,1.105577157132646,1.105577157132646,1.105577157132646,1.105577157132646,0.0
2000-01-03,1.105577157132646,1.105577157132646,1.105577157132646,1.105577157132646,0.0
2000-01-04,1.105577157132646,1.105577157132646,1.105577157132646,1.105577157132646,0.0
2000-01-05,1.0712404118087495,1.104157979280007,1.0712404118087495,1.0726592380640751,19310.0
2000-01-06,1.0783348860338495,1.0783348860338495,1.0783348860338495,1.0783348860338495,124110.0
2000-01-07,1.0840106849436988,1.1052936311429722,1.0840106849436988,1.1052936311429722,22150.0
2000-01-10,1.1067127191636912,1.1350899406164494,1.1067127191636912,1.1279956014249437,15020.0
2000-01-11,1.1350894811528518,1.1350894811528518,1.1067122711866728,1.1067122711866728,61170.0
2000-01-12,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,50000.0
2000-01-13,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,100000.0
2000-01-14,1.092523750988295,1.092523750988295,1.0811728654180188,1.0811728654180188,57870.0
2000-01-17,1.081172606747494,1.081172606747494,1.0783348860338495,1.0783348860338495,5210.0
2000-01-18,1.0783348860338495,1.0783348860338495,1.0783348860338495,1.0783348860338495,16040.0
2000-01-19,1.0854293298837356,1.1067122711866728,1.0854293298837356,1.1067122711866728,42730.0
2000-01-20,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,0.0
2000-01-21,1.1067122711866728,1.1067122711866728,1.1067122711866728,1.1067122711866728,0.0
2000-01-24,1.079753681476832,1.079753681476832,1.079753681476832,1.079753681476832,6000.0
2000-01-25,1.078334756471068,1.078334756471068,1.0641461546076176,1.0641461546076176,67930.0
2000-01-26,1.0641461546076176,1.0641461546076176,1.0641461546076176,1.0641461546076176,0.0
2000-01-27,1.0478293051629268,1.0502413303279416,1.0478293051629268,1.0499575785806674,66660.0
2000-01-28,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,21000.0
2000-01-31,1.0499577818006225,1.0499577818006225,1.021580504226408,1.021580504226408,5350.0
2000-02-01,1.036336583804826,1.036336583804826,1.0357690802533583,1.0357690802533583,62660.0
2000-02-02,1.0457011664846785,1.0457011664846785,1.021580504226408,1.021580504226408,78290.0
2000-02-03,1.0357690802533583,1.0357690802533583,1.0357690802533583,1.0357690802533583,44000.0
2000-02-04,1.0357690802533583,1.0357690802533583,1.0357690802533583,1.0357690802533583,17310.0
2000-02-07,1.021580408961083,1.0357690802533583,1.021580408961083,1.0357690802533583,169650.0
2000-02-08,1.0357690802533583,1.0357690802533583,1.0357690802533583,1.0357690802533583,11000.0
2000-02-09,1.0357691267969564,1.064146335343475,1.0357691267969564,1.0371879533959814,13790.0
2000-02-10,1.0357690802533583,1.0357690802533583,1.0357690802533583,1.0357690802533583,2380.0
2000-02-11,1.0357690802533583,1.0357690802533583,1.0357690802533583,1.0357690802533583,5000.0
2000-02-14,1.021580504226408,1.021580504226408,1.021580504226408,1.021580504226408,42640.0
2000-02-15,1.021580408961083,1.0357690802533583,1.0073918053254065,1.0357690802533583,470320.0
2000-02-16,1.0329313595262228,1.036336583804826,1.0329313595262228,1.0357690802533583,28330.0
2000-02-17,1.0357692901239857,1.0502416484678276,1.0357692901239857,1.0502416484678276,203500.0
2000-02-18,1.064146503145213,1.064146503145213,1.0502416484678276,1.0502416484678276,14650.0
2000-02-21,1.0641461807932593,1.078334783005851,1.0499575785806674,1.0499575785806674,57450.0
2000-02-22,1.0499575785806674,1.0499575785806674,1.0499575785806674,1.0499575785806674,62960.0
2000-02-23,1.0499576838890343,1.0499576838890343,1.0357690802533583,1.0357690802533583,13910.0
2000-02-24,1.02158029718375,1.02158029718375,1.007391695100535,1.007391695100535,31410.0
2000-02-25,1.021580562971624,1.021580562971624,1.0144862939125738,1.0144862939125738,27220.0
2000-02-28,1.035769176841818,1.035769176841818,1.021580504226408,1.021580504226408,70940.0
2000-02-29,1.02158029718375,1.02158029718375,1.007391695100535,1.007391695100535,94470.0
2000-03-01,1.0159050354298034,1.02725591909726,1.0159050354298034,1.02725591909726,13000.0
2000-03-02,1.027255738017036,1.0300935260902704,1.007391695100535,1.007391695100535,120900.0
2000-03-03,1.015904856350464,1.02158029718375,1.007391695100535,1.007391695100535,66290.0
2000-03-06,1.0351164935714865,1.035769176841818,1.021580504226408,1.021580504226408,254000.0
2000-03-07,1.007391721529032,1.007391721529032,0.9932031190735848,0.9932031190735848,15730.0
2000-03-08,1.021580504226408,1.021580504226408,1.0130673412511253,1.021580504226408,113470.0
2000-03-09,1.007391695100535,1.007391695100535,1.007391695100535,1.007391695100535,81610.0
2000-03-10,1.007391882416299,1.0082432054652477,1.007391882416299,1.0082432054652477,16610.0
2000-03-13,1.008243017991187,1.008243017991187,1.007391695100535,1.007391695100535,100870.0
2000-03-14,1.0071079953186606,1.0071079953186606,1.0045540265149298,1.0045540265149298,22790.0
2000-03-15,1.0045540265149298,1.0045540265149298,1.0045540265149298,1.0045540265149298,3900.0
2000-03-16,0.9917839731548986,0.9917839731548986,0.9775953743023792,0.9906488987780124,115000.0
2000-03-17,0.9932034048946222,0.9932034048946222,0.9903656835869022,0.9903656835869022,165370.0
2000-03-20,0.9903656835869022,0.9932034048946222,0.990081931753114,0.9903656835869022,1077550.0
2000-03-21,0.9903653985824956,0.9932031190735848,0.9903653985824956,0.9932031190735848,552400.0
2000-03-22,0.9775956225442968,0.9932031190735848,0.9775956225442968,0.9932031190735848,1454040.0
2000-03-23,0.980433369502184,0.9932031458851032,0.9790145430466348,0.9790145430466348,537560.0
2000-03-24,0.9790145430466348,0.980433369502184,0.9790145430466348,0.9790145430466348,1952210.0
2000-03-27,0.9889465045086544,1.007391721529032,0.9889465045086544,0.9932031190735848,240160.0
2000-03-28,0.9932033514222048,1.0144862939125738,0.9932033514222048,1.0144862939125738,591280.0
2000-03-29,1.0215804562652433,1.0286747922398831,1.0212967044763703,1.0286747922398831,811240.0
2000-03-30,1.0286747922398831,1.0286747922398831,1.0286747922398831,1.0286747922398831,333460.0
2000-03-31,1.021580323984479,1.021580323984479,0.9932031190735848,0.9932031190735848,866340.0
2000-04-03,0.9932034085274156,0.9946223030147718,0.9932034085274156,0.9946223030147718,28660.0
2000-04-04,1.0073917042863,1.0499575785806674,1.0073917042863,1.0499575785806674,101450.0
2000-04-05,1.0499575785806674,1.0635786096421187,1.0499575785806674,1.0499575785806674,58840.0
2000-04-06,1.064543978207203,1.1350898117387775,1.064543978207203,1.1350898117387775,563550.0
2000-04-07,1.1492780277118997,1.220221112501197,1.1492780277118997,1.2202211125011968,266620.0
2000-04-10,1.2202213626824183,1.2571116714984216,1.2202213626824183,1.2485985753536608,451180.0
2000-04-11,1.235261038898989,1.235261038898989,1.220221112501197,1.2202211125011968,153780.0
2000-04-12,1.220221112501197,1.2216398713589542,1.220221112501197,1.2202211125011968,114700.0
2000-04-13,1.2232007090722807,1.2232007090722807,1.1989381058764903,1.2202211125011968,249080.0
2000-04-14,1.22022093071073,1.22022093071073,1.2088700496605702,1.2088700496605702,17150.0
2000-04-17,1.1330183011940118,1.1492784885108125,1.1330183011940118,1.1350898117387775,171480.0
2000-04-18,1.149278232366446,1.1634667706629729,1.149278232366446,1.149278232366446,84860.0
2000-04-19,1.1631829788814234,1.1677232785051637,1.1631829788814234,1.1634667306937552,43690.0
2000-04-20,1.189514553431303,1.189514553431303,1.1866202912886843,1.1866202912886843,31160.0
2000-04-21,1.1866202912886843,1.1866202912886843,1.1866202912886843,1.1866202912886843,0.0
2000-04-24,1.1866202912886843,1.1866202912886843,1.1866202912886843,1.1866202912886843,0.0
2000-04-25,1.1866202912886843,1.1866202912886843,1.1866202912886843,1.1866202912886843,0.0
2000-04-26,1.1866202912886843,1.1866202912886843,1.1866202912886843,1.1866202912886843,0.0
2000-04-27,1.1866202912886843,1.1866202912886843,1.1866202912886843,1.1866202912886843,10000.0
2000-04-28,1.1721490603206803,1.1721490603206803,1.1576780297464593,1.1576780297464593,220800.0
2000-05-01,1.134524932078348,1.134524932078348,1.1287365452006433,1.1287365452006433,13560.0
2000-05-02,1.1573886565758915,1.1576780551127608,1.1432070932244491,1.1432070932244491,7380.0
2000-05-03,1.1576780297464593,1.1721490603206803,1.1576780297464593,1.1576780297464593,22750.0
2000-05-04,1.1718600013039324,1.1718600013039324,1.1576785014874136,1.1718600013039324,4710.0
2000-05-05,1.1718600013039324,1.1718600013039324,1.1718600013039324,1.1718600013039324,0.0
2000-05-08,1.1660715922597282,1.1660715922597282,1.1287365452006433,1.1287365452006433,10690.0
2000-05-09,1.1287365452006433,1.134524932078348,1.1287365452006433,1.1287365452006433,113000.0
2000-05-10,1.12873611511432,1.12873611511432,1.125841922778252,1.125841922778252,81000.0
2000-05-11,1.0997940505594954,1.0997940505594954,1.0997940505594954,1.0997940505594954,76500.0
2000-05-12,1.1287364638126005,1.1287364638126005,1.1229480773522702,1.1229480773522702,11000.0
2000-05-15,1.1287359017654663,1.1287359017654663,1.1171590656064103,1.1171590656064103,26640.0
2000-05-16,1.1229477304421844,1.125841922778252,1.121500599772656,1.125841922778252,136360.0
2000-05-17,1.1243949154794868,1.1243949154794868,1.1032673022077293,1.1032673022077293,23290.0
2000-05-18,1.1032673022077293,1.1032673022077293,1.1026884360758062,1.1032673022077293,34700.0
2000-05-19,1.1032673022077293,1.1032673022077293,1.1032673022077293,1.1032673022077293,0.0
2000-05-22,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,16150.0
2000-05-23,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,0.0
2000-05-24,1.0737465256117025,1.0737465256117025,1.0708523329147568,1.0708523329147568,2610.0
2000-05-25,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,2240.0
2000-05-26,1.0737465668389432,1.0737465668389432,1.0737465668389432,1.0737465668389432,540.0
2000-05-29,1.0853234368533142,1.1026885952822456,1.0853234368533142,1.1026885952822456,51250.0
2000-05-30,1.1142654532793512,1.1142654532793512,1.1142654532793512,1.1142654532793512,6110.0
2000-05-31,1.111371372645188,1.111371372645188,1.102978259543551,1.102978259543551,70930.0
2000-06-01,1.0969003635637575,1.0969003635637575,1.0476990054187505,1.0476990054187505,62850.0
2000-06-02,1.0474093692348987,1.0474093692348987,1.041910382171095,1.041910382171095,10000.0
2000-06-05,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,20.0
2000-06-06,1.041620983589737,1.041910382171095,1.041620983589737,1.041910382171095,40000.0
2000-06-07,1.04173677062348,1.041910382171095,1.0274394180581912,1.041910382171095,38620.0
2000-06-08,1.0419104101505925,1.0563814436551024,1.027439445649085,1.027439445649085,30840.0
2000-06-09,1.0621698009321607,1.0621698009321607,1.041910382171095,1.041910382171095,19090.0
2000-06-12,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,0.0
2000-06-13,1.0274393996815898,1.0563813963927464,1.0274393996815898,1.0563813963927464,23660.0
2000-06-14,1.0534872036219305,1.0563813963927464,1.0534872036219305,1.0563813963927464,61390.0
2000-06-15,1.070852414925936,1.0766408007631298,1.070852414925936,1.0766408007631298,1910.0
2000-06-16,1.0769302681692745,1.111081788192782,1.0769302681692745,1.111081788192782,32440.0
2000-06-19,1.1084766269977695,1.1084766269977695,1.0997940505594954,1.0997940505594954,15970.0
2000-06-20,1.081560838993155,1.081560838993155,1.0708523329147568,1.0708523329147568,75000.0
2000-06-21,1.0824291037025384,1.0824291037025384,1.0708523329147568,1.0708523329147568,74800.0
2000-06-22,1.0708523063115425,1.085323269436767,1.0708523063115425,1.085323269436767,44800.0
2000-06-23,1.0766407920463243,1.0766407920463243,1.0650640204656654,1.0650640204656654,94630.0
2000-06-26,1.065063947520866,1.0708523329147568,1.065063947520866,1.0708523329147568,19660.0
2000-06-27,1.0766408007631298,1.0766408007631298,1.073746607844533,1.0766408007631298,13700.0
2000-06-28,1.0737466239339573,1.0780878788754027,1.0737466239339573,1.0780878788754027,20090.0
2000-06-29,1.0763513934577085,1.0763513934577085,1.0650640204656654,1.0650640204656654,89120.0
2000-06-30,1.064716701656512,1.0647745261703836,1.041910382171095,1.041910382171095,79130.0
2000-07-03,1.04191056569857,1.0708525680253709,1.04191056569857,1.0491460835310231,32960.0
2000-07-04,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,219980.0
2000-07-05,1.041910382171095,1.0491458987290472,1.034674934616143,1.041910382171095,49530.0
2000-07-06,1.037568992434995,1.041910246602502,1.037568992434995,1.037568992434995,306790.0
2000-07-07,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,42960.0
2000-07-10,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,48550.0
2000-07-11,1.041910246602502,1.041910246602502,1.037568992434995,1.037568992434995,52810.0
2000-07-12,1.037569127438724,1.041910382171095,1.034674934616143,1.041910382171095,36950.0
2000-07-13,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,38960.0
2000-07-14,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,60100.0
2000-07-17,1.041620983589737,1.041910382171095,1.041620983589737,1.041910382171095,101400.0
2000-07-18,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,50000.0
2000-07-19,1.0390163813458313,1.0390163813458313,1.0361221879884397,1.0390163813458313,86210.0
2000-07-20,1.0390164964990791,1.0390164964990791,1.0361223028209263,1.0361223028209263,34390.0
2000-07-21,1.0361223191660849,1.0361223191660849,1.020204288186643,1.020204288186643,725950.0
2000-07-24,1.03467512581125,1.0390163813458313,1.03467512581125,1.0390163813458313,20000.0
2000-07-25,1.0419104101505925,1.0419104101505925,1.027439445649085,1.027439445649085,363650.0
2000-07-26,1.0274394180581912,1.041910382171095,1.0274394180581912,1.041910382171095,26880.0
2000-07-27,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,23010.0
2000-07-28,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,104110.0
2000-07-31,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,1350.0
2000-08-01,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,20000.0
2000-08-02,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,27000.0
2000-08-03,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,15500.0
2000-08-04,1.041910690177232,1.041910690177232,1.0361223028209263,1.0361223028209263,47800.0
2000-08-07,1.0361223028209263,1.0361223028209263,1.0361223028209263,1.0361223028209263,14000.0
2000-08-08,1.0361223028209263,1.0361223028209263,1.0361223028209263,1.0361223028209263,14180.0
2000-08-09,1.040752788229806,1.040752788229806,1.0303336795732716,1.0303336795732716,54990.0
2000-08-10,1.0375694341615131,1.0375694341615131,1.0361223028209263,1.0361223028209263,17900.0
2000-08-11,1.0274394865577343,1.0303336795732716,1.0274394865577343,1.0303336795732716,261480.0
2000-08-14,1.0361223028209263,1.0361223028209263,1.033228109142774,1.0361223028209263,34750.0
2000-08-15,1.0361220656043455,1.0361220656043455,1.0303336795732716,1.0303336795732716,428990.0
2000-08-16,1.0332277580981764,1.0332277580981764,1.0332277580981764,1.0332277580981764,11000.0
2000-08-17,1.0361219965259336,1.041910382171095,1.0361219965259336,1.041910382171095,236820.0
2000-08-18,1.0419104437537832,1.0419104437537832,1.0361220577664958,1.0404633817584632,91840.0
2000-08-21,1.0411869472576252,1.0419104437537832,1.0404633817584632,1.0404633817584632,65100.0
2000-08-22,1.0404633202613047,1.044804574993676,1.0404633202613047,1.041910382171095,94850.0
2000-08-23,1.041910382171095,1.044804574993676,1.041910382171095,1.041910382171095,58400.0
2000-08-24,1.0419105006432527,1.0448046937949227,1.0419105006432527,1.0448046937949227,26740.0
2000-08-25,1.042055150464774,1.044804574993676,1.041910382171095,1.041910382171095,35000.0
2000-08-28,1.0476986782940578,1.0476986782940578,1.0448044857187757,1.0462516165079137,22030.0
2000-08-29,1.0476987490773004,1.0563813963927464,1.0462516871933918,1.0563813963927464,71670.0
2000-08-30,1.0563813694300297,1.0708523329147568,1.0563813694300297,1.0708523329147568,139540.0
2000-08-31,1.0708521290985813,1.0997940505594954,1.0708521290985813,1.0997940505594954,18540.0
2000-09-01,1.0997945418091053,1.1287365452006433,1.0997945418091053,1.1287365452006433,25270.0
2000-09-04,1.1287365452006433,1.1287365452006433,1.1287365452006433,1.1287365452006433,35000.0
2000-09-05,1.1346984869170662,1.1346984869170662,1.1142654532793512,1.1142654532793512,320000.0
2000-09-06,1.1429465154903145,1.1429465154903145,1.0997940505594954,1.0997940505594954,58550.0
2000-09-07,1.085323269436767,1.085323269436767,1.0708523063115425,1.085323269436767,111480.0
2000-09-08,1.0997940505594954,1.0997940505594954,1.0997940505594954,1.0997940505594954,3150.0
2000-09-11,1.085323269436767,1.0997942325619916,1.085323269436767,1.085323269436767,23790.0
2000-09-12,1.085323269436767,1.085323269436767,1.0708523063115425,1.085323269436767,180350.0
2000-09-13,1.0853232963994837,1.0853232963994837,1.0708523329147568,1.0708523329147568,28850.0
2000-09-14,1.0706207861834809,1.0708523602468254,1.0476987490773004,1.0563813963927464,61960.0
2000-09-15,1.0476987490773004,1.0563813963927464,1.0476987490773004,1.0563813963927464,31700.0
2000-09-18,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,800.0
2000-09-19,1.0563813963927464,1.0563813963927464,1.0476987490773004,1.0563813963927464,45000.0
2000-09-20,1.0563813963927464,1.0563813963927464,1.0476987490773004,1.0563813963927464,18400.0
2000-09-21,1.0563813963927464,1.0563813963927464,1.0505930108511148,1.0563813963927464,12000.0
2000-09-22,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,1800.0
2000-09-25,1.056381415286999,1.056381415286999,1.041910382171095,1.041910382171095,30400.0
2000-09-26,1.0419106184608689,1.0476990054187505,1.0419106184608689,1.0476990054187505,40010.0
2000-09-27,1.041910382171095,1.041910382171095,1.0390161893485144,1.041910382171095,192350.0
2000-09-28,1.0419105747032231,1.0419105747032231,1.0390163813458313,1.0390163813458313,652480.0
2000-09-29,1.027439564585109,1.0280184308333795,1.027439564585109,1.0277290322107495,73350.0
2000-10-02,1.0390163813458313,1.0390163813458313,1.0390163813458313,1.0390163813458313,4000.0
2000-10-03,1.0390165494833226,1.0404636808977048,1.0375694870719638,1.0384377521199886,14380.0
2000-10-04,1.0404633202613047,1.041910382171095,1.0404633202613047,1.041910382171095,1065200.0
2000-10-05,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,146000.0
2000-10-06,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,253750.0
2000-10-09,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,104000.0
2000-10-10,1.041910382171095,1.0476987678162568,1.041910382171095,1.041910382171095,242840.0
2000-10-11,1.0476987678162568,1.0476987678162568,1.041910382171095,1.041910382171095,110770.0
2000-10-12,1.041910382171095,1.041910382171095,1.041910382171095,1.041910382171095,10000.0
2000-10-13,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,2000.0
2000-10-16,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,3000.0
2000-10-17,1.0563812049716352,1.0592753972180102,1.0563812049716352,1.0592753972180102,6550.0
2000-10-18,1.07085216620351,1.07085216620351,1.0592753972180102,1.0592753972180102,33950.0
2000-10-19,1.0563813963927464,1.0563813963927464,1.0563813963927464,1.0563813963927464,7000.0
2000-10-20,1.059323959493578,1.059323959493578,1.0563813956677277,1.059323959493578,29300.0
2000-10-23,1.059618113468001,1.059618113468001,1.0446109909926946,1.0578525613937009,43000.0
2000-10-24,1.0593240468705398,1.0593240468705398,1.029898406184904,1.029898406184904,598550.0
2000-10-25,1.051967279792756,1.051967279792756,1.051967279792756,1.051967279792756,2000.0
2000-10-26,1.0596183508158752,1.0596183508158752,1.0460825420892976,1.0460825420892976,38100.0
2000-10-27,1.0887499906233788,1.0887499906233788,1.053439144090479,1.053439144090479,25300.0
2000-10-30,1.053439144090479,1.053439144090479,1.053439144090479,1.053439144090479,0.0
2000-10-31,1.053439144090479,1.053439144090479,1.051967896819591,1.053439144090479,38550.0
2000-11-01,1.053439144090479,1.053439144090479,1.0475540146943747,1.053439144090479,7100.0
2000-11-02,1.053439144090479,1.053439144090479,1.053439144090479,1.053439144090479,47700.0
2000-11-03,1.0593239597788535,1.0887496682015334,1.0593239597788535,1.0887496682015334,177350.0
2000-11-06,1.1181751453192452,1.1181751453192452,1.103462328306409,1.103462328306409,38130.0
2000-11-07,1.1181748354997652,1.1181748354997652,1.1034620225634972,1.1108184641097445,85000.0
2000-11-08,1.1181753064679576,1.1181753064679576,1.0887496682015334,1.0887496682015334,35640.0
2000-11-09,1.0740365420142448,1.0828642309704422,1.0740365420142448,1.0769791049996438,147040.0
2000-11-10,1.0916919984924476,1.0916919984924476,1.0828643089009478,1.0828643089009478,100360.0
2000-11-13,1.083158775884036,1.0887496682015334,1.083158775884036,1.0887496682015334,102000.0
2000-11-14,1.132888192413646,1.132888192413646,1.132888192413646,1.132888192413646,580.0
2000-11-15,1.1328882054796698,1.1446585317724056,1.0916923090020056,1.0916923090020056,30600.0
2000-11-16,1.0926634800623,1.147601241016726,1.0926634800623,1.147601241016726,41930.0
2000-11-17,1.1608425043654598,1.1711415127244549,1.1593712575463206,1.1711415127244549,227330.0
2000-11-20,1.1623137447228542,1.1681988719239824,1.1623137447228542,1.1681988719239824,192000.0
2000-11-21,1.1667271893168027,1.1667271893168027,1.1597533094554744,1.1597533094554744,119500.0
2000-11-22,1.15425142394718,1.15425142394718,1.147601241016726,1.147601241016726,8760.0
2000-11-23,1.147601241016726,1.147601241016726,1.132888348828195,1.147601241016726,33000.0
2000-11-24,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,22160.0
2000-11-27,1.1505438015262488,1.162314059112192,1.1505438015262488,1.1564289303192203,23740.0
2000-11-28,1.1564289342360832,1.160842745767627,1.147601241016726,1.147601241016726,49500.0
2000-11-29,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,0.0
2000-11-30,1.144393839310744,1.144393839310744,1.1228836464456806,1.1417161148150632,77250.0
2000-12-01,1.144658444816972,1.144658444816972,1.144658444816972,1.144658444816972,14910.0
2000-12-04,1.15940104430001,1.15940104430001,1.1593716488193335,1.1593716488193335,9090.0
2000-12-05,1.147601241016726,1.1590771930925017,1.147601241016726,1.147601241016726,213400.0
2000-12-06,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,0.0
2000-12-07,1.1564289303192203,1.1564289303192203,1.147601237129763,1.1564289303192203,33540.0
2000-12-08,1.153486207601529,1.1549574545197023,1.153486207601529,1.1549574545197023,13520.0
2000-12-11,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,202500.0
2000-12-12,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,4000.0
2000-12-13,1.1476012436414278,1.1476012436414278,1.1328883514192467,1.1417161148150632,507680.0
2000-12-14,1.1402444059166226,1.1402444059166226,1.1402444059166226,1.1402444059166226,10220.0
2000-12-15,1.1311227083519295,1.1387733186153088,1.129945626628709,1.1387733186153088,44880.0
2000-12-18,1.133035072726509,1.1461294544186444,1.133035072726509,1.1461294544186444,3500.0
2000-12-19,1.1461294544186444,1.1461294544186444,1.1446582078959984,1.1461294544186444,24800.0
2000-12-20,1.1461294544186444,1.1461294544186444,1.1328878849336277,1.1461294544186444,15370.0
2000-12-21,1.1358304450871324,1.1358304450871324,1.1225889457938902,1.124060192312588,15520.0
2000-12-22,1.129945163114969,1.129945163114969,1.129945163114969,1.129945163114969,930.0
2000-12-25,1.129945163114969,1.129945163114969,1.129945163114969,1.129945163114969,0.0
2000-12-26,1.129945163114969,1.129945163114969,1.129945163114969,1.129945163114969,0.0
2000-12-27,1.129945163114969,1.129945163114969,1.129945163114969,1.129945163114969,0.0
2000-12-28,1.13141687201341,1.13141687201341,1.13141687201341,1.13141687201341,9960.0
2000-12-29,1.1461294544186444,1.1461294544186444,1.1461294544186444,1.1461294544186444,1180.0
2001-01-01,1.1461294544186444,1.1461294544186444,1.1461294544186444,1.1461294544186444,0.0
2001-01-02,1.1461293725642214,1.1461293725642214,1.135830367016273,1.135830367016273,14000.0
2001-01-03,1.1328878818934962,1.1328878818934962,1.124060192312588,1.124060192312588,12050.0
2001-01-04,1.1243549611588717,1.147601241016726,1.1243549611588717,1.147601241016726,48850.0
2001-01-05,1.1476010796163183,1.1549574545197023,1.1402446345566748,1.1549574545197023,20020.0
2001-01-08,1.1549576169547222,1.1549576169547222,1.147601241016726,1.147601241016726,5200.0
2001-01-09,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,9500.0
2001-01-10,1.1476010825708116,1.1476010825708116,1.132888192413646,1.132888192413646,8380.0
2001-01-11,1.1358307564138272,1.1446585185706304,1.132888192413646,1.132888192413646,162980.0
2001-01-12,1.1328878040248929,1.135830367016273,1.1328878040248929,1.135830367016273,25000.0
2001-01-15,1.1343596531999742,1.1343596531999742,1.1272975127361131,1.1296515361719774,41520.0
2001-01-16,1.129945163114969,1.129945163114969,1.129945163114969,1.129945163114969,15650.0
2001-01-17,1.129945163114969,1.129945163114969,1.1255313540103833,1.129945163114969,8140.0
2001-01-18,1.1255321343099516,1.1255321343099516,1.1255321343099516,1.1255321343099516,16310.0
2001-01-19,1.1255321343099516,1.1255321343099516,1.1255321343099516,1.1255321343099516,701810.0
2001-01-22,1.1255321343099516,1.147601405601574,1.1255321343099516,1.1255321343099516,1300.0
2001-01-23,1.132888192413646,1.132888192413646,1.132888192413646,1.132888192413646,300700.0
2001-01-24,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,12000.0
2001-01-25,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,0.0
2001-01-26,1.147601241016726,1.147601241016726,1.147601241016726,1.147601241016726,0.0
2001-01-29,1.1461294544186444,1.1461294544186444,1.1461294544186444,1.1461294544186444,340000.0
2001-01-30,1.1476010813975828,1.1490723283180395,1.1461297643208666,1.1490723283180395,31970.0
2001-01-31,1.1770263362686426,1.2035094737346783,1.1770263362686426,1.2035094737346783,123170.0
2001-02-01,1.2035100113368116,1.2035100113368116,1.2005673768316922,1.2005673768316922,2967840.0
2001-02-02,1.2005668405440195,1.2035094737346783,1.2005668405440195,1.2035094737346783,43680.0
2001-02-05,1.212337238437874,1.2358777455434649,1.212337238437874,1.2358777455434649,7500.0
2001-02-06,1.2358777455434649,1.2505906326407052,1.2358777455434649,1.2358777455434649,128500.0
2001-02-07,1.2476479990962608,1.2476479990962608,1.2358777455434649,1.2358777455434649,126880.0
2001-02-08,1.2358777455434649,1.2358777455434649,1.2358777455434649,1.2358777455434649,770.0
2001-02-09,1.2358777455434649,1.2358777455434649,1.2358777455434649,1.2358777455434649,24480.0
2001-02-12,1.2358777455434649,1.2358777455434649,1.2358777455434649,1.2358777455434649,33810.0
2001-02-13,1.241763265576053,1.2653039204492662,1.241763265576053,1.2653039204492662,23480.0
2001-02-14,1.2653033769100994,1.2888438813584313,1.2653033769100994,1.2888438813584313,12800.0
2001-02-15,1.2888443455263707,1.2947294737579398,1.2888443455263707,1.2947294737579398,62680.0
2001-02-16,1.2947294612815716,1.309442211562456,1.2947294612815716,1.309442211562456,10600.0
2001-02-19,1.3094422241806003,1.3094422241806003,1.2947294737579398,1.2947294737579398,23000.0
2001-02-20,1.2947294737579398,1.2947294737579398,1.2947294737579398,1.2947294737579398,313270.0
2001-02-21,1.309442211562456,1.309442211562456,1.309442211562456,1.309442211562456,6000.0
2001-02-22,1.2947294737579398,1.3241551149157855,1.2947294737579398,1.2947294737579398,31390.0
2001-02-23,1.2947290074705142,1.2947290074705142,1.2888438813584313,1.2888438813584313,59940.0
2001-02-26,1.2870787930256469,1.2947294737579398,1.2870787930256469,1.2947294737579398,42700.0
2001-02-27,1.306499730221078,1.306499730221078,1.2947294737579398,1.2947294737579398,24050.0
2001-02-28,1.2979076336805433,1.309442447695847,1.2947296947617934,1.303557318459716,33460.0
2001-03-01,1.3035570764001514,1.3535807357745686,1.3035570764001514,1.3535807357745686,35020.0
2001-03-02,1.353581023775161,1.412432458042591,1.353581023775161,1.4094898231885709,19450.0
2001-03-05,1.392363965312669,1.392363965312669,1.35946600712907,1.383006522182165,8020.0
2001-03-06,1.383006058335508,1.383006058335508,1.359465551177668,1.359465551177668,31210.0
2001-03-07,1.359465411016865,1.4065465607909713,1.359465411016865,1.4065465607909713,15500.0
2001-03-08,1.385949006470495,1.4124321531904795,1.380063878345223,1.4124321531904795,93270.0
2001-03-09,1.4124319915408503,1.4418576287995124,1.4124319915408503,1.4418576287995124,26900.0
2001-03-12,1.4345018363256707,1.4345018363256707,1.3800643475795382,1.3800643475795382,115300.0
2001-03-13,1.3830060656946082,1.3830060656946082,1.362408191978141,1.362408191978141,172280.0
2001-03-14,1.3624086416669758,1.383006522182165,1.3624086416669758,1.383006522182165,9740.0
2001-03-15,1.3828005516922102,1.3830065304986008,1.372707590179075,1.372707590179075,23320.0
2001-03-16,1.3859491567200706,1.3859491567200706,1.383006522182165,1.383006522182165,6180.0
2001-03-19,1.380064027956797,1.383006522182165,1.380064027956797,1.383006522182165,18000.0
2001-03-20,1.383006522182165,1.3947767797087125,1.383006522182165,1.383006522182165,64800.0
2001-03-21,1.3830063722515975,1.4124321531904795,1.3830063722515975,1.4124321531904795,34570.0
2001-03-22,1.4124321531904795,1.4124321531904795,1.4124321531904795,1.4124321531904795,18400.0
2001-03-23,1.3535807357745686,1.3535807357745686,1.3535807357745686,1.3535807357745686,13000.0
2001-03-26,1.3535807357745686,1.3535807357745686,1.3535807357745686,1.3535807357745686,0.0
2001-03-27,1.3535807357745686,1.3535807357745686,1.3535807357745686,1.3535807357745686,0.0
2001-03-28,1.3682936262891112,1.3682936262891112,1.3535807357745686,1.3535807357745686,9790.0
2001-03-29,1.3535807357745686,1.3594658639178814,1.3535807357745686,1.3535807357745686,11200.0
2001-03-30,1.353580584706592,1.368293473579085,1.353580584706592,1.368293473579085,22500.0
2001-04-02,1.368293473579085,1.368293473579085,1.368293473579085,1.368293473579085,0.0
2001-04-03,1.3682937704302496,1.383006522182165,1.3682937704302496,1.383006522182165,16500.0
2001-04-04,1.359465551177668,1.359465551177668,1.359465551177668,1.359465551177668,10000.0
2001-04-05,1.3594657053218626,1.3653508327786126,1.3594657053218626,1.3653508327786126,5500.0
2001-04-06,1.365351135892344,1.383006522182165,1.365351135892344,1.383006522182165,73300.0
2001-04-09,1.383006522182165,1.383006522182165,1.383006522182165,1.383006522182165,0.0
2001-04-10,1.3830060674560642,1.3977189546829871,1.3815348909833651,1.3815348909833651,34200.0
2001-04-11,1.4094898231885709,1.4094898231885709,1.4094898231885709,1.4094898231885709,2000.0
2001-04-12,1.3977191045873996,1.3977191045873996,1.3977191045873996,1.3977191045873996,2100.0
2001-04-13,1.3977191045873996,1.3977191045873996,1.3977191045873996,1.3977191045873996,0.0
2001-04-16,1.3977191045873996,1.3977191045873996,1.3977191045873996,1.3977191045873996,0.0
2001-04-17,1.3977191045873996,1.3977191045873996,1.3800637222090597,1.3977191045873996,6200.0
2001-04-18,1.3977189515793504,1.41096052199168,1.3977189515793504,1.41096052199168,21350.0
2001-04-19,1.4124319871681847,1.427144735595714,1.4124319871681847,1.427144735595714,28540.0
2001-04-20,1.427144735595714,1.427144735595714,1.427144735595714,1.427144735595714,50760.0
2001-04-23,1.4389149949173932,1.4565703772725902,1.4389149949173932,1.4418576287995124,41010.0
2001-04-24,1.4388598144851823,1.4388598144851823,1.4088834551909242,1.4088834551909242,16000.0
2001-04-25,1.4088834551909242,1.4088834551909242,1.4088834551909242,1.4088834551909242,0.0
2001-04-26,1.4163783816277538,1.4163783816277538,1.4058867354403797,1.4058867354403797,14270.0
2001-04-27,1.405885831566321,1.405885831566321,1.3339427731321682,1.3339427731321682,131650.0
2001-04-30,1.333613158410732,1.3489309519961614,1.333343291717726,1.3339427731321682,201030.0
2001-05-01,1.3341227319067948,1.339938016090192,1.3339427731321682,1.3339427731321682,185550.0
2001-05-02,1.3354417006546515,1.348931033863345,1.3339428540897131,1.348931033863345,11300.0
2001-05-03,1.3669172365291755,1.3684160836124382,1.3669172365291755,1.3684160836124382,23130.0
2001-05-04,1.3774087084293898,1.3789075553256984,1.3774087084293898,1.3789075553256984,4020.0
2001-05-07,1.3789075553256984,1.3789075553256984,1.3789075553256984,1.3789075553256984,0.0
2001-05-08,1.393895793228007,1.393895793228007,1.3759100585787445,1.3759100585787445,23000.0
2001-05-09,1.3759100585787445,1.3759100585787445,1.3759100585787445,1.3759100585787445,0.0
2001-05-10,1.4388601320525587,1.4538481720697882,1.4388601320525587,1.4388601320525587,8800.0
2001-05-11,1.4388601320525587,1.4388601320525587,1.4388601320525587,1.4388601320525587,0.0
2001-05-14,1.4388601320525587,1.4388601320525587,1.4388601320525587,1.4388601320525587,7800.0
2001-05-15,1.4088834551909242,1.4088834551909242,1.4088834551909242,1.4088834551909242,78500.0
2001-05-16,1.408883802868632,1.4091836866033929,1.408883802868632,1.4091836866033929,25120.0
2001-05-17,1.4238716348380531,1.4238716348380531,1.4088834551909242,1.4088834551909242,32900.0
2001-05-18,1.4088834551909242,1.4088834551909242,1.4088834551909242,1.4088834551909242,454800.0
2001-05-21,1.4088834551909242,1.4163775450144884,1.4088834551909242,1.4088834551909242,337070.0
2001-05-22,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,19200.0
2001-05-23,1.4238718713213825,1.4238718713213825,1.4208741777189355,1.4238718713213825,40000.0
2001-05-24,1.4238716348380531,1.4238716348380531,1.4088834551909242,1.4088834551909242,32500.0
2001-05-25,1.4238716348380531,1.4238716348380531,1.4088834551909242,1.4088834551909242,109700.0
2001-05-28,1.4088834551909242,1.4088834551909242,1.4088834551909242,1.4088834551909242,6430.0
2001-05-29,1.4241718853015726,1.4358626353056052,1.4238721444714064,1.4358626353056052,8000.0
2001-05-30,1.4091836140106284,1.420874219175147,1.4088837302913153,1.420874219175147,110200.0
2001-05-31,1.4088836891849452,1.4238718713213825,1.4088836891849452,1.4238718713213825,32750.0
2001-06-01,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,10200.0
2001-06-04,1.4088834551909242,1.4238716348380531,1.4088834551909242,1.4088834551909242,504400.0
2001-06-05,1.411881982252873,1.411881982252873,1.4058867354403797,1.4058867354403797,198250.0
2001-06-06,1.408583714468041,1.4088834551909242,1.408583714468041,1.4088834551909242,69700.0
2001-06-07,1.4088834551909242,1.4088834551909242,1.405885905024223,1.4088834551909242,35680.0
2001-06-08,1.408884058908476,1.414879304748761,1.408884058908476,1.41218149414891,29330.0
2001-06-11,1.41218149414891,1.41218149414891,1.41218149414891,1.41218149414891,0.0
2001-06-12,1.4238718506150732,1.4268695441739272,1.4238718506150732,1.4253706973945,34000.0
2001-06-13,1.4148789334519405,1.4253707181226052,1.4148789334519405,1.4238718713213825,65950.0
2001-06-14,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,20550.0
2001-06-15,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,1000.0
2001-06-18,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,10000.0
2001-06-19,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,2700.0
2001-06-20,1.4088839725869182,1.4235724169053223,1.4088839725869182,1.4235724169053223,7000.0
2001-06-21,1.42327272211338,1.42327272211338,1.3938959754641989,1.4028887724955803,19360.0
2001-06-22,1.4163783501920393,1.4232729624892624,1.4163783501920393,1.4232729624892624,2190.0
2001-06-25,1.4232729624892624,1.4232729624892624,1.4232729624892624,1.4232729624892624,2000.0
2001-06-26,1.4232729624892624,1.4232729624892624,1.4232729624892624,1.4232729624892624,0.0
2001-06-27,1.4232723897760522,1.4238718713213825,1.4232723897760522,1.4238718713213825,44040.0
2001-06-28,1.4238718713213825,1.4238718713213825,1.4193754738556108,1.4238718713213825,57900.0
2001-06-29,1.4169778561743664,1.4208746303983923,1.4166779723682632,1.4166779723682632,62000.0
2001-07-02,1.4166774610511172,1.4238718110420994,1.4088836295401836,1.4178765670289115,141180.0
2001-07-03,1.4088834551909242,1.4235718941151705,1.4088834551909242,1.4088834551909242,84010.0
2001-07-04,1.411881382787392,1.4238718713213825,1.411881382787392,1.4238718713213825,206600.0
2001-07-05,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,5000.0
2001-07-06,1.4238718713213825,1.4238718713213825,1.4238718713213825,1.4238718713213825,3290.0
2001-07-09,1.4238719490974237,1.4388601320525587,1.4238719490974237,1.4388601320525587,6420.0
2001-07-10,1.4388597313817348,1.4838239818503978,1.4388597313817348,1.4838239818503978,39830.0
2001-07-11,1.483824370671175,1.5287887758601597,1.483824370671175,1.4988125533801375,26580.0
2001-07-12,1.504807786245262,1.5587649862922586,1.504807786245262,1.5287887640439273,115540.0
2001-07-13,1.5287886688607166,1.534783912937116,1.5287886688607166,1.534783912937116,12230.0
2001-07-16,1.528788841423362,1.5437770247751037,1.528788841423362,1.5437770247751037,5200.0
2001-07-17,1.5542682672363222,1.558764663909153,1.5542682672363222,1.558764663909153,60500.0
2001-07-18,1.5887415755451366,1.5887415755451366,1.5737533908381751,1.5737533908381751,18380.0
2001-07-19,1.5587654377674476,1.5587654377674476,1.556966849617821,1.556966849617821,28010.0
2001-07-20,1.5377818306281117,1.5437770755785205,1.501810360925655,1.501810360925655,30200.0
2001-07-23,1.513800760952423,1.513800760952423,1.4388601320525587,1.4388601320525587,112970.0
2001-07-24,1.4538481720697882,1.4538481720697882,1.4388601320525587,1.4388601320525587,23740.0
2001-07-25,1.4433567488851102,1.498812805537444,1.438860350491118,1.4538483927837356,20480.0
2001-07-26,1.4538480060732424,1.4688361873170666,1.4538480060732424,1.4688361873170666,35780.0
2001-07-27,1.4688368149312026,1.4718343666980471,1.45834502640237,1.45834502640237,20300.0
2001-07-30,1.4583444032712336,1.4688361873170666,1.4583444032712336,1.4688361873170666,10320.0
2001-07-31,1.4988121690478438,1.513800347913469,1.4988121690478438,1.513800347913469,89060.0
2001-08-01,1.5138013040472575,1.521295255275466,1.5138013040472575,1.521295255275466,21000.0
2001-08-02,1.5063060005697766,1.5138000887194454,1.50570637632007,1.50570637632007,11560.0
2001-08-03,1.4988125533801375,1.4988125533801375,1.4985128125960232,1.4988125533801375,113540.0
2001-08-06,1.4688361873170666,1.4838242256230008,1.4688361873170666,1.4688361873170666,3500.0
2001-08-07,1.4688361873170666,1.4688361873170666,1.4688361873170666,1.4688361873170666,2000.0
2001-08-08,1.4814259132679657,1.4988121606318623,1.4811261725623948,1.4838239818503978,31800.0
2001-08-09,1.4985124199262918,1.4985124199262918,1.4838239818503978,1.4838239818503978,19500.0
2001-08-10,1.4838244864744825,1.49881267035318,1.4838244864744825,1.4913185784138312,61200.0
2001-08-13,1.4943158257252456,1.4943158257252456,1.4898192861428683,1.4898192861428683,138050.0
2001-08-14,1.4898192861428683,1.4898192861428683,1.4898192861428683,1.4898192861428683,306040.0
2001-08-15,1.4898196719302037,1.4898196719302037,1.485323274121361,1.485323274121361,414500.0
2001-08-16,1.4895195454249508,1.4898192861428683,1.486821736025823,1.4898192861428683,13890.0
2001-08-17,1.4898192861428683,1.4898192861428683,1.486821736025823,1.4898192861428683,112500.0
2001-08-20,1.4862221933706958,1.4862221933706958,1.4838239818503978,1.4838239818503978,116750.0
2001-08-21,1.4808264318568245,1.4838239818503978,1.4778287389253846,1.4838239818503978,28000.0
2001-08-22,1.4838239818503978,1.4838239818503978,1.4838239818503978,1.4838239818503978,103510.0
2001-08-23,1.4838247165772722,1.486822410993042,1.483524975723282,1.486822410993042,2229770.0
2001-08-24,1.4898193266054982,1.4973134165084567,1.4898193266054982,1.4973134165084567,72850.0
2001-08-27,1.4958156782303116,1.4973145259090148,1.4958156782303116,1.4958156782303116,135390.0
2001-08-28,1.4970739996571112,1.4988125533801375,1.4970139657375463,1.4988125533801375,588950.0
2001-08-29,1.4988125680965416,1.5737531965013685,1.4988125680965416,1.5662591050733052,452960.0
2001-08-30,1.5661093579352772,1.5662591568648068,1.5437770247751037,1.5437770247751037,78610.0
2001-08-31,1.528788547954432,1.528788547954432,1.5018100232132157,1.5227933043521749,278600.0
2001-09-03,1.5227935139879307,1.5227935139879307,1.5021099707409966,1.5021099707409966,80510.0
2001-09-04,1.5018110689451252,1.5018110689451252,1.4958156782303116,1.4958156782303116,70810.0
2001-09-05,1.4958156782303116,1.4973145259090148,1.4892209485571914,1.4958156782303116,144820.0
2001-09-06,1.4973145259090148,1.4973145259090148,1.4958156782303116,1.4958156782303116,25600.0
2001-09-07,1.4958145293148324,1.4958145293148324,1.486821736025823,1.4898192861428683,241900.0
2001-09-10,1.480526851760072,1.480526851760072,1.4541476656780858,1.4697353275616551,115610.0
2001-09-11,1.4718341502618657,1.4718341502618657,1.4718341502618657,1.4718341502618657,5000.0
2001-09-12,1.46284078757029,1.46284078757029,1.4088834551909242,1.4088834551909242,10300.0
2001-09-13,1.4538483927837356,1.4541481336182778,1.4538483927837356,1.4538483927837356,2000.0
2001-09-14,1.46284078757029,1.46284078757029,1.4088834551909242,1.4088834551909242,107260.0
2001-09-17,1.408883857041107,1.408883857041107,1.378907632134727,1.3938958160568746,74350.0
2001-09-18,1.404597213659269,1.4088837785623185,1.3789075553256984,1.3789075553256984,94790.0
2001-09-19,1.3849024469136058,1.3879001399420066,1.3684155640710167,1.3714131141615458,22100.0
2001-09-20,1.3714135544944983,1.3714135544944983,1.363919605393085,1.363919605393085,52100.0
2001-09-21,1.348931033863345,1.348931033863345,1.3429357905414672,1.348931033863345,73630.0
2001-09-24,1.3189545433692291,1.3339425770926765,1.303966366707935,1.3069640592153324,174810.0
2001-09-25,1.3189551339981191,1.3189551339981191,1.3189551339981191,1.3189551339981191,37240.0
2001-09-26,1.3189551339981191,1.3189551339981191,1.3129598892364964,1.3189551339981191,39400.0
2001-09-27,1.3189551339981191,1.3189551339981191,1.3189551339981191,1.3189551339981191,304350.0
2001-09-28,1.3189551339981191,1.3489313578062312,1.3189551339981191,1.3189551339981191,83550.0
2001-10-01,1.3192545579793695,1.348931033863345,1.3192545579793695,1.348931033863345,1600.0
2001-10-02,1.348931033863345,1.348931033863345,1.348931033863345,1.348931033863345,73600.0
2001-10-03,1.3639192280407453,1.3774084184540167,1.3639192280407453,1.3774084184540167,23900.0
2001-10-04,1.378907467849969,1.4238718713213825,1.378907467849969,1.4238718713213825,24810.0
2001-10-05,1.4208739417334777,1.4238716348380531,1.4088834551909242,1.4088834551909242,17780.0
2001-10-08,1.4118815510007028,1.4118815510007028,1.3938958160568746,1.3938958160568746,12000.0
2001-10-09,1.3908984747092037,1.3908984747092037,1.3908984747092037,1.3908984747092037,700.0
2001-10-10,1.3908981366215902,1.393895830612489,1.363919605393085,1.363919605393085,42280.0
2001-10-11,1.378907646533828,1.3879005855686082,1.363919605393085,1.363919605393085,35300.0
2001-10-12,1.3639195151763417,1.3879004937656376,1.3519290258816936,1.3789075553256984,25020.0
2001-10-15,1.3639192136369769,1.3639192136369769,1.348931033863345,1.348931033863345,43340.0
2001-10-16,1.3282478187740594,1.333943179823391,1.3249503841135746,1.3279479350375432,48270.0
2001-10-17,1.3489309519961614,1.3489309519961614,1.3339427731321682,1.3339427731321682,40080.0
2001-10-18,1.3489313971408898,1.3489313971408898,1.3264492643637074,1.3264492643637074,70670.0
2001-10-19,1.3462242318478286,1.3462242318478286,1.3081953003839786,1.311237539465279,30740.0
2001-10-22,1.320364546846902,1.320364546846902,1.311237539465279,1.311237539465279,18470.0
2001-10-23,1.3112376825376912,1.3112376825376912,1.3081954431244442,1.3081954431244442,200360.0
2001-10-24,1.3106292804531263,1.3106292804531263,1.2853780111760835,1.2853780111760835,35200.0
2001-10-25,1.2853778045974056,1.2929836196088755,1.2795973909914422,1.2795973909914422,17090.0
2001-10-26,1.2792928860987234,1.2792928860987234,1.2792928860987234,1.2792928860987234,17130.0
2001-10-29,1.2928313990503968,1.2928313990503968,1.2838565695528024,1.2841609240008989,44200.0
2001-10-30,1.2868993044944324,1.2899415441855402,1.2868993044944324,1.2899415441855402,12000.0
2001-10-31,1.3081954598775858,1.3081954598775858,1.2853780111760835,1.2853780111760835,29480.0
2001-11-01,1.2868990938626472,1.2868990938626472,1.2838567096006084,1.2844652734943358,22500.0
2001-11-02,1.2844655458922585,1.2844655458922585,1.2802063230772391,1.2802063230772391,22990.0
2001-11-05,1.2786846888122965,1.2786846888122965,1.2625604315543084,1.2777719156279468,18310.0
2001-11-06,1.2774981577328908,1.2774981577328908,1.27472966388783,1.27472966388783,44110.0
2001-11-07,1.277467693275363,1.277467693275363,1.271687280062709,1.27472966388783,35270.0
2001-11-08,1.274730072560295,1.274730072560295,1.264082015896345,1.264082015896345,8510.0
2001-11-09,1.2656029086674805,1.2686452930964285,1.262560669307407,1.2656029086674805,29400.0
2001-11-12,1.2656029086674805,1.2686452930964285,1.2656029086674805,1.2656029086674805,169970.0
2001-11-13,1.262560579227723,1.262560579227723,1.250391332517917,1.262560579227723,28090.0
2001-11-14,1.2686453659006145,1.2747299900388165,1.2686453659006145,1.2744257805922388,606200.0
2001-11-15,1.2744255945769165,1.277467833667531,1.2744255945769165,1.2750340133812672,123200.0
2001-11-16,1.274729635568574,1.274729635568574,1.271687251811042,1.2719916062418688,127550.0
2001-11-19,1.2700140974463996,1.2732085135257176,1.2686450827079565,1.2686450827079565,111490.0
2001-11-20,1.2732086557154718,1.292983718226016,1.2716874635833837,1.292983718226016,1071480.0
2001-11-21,1.292983777143265,1.3036318324153464,1.292983777143265,1.3036318324153464,246110.0
2001-11-22,1.3036317730128988,1.3036317730128988,1.292983718226016,1.292983718226016,71200.0
2001-11-23,1.3021107852828158,1.3036318324153464,1.3021107852828158,1.3036318324153464,35480.0
2001-11-26,1.3036318324153464,1.3081954090195589,1.2975472086786042,1.3036318324153464,99150.0
2001-11-27,1.3036318324153464,1.3036318324153464,1.3033276229888404,1.3036318324153464,61570.0
2001-11-28,1.3036318784446228,1.3036318784446228,1.3005896390032712,1.302719250132881,72570.0
2001-11-29,1.3036318199801458,1.3036318199801458,1.3005895806752303,1.3005895806752303,44930.0
2001-11-30,1.3036318784446228,1.3036318784446228,1.3021108312583858,1.302719250132881,145320.0
2001-12-03,1.3036317535858428,1.3036317535858428,1.2990683223264503,1.3021107065452882,399710.0
2001-12-04,1.3033276229888404,1.3036318324153464,1.3033276229888404,1.3036318324153464,173510.0
2001-12-05,1.3036318324153464,1.3036318324153464,1.3024149947093218,1.3036318324153464,180210.0
2001-12-06,1.3036318664012592,1.3081954431244442,1.3036318664012592,1.3081954431244442,313770.0
2001-12-07,1.3112379699480747,1.344703481242357,1.3112379699480747,1.324776235695674,294460.0
2001-12-10,1.3267230217402877,1.3325339004987145,1.3267230217402877,1.329491516103824,197030.0
2001-12-11,1.3297957255295385,1.3297957255295385,1.3285788878266804,1.329491516103824,97160.0
2001-12-12,1.3294912287074412,1.335575851113035,1.3294912287074412,1.3325336124446587,140110.0
2001-12-13,1.3325335499965594,1.3325335499965594,1.3310123581992397,1.3322293406508623,64220.0
2001-12-14,1.331468926525823,1.331468926525823,1.3264491089644257,1.3264491089644257,52720.0
2001-12-17,1.3264492767778062,1.329491516103824,1.3264492767778062,1.329491516103824,35690.0
2001-12-18,1.3304344405266229,1.3325337319155484,1.3264491089644257,1.3264491089644257,57840.0
2001-12-19,1.3294913479055597,1.3294913479055597,1.3264491089644257,1.3264491089644257,105010.0
2001-12-20,1.327970312534125,1.327970312534125,1.3249280732341595,1.327970312534125,84480.0
2001-12-21,1.327969820821127,1.327969820821127,1.3234063910264642,1.3234063910264642,44420.0
2001-12-24,1.3234063910264642,1.3294910124422863,1.3234063910264642,1.3234063910264642,92000.0
2001-12-25,1.3234063910264642,1.3234063910264642,1.3234063910264642,1.3234063910264642,0.0
2001-12-26,1.3234063910264642,1.3234063910264642,1.3234063910264642,1.3234063910264642,0.0
2001-12-27,1.329491516103824,1.329491516103824,1.329491516103824,1.329491516103824,12000.0
2001-12-28,1.329491396410942,1.3355760195840571,1.329491396410942,1.3355760195840571,134900.0
2001-12-31,1.3355760195840571,1.3355760195840571,1.3355760195840571,1.3355760195840571,22500.0
2002-01-01,1.3355760195840571,1.3355760195840571,1.3355760195840571,1.3355760195840571,0.0
2002-01-02,1.3264492654185778,1.327970312534125,1.3264492654185778,1.327970312534125,25050.0
2002-01-03,1.3310124088749595,1.3310124088749595,1.3294912170197235,1.3310124088749595,37500.0
2002-01-04,1.3310124088749595,1.3310124088749595,1.3310124088749595,1.3310124088749595,15000.0
2002-01-07,1.3310124088749595,1.3325336007301956,1.3310124088749595,1.3310124088749595,53060.0
2002-01-08,1.3310124205760498,1.3325336124446587,1.3310124205760498,1.3325336124446587,144850.0
2002-01-09,1.3322901869291592,1.3325336124446587,1.3310124205760498,1.3325336124446587,70250.0
2002-01-10,1.3325336124446587,1.3325336124446587,1.3316208392959576,1.3325336124446587,134200.0
2002-01-11,1.3325336067081572,1.341660467742837,1.3325336067081572,1.337705455942785,548940.0
2002-01-14,1.338618567231087,1.341660806654856,1.3377057938557424,1.3412348844313955,134800.0
2002-01-15,1.3439122611029966,1.3599148105013987,1.3439122611029966,1.3599148105013987,131870.0
2002-01-16,1.364204066358538,1.3766472015066236,1.364204066358538,1.3659990031830682,271550.0
2002-01-17,1.3687372241528704,1.372083817461865,1.3647822120854587,1.372083817461865,408800.0
2002-01-18,1.3757348394159647,1.3903380540361354,1.3734531959332297,1.3734531959332297,279640.0
2002-01-21,1.3751258513427658,1.3751258513427658,1.373604659604626,1.3748216420089037,90530.0
2002-01-22,1.374213428185175,1.374213428185175,1.3690414335320789,1.372083817461865,177560.0
2002-01-23,1.372083817461865,1.3736048643579082,1.3690414335320789,1.372083817461865,324080.0
2002-01-24,1.372083993178758,1.372083993178758,1.371171219855387,1.371475429273554,102960.0
2002-01-25,1.3714750747081808,1.3726920571350942,1.3690412549231847,1.3690412549231847,757500.0
2002-01-28,1.3690412549231847,1.3690412549231847,1.3690412549231847,1.3690412549231847,0.0
2002-01-29,1.3690420543342583,1.3736054872294097,1.3690420543342583,1.3736054872294097,405790.0
2002-01-30,1.3733309402687368,1.3736046851536556,1.3690412549231847,1.3690412549231847,219680.0
2002-01-31,1.3720839373865636,1.3781685607091017,1.3690415531908628,1.3773470357376991,1387620.0
2002-02-01,1.3837965607827207,1.4177182973653344,1.3837965607827207,1.4055490528009928,531940.0
2002-02-04,1.4113300586645572,1.428367095253625,1.4113300586645572,1.4268459027767817,939940.0
2002-02-05,1.4280618127578084,1.477043134188346,1.4280618127578084,1.477043134188346,292770.0
2002-02-06,1.480816116340615,1.5089879068819,1.475522408907702,1.5029032840746686,376530.0
2002-02-07,1.5059455229438587,1.5059455229438587,1.4998609001366274,1.5029032840746686,366660.0
2002-02-08,1.5029032717590856,1.5029032717590856,1.475522396816492,1.475522396816492,114470.0
2002-02-11,1.4740018141899864,1.4755230067753795,1.4457082994186587,1.4724807666735027,176800.0
2002-02-12,1.4740014513562858,1.4740014513562858,1.46943801979233,1.469529268113967,101280.0
2002-02-13,1.4694385149333862,1.4694385149333862,1.467917322209863,1.4694385149333862,129020.0
2002-02-14,1.4688299624961232,1.4740018141899864,1.4679171889173237,1.4724807666735027,212210.0
2002-02-15,1.4889390295121094,1.4922551582110404,1.4876915825248345,1.4907339663156385,150700.0
2002-02-18,1.50594578392382,1.5302844244394755,1.50594578392382,1.5211574161124952,276430.0
2002-02-19,1.526025060507609,1.5272420433101568,1.5226786116711366,1.5263294150099034,223840.0
2002-02-20,1.527850397559496,1.5378900337820591,1.527850397559496,1.5378900337820591,175460.0
2002-02-21,1.5378896761928615,1.563749356822206,1.5378896761928615,1.5546224960523412,103470.0
2002-02-22,1.5576649147675856,1.5591861067614388,1.5515802918610269,1.5591861067614388,152820.0
2002-02-25,1.559186683623737,1.559186683623737,1.5378904230372403,1.551580865909352,84730.0
2002-02-26,1.551580865909352,1.551580865909352,1.5454962407516253,1.551580865909352,97300.0
2002-02-27,1.551580507585525,1.5546228919962295,1.5424536444911567,1.5424536444911567,131450.0
2002-02-28,1.5515808541906682,1.5515808541906682,1.5409327965122954,1.5485386141692352,61200.0
2002-03-01,1.551580865909352,1.551580865909352,1.5485386258649418,1.551580865909352,113300.0
2002-03-04,1.551580865909352,1.551580865909352,1.5394116155938986,1.551580865909352,68610.0
2002-03-05,1.5515805621964711,1.5515805621964711,1.5439747459708806,1.546408711612662,60800.0
2002-03-06,1.545496229078897,1.550059661645499,1.545496229078897,1.5485386141692352,26980.0
2002-03-07,1.551580865909352,1.551580865909352,1.5454962407516253,1.551580865909352,51800.0
2002-03-08,1.5515803897737042,1.5515803897737042,1.5381943055758556,1.5381943055758556,36100.0
2002-03-11,1.534208741307474,1.5454956784250595,1.534208741307474,1.5451914690381952,20660.0
2002-03-12,1.5394116155938986,1.551580865909352,1.5394116155938986,1.551580865909352,109900.0
2002-03-13,1.5454955312321694,1.6595823093652784,1.5454955312321694,1.6124265223088106,196900.0
2002-03-14,1.6270293248963643,1.6270293248963643,1.6124262625878858,1.6215531221298785,146370.0
2002-03-15,1.6215531221298785,1.6215531221298785,1.6185108839721534,1.6215531221298785,320600.0
2002-03-18,1.6261165519008751,1.6261165519008751,1.616989692358882,1.6215531221298785,51250.0
2002-03-19,1.616989692358882,1.6215531221298785,1.616989692358882,1.6215531221298785,81390.0
2002-03-20,1.6215535259185707,1.6215535259185707,1.6154689030191498,1.6212493165339277,45270.0
2002-03-21,1.6212489128209877,1.6215531221298785,1.6212489128209877,1.6215531221298785,22500.0
2002-03-22,1.6215531221298785,1.6215531221298785,1.6185108839721534,1.6215531221298785,9830.0
2002-03-25,1.618511287003287,1.6215535259185707,1.618511287003287,1.6212493165339277,67950.0
2002-03-26,1.6215531221298785,1.6215531221298785,1.617293901667773,1.6215531221298785,44000.0
2002-03-27,1.6215537084317633,1.6215537084317633,1.6154690848474909,1.6154690848474909,88230.0
2002-03-28,1.6154690400292944,1.6154690400292944,1.5667920527055674,1.5820035387097997,91590.0
2002-03-29,1.5820035387097997,1.5820035387097997,1.5820035387097997,1.5820035387097997,0.0
2002-04-01,1.5820035387097997,1.5820035387097997,1.5820035387097997,1.5820035387097997,0.0
2002-04-02,1.5972150120721564,1.6093842577014836,1.5972150120721564,1.6063420188285775,52510.0
2002-04-03,1.5975189323824286,1.612426349875619,1.5975189323824286,1.605733164442421,54590.0
2002-04-04,1.626117017668158,1.6884845860568098,1.626117017668158,1.6732729557046782,97770.0
2002-04-05,1.6732734365232649,1.706738945873022,1.6732734365232649,1.7036965609008168,67870.0
2002-04-08,1.7036967047201008,1.7036967047201008,1.6884852137816817,1.700654464559982,48790.0
2002-04-09,1.6976112804241743,1.6976112804241743,1.6915266578984869,1.6976112804241743,71260.0
2002-04-10,1.734119365338198,1.7402039890911123,1.7189078784903489,1.7295559337907305,389380.0
2002-04-11,1.7462879715988584,1.8256924057252508,1.7462879715988584,1.776711224260742,392730.0
2002-04-12,1.7678883675469022,1.7949650266618713,1.7675841582418286,1.7675841582418286,232170.0
2002-04-15,1.7949661367066378,1.7949661367066378,1.7794502920020352,1.7794502920020352,206680.0
2002-04-16,1.779449864307111,1.7797540737271966,1.7691060186798444,1.77519064228817,132130.0
2002-04-17,1.773973287621168,1.77975370059753,1.7645422173002756,1.7645422173002756,202450.0
2002-04-18,1.7788412302348204,1.7788412302348204,1.7341191143093853,1.7402037371814976,149050.0
2002-04-19,1.752372847609411,1.794965200899287,1.752372847609411,1.794965200899287,127990.0
2002-04-22,1.8223460147823447,1.8223460147823447,1.79952871782972,1.8101767703984333,74710.0
2002-04-23,1.8132505431123396,1.8470569496569824,1.7902006605173633,1.843983573358993,130970.0
2002-04-24,1.8439833464833253,1.84705672240318,1.828616759977312,1.828616759977312,80160.0
2002-04-25,1.828616759977312,1.828616759977312,1.828616759977312,1.828616759977312,0.0
2002-04-26,1.828616759977312,1.8424466585233976,1.8276948351293336,1.828616759977312,39440.0
2002-04-29,1.8286169849623424,1.843983573358993,1.8286169849623424,1.843983573358993,57510.0
2002-04-30,1.8439832743736184,1.8439832743736184,1.82830938019788,1.82830938019788,140450.0
2002-05-01,1.8283094516946528,1.828616759977312,1.797883733511916,1.828616759977312,52400.0
2002-05-02,1.8255437391793965,1.8286169689037493,1.8132505271886916,1.8255437391793965,38380.0
2002-05-03,1.828616759977312,1.8363000532303184,1.828616759977312,1.828616759977312,27890.0
2002-05-06,1.8286168176832232,1.834763423170272,1.8209336707343884,1.834763423170272,23210.0
2002-05-07,1.833227090555841,1.833227090555841,1.813250583810484,1.831690402372356,69620.0
2002-05-08,1.831690402372356,1.8409102383799656,1.831690402372356,1.831690402372356,73940.0
2002-05-09,1.84398333413968,1.8753311235071823,1.8433687175784748,1.8593499205428283,132100.0
2002-05-10,1.859350273190173,1.859350273190173,1.8439836838725725,1.8470570603547547,47840.0
2002-05-13,1.8473642688114424,1.8473642688114424,1.8289244505553084,1.8289244505553084,26920.0
2002-05-14,1.8378369082230812,1.8439835140747984,1.8286169261721843,1.8332269904709544,35670.0
2002-05-15,1.834456012250033,1.834456012250033,1.8163235050956603,1.816630813370825,52650.0
2002-05-16,1.813250101994913,1.813250101994913,1.7886636837788374,1.813250101994913,11290.0
2002-05-17,1.8009577534270522,1.8086410494274896,1.7886645384450262,1.797884376408205,26650.0
2002-05-20,1.822470154684233,1.828616759977312,1.822470154684233,1.828616759977312,81450.0
2002-05-21,1.8286169689037493,1.8286169689037493,1.8117138390531915,1.8255437391793965,39800.0
2002-05-22,1.8283096605859783,1.8283096605859783,1.8224703629083965,1.8255437391793965,91210.0
2002-05-23,1.8255433111029509,1.8286165401066543,1.813250101994913,1.813250101994913,19150.0
2002-05-24,1.8132507402066187,1.840910397161795,1.8101773635745635,1.840910397161795,17780.0
2002-05-27,1.8409101237338537,1.843983499909424,1.828616912124856,1.8390662738844816,63530.0
2002-05-28,1.8409101398218195,1.84213951961212,1.837222293544205,1.8378369101660332,31650.0
2002-05-29,1.8378367991871127,1.8378367991871127,1.834148806585557,1.834763423170272,144680.0
2002-05-30,1.8344563541894037,1.8344563541894037,1.8289245111120545,1.8344563541894037,12550.0
2002-05-31,1.8341491025419248,1.8341491025419248,1.8163238997892384,1.8163238997892384,19560.0
2002-06-03,1.8169386600585573,1.8240071915517284,1.7994207656763654,1.807104060399081,49630.0
2002-06-04,1.8101772903601725,1.8132506668679216,1.807104060399081,1.807104060399081,45140.0
2002-06-05,1.8071042600785,1.8074115684539,1.7994209645068042,1.7994209645068042,40400.0
2002-06-06,1.8040310944954148,1.8055677830990453,1.7978844866275834,1.8055677830990453,39400.0
2002-06-07,1.8055673030792208,1.8071039912743152,1.7917374024166817,1.7917374024166817,41170.0
2002-06-10,1.7917374024166817,1.7917374024166817,1.7917374024166817,1.7917374024166817,0.0
2002-06-11,1.797884376408205,1.8009577534270522,1.797884376408205,1.797884376408205,11470.0
2002-06-12,1.8055677830990453,1.807104471702676,1.8055677830990453,1.8055677830990453,31000.0
2002-06-13,1.8067963409982457,1.8071036492697747,1.7935810594961494,1.7935810594961494,84080.0
2002-06-14,1.815708990124412,1.8363001111786927,1.8132503772389192,1.834763423170272,80850.0
2002-06-17,1.8301538539216804,1.8301538539216804,1.808640803896962,1.808640803896962,35000.0
2002-06-18,1.808639871156985,1.8132497871353632,1.8024931211236992,1.8034151922473267,100220.0
2002-06-19,1.804031059902724,1.8301541794767624,1.804031059902724,1.8270809488751223,58780.0
2002-06-20,1.8267727452665872,1.8267727452665872,1.8101769257977152,1.8101769257977152,116570.0
2002-06-21,1.813250880863444,1.8255440952519415,1.8117141924282132,1.82247071838148,297480.0
2002-06-24,1.8224705463305968,1.825851231259615,1.8086407913591456,1.8092554080565448,238930.0
2002-06-25,1.8095626736772856,1.810484598701616,1.804030683891332,1.807104060399081,87240.0
2002-06-26,1.8101767264445976,1.8163233309986164,1.807103497440894,1.813250101994913,159150.0
2002-06-27,1.8439831247650076,1.8439831247650076,1.8101767264445976,1.813250101994913,28089.0
2002-06-28,1.813250347498668,1.9054494282921803,1.813250347498668,1.9054494282921803,43760.0
2002-07-01,1.9177425372040169,1.9177425372040169,1.8501298815466776,1.853203257349869,57917.0
2002-07-02,1.850129793322019,1.850129793322019,1.7671505556988922,1.7794437652321986,35221.0
2002-07-03,1.767150949789671,1.767150949789671,1.7364179191026587,1.764077573447645,35650.0
2002-07-04,1.7640773960419824,1.7640773960419824,1.7364177444786086,1.7364177444786086,27750.0
2002-07-05,1.7364181432948953,1.7364181432948953,1.7179783225018876,1.7210515526940544,19421.0
2002-07-08,1.7210519181401531,1.7394917428486512,1.7056854708230886,1.7179786872954204,14800.0
2002-07-09,1.7149041057213847,1.7210507096414882,1.6688045030473118,1.7056842731145283,534798.0
2002-07-10,1.7056847127937236,1.7056847127937236,1.6872447497334948,1.6872447497334948,46240.0
2002-07-11,1.659585523037781,1.7056851493951275,1.6442189320697744,1.69953854231726,23100.0
2002-07-12,1.6903178082446424,1.6903178082446424,1.650364806696765,1.6780245995447736,30776.0
2002-07-15,1.6903180301305918,1.6903180301305918,1.6288519785626752,1.6442184181813413,47400.0
2002-07-16,1.625779249818878,1.6288526268938812,1.533579989222362,1.5366533662973654,86928.0
2002-07-17,1.530505754548489,1.5366523581191018,1.4905527580662112,1.5212857759192755,69850.0
2002-07-18,1.5550932213836224,1.6073394603695843,1.5550932213836224,1.582753029445999,75845.0
2002-07-19,1.5735331349467874,1.579679743030693,1.5335801091280534,1.567386526862882,49057.0
2002-07-22,1.490553746896876,1.567386415773485,1.490553746896876,1.5550932004769626,299391.0
2002-07-23,1.555093310695071,1.567386526862882,1.555093310695071,1.567386526862882,91324.0
2002-07-24,1.5612387724015533,1.5612387724015533,1.5059193402660376,1.5212857759192755,97102.0
2002-07-25,1.552019958579013,1.5612397967106535,1.5366533662973654,1.5366533662973654,70540.0
2002-07-26,1.5397267214541328,1.5397267214541328,1.5089935373283292,1.5089935373283292,98521.0
2002-07-29,1.5212857759192755,1.5366523581191018,1.5212857759192755,1.5212857759192755,18150.0
2002-07-30,1.5397257331777028,1.5489455652603277,1.5151391723486625,1.5212857759192755,68740.0
2002-07-31,1.5212857759192755,1.5212857759192755,1.5212857759192755,1.5212857759192755,20600.0
2002-08-01,1.5212857759192755,1.5212857759192755,1.5151391723486625,1.5212857759192755,51770.0
2002-08-02,1.5151393599719405,1.5151393599719405,1.459819920986088,1.459819920986088,46273.0
2002-08-05,1.4598203716927518,1.4628937480808135,1.4352339467748645,1.4413805530043364,37145.0
2002-08-06,1.4352337267283726,1.5151395954605358,1.4137205349502446,1.475186734367769,64730.0
2002-08-07,1.4751865989791713,1.521286061128145,1.4751865989791713,1.4936264131480843,58430.0
2002-08-08,1.505919894933285,1.5089931245772432,1.505919894933285,1.505919894933285,40020.0
2002-08-09,1.5089931571982678,1.5643127574518223,1.5089931571982678,1.5427995632924796,20480.0
2002-08-12,1.5427999973403377,1.5427999973403377,1.4967003663416911,1.4967003663416911,16990.0
2002-08-13,1.5059203511600954,1.5089935817351054,1.4967003663416911,1.4967003663416911,37120.0
2002-08-14,1.4905537147808563,1.5089935373283292,1.4905537147808563,1.5089935373283292,106880.0
2002-08-15,1.5120660915001154,1.5827521127384248,1.5120660915001154,1.5520190918840735,129200.0
2002-08-16,1.552019541546242,1.6503652367735826,1.552019541546242,1.6503652367735826,19405.0
2002-08-19,1.6503653040362596,1.6503653040362596,1.6073390606207103,1.6073390606207103,24132.0
2002-08-20,1.6104119649524495,1.613485340705696,1.5827523159063404,1.5981187550327074,75132.0
2002-08-21,1.5981187550327074,1.613485340705696,1.5981187550327074,1.5981187550327074,108260.0
2002-08-22,1.6073392477293438,1.6073392477293438,1.582752820058379,1.5858260502439154,47139.0
2002-08-23,1.5919724562387771,1.5919724562387771,1.582752620299136,1.5888992264411133,50096.0
2002-08-26,1.598118826653454,1.6134854130151064,1.598118826653454,1.6134854130151064,103089.0
2002-08-27,1.6288519785626752,1.6442184181813413,1.6288519785626752,1.6442184181813413,47190.0
2002-08-28,1.6442184937960451,1.6688049155538978,1.6442184937960451,1.6688049155538978,15967.0
2002-08-29,1.6688046634374358,1.6903178524987452,1.6595848299444538,1.674951267948294,17206.0
2002-08-30,1.690318156241033,1.7179779547835377,1.690318156241033,1.7149045787025312,21983.0
2002-09-02,1.70875766603132,1.70875766603132,1.674951267948294,1.674951267948294,34488.0
2002-09-03,1.684171940489586,1.693391924320273,1.684171940489586,1.6903185475278202,14230.0
2002-09-04,1.699538333227669,1.702611563115176,1.668805155072676,1.702611563115176,23340.0
2002-09-05,1.702611473551353,1.702611473551353,1.659585231563022,1.659585231563022,33880.0
2002-09-06,1.656511406423141,1.6595847818628338,1.6288517601989418,1.6288517601989418,10700.0
2002-09-09,1.628852301066023,1.628852301066023,1.6042657290242306,1.6042657290242306,28882.0
2002-09-10,1.6042653599925782,1.6042653599925782,1.5827523159063404,1.5981187550327074,17339.0
2002-09-11,1.5981188062320903,1.6442184181813413,1.5981188062320903,1.6442184181813413,23580.0
2002-09-12,1.6442188954836452,1.6595854861097237,1.6442188954836452,1.653438879168626,7395.0
2002-09-13,1.6595848299444538,1.6841712479878868,1.6595848299444538,1.674951267948294,11300.0
2002-09-16,1.6749515745373122,1.6749515745373122,1.6657317393566995,1.6657317393566995,26611.0
2002-09-17,1.665731641874137,1.6749514765151832,1.665731641874137,1.6718782471503777,26324.0
2002-09-18,1.6718783449926544,1.6718783449926544,1.6595851337207457,1.6657317393566995,28240.0
2002-09-19,1.6595854861097237,1.6657320930508213,1.6442188954836452,1.653438879168626,81677.0
2002-09-20,1.6288517601989418,1.6288517601989418,1.6134851760936926,1.6288517601989418,12100.0
2002-09-23,1.6288517601989418,1.6288517601989418,1.6257783847592495,1.6288517601989418,33125.0
2002-09-24,1.628852660701065,1.628852660701065,1.582753029445999,1.582753029445999,27905.0
2002-09-25,1.5673864043139758,1.5673864043139758,1.5366533662973654,1.5366533662973654,40980.0
2002-09-26,1.552019958579013,1.57967961952062,1.5366533662973654,1.5366533662973654,5250.0
2002-09-27,1.5581665985224145,1.582753029445999,1.5059203595364523,1.582753029445999,26940.0
2002-09-30,1.582753120345994,1.582753120345994,1.567386526862882,1.567386526862882,3400.0
2002-10-01,1.536653486443354,1.567386526862882,1.536653486443354,1.567386526862882,16232.0
2002-10-02,1.5704598139842068,1.582753029445999,1.567386436845415,1.582753029445999,30700.0
2002-10-03,1.582752591855714,1.582752591855714,1.5612393974720769,1.5612393974720769,35292.0
2002-10-04,1.552019615032137,1.5673860573656653,1.552019615032137,1.558166221274879,4094225.0
2002-10-07,1.5581666880103715,1.567386526862882,1.5489467026111652,1.567386526862882,23600.0
2002-10-08,1.5397268637586548,1.567386526862882,1.536653486443354,1.567386526862882,30400.0
2002-10-09,1.567385653003143,1.5735322576601507,1.567385653003143,1.5735322576601507,24700.0
2002-10-10,1.558166221274879,1.558166221274879,1.5366530261519564,1.558166221274879,67212.0
2002-10-11,1.5673860035035947,1.5673860035035947,1.5366529733460044,1.5612393974720769,35190.0
2002-10-14,1.564312300225814,1.573532133208818,1.5520190918840735,1.5520190918840735,59280.0
2002-10-15,1.5612387888862815,1.5612387888862815,1.5151391883466363,1.5305057707087149,64724.0
2002-10-16,1.552019958579013,1.5612397967106535,1.5305067586940433,1.5366533662973654,69532.0
2002-10-17,1.5366534118670312,1.5366534118670312,1.5212868191296849,1.5335800347008857,198482.0
2002-10-18,1.5274323794898883,1.5274323794898883,1.5120659438366504,1.5212857759192755,276553.0
2002-10-21,1.545873396818776,1.5520200046043764,1.527433426915285,1.5335800347008857,57405.0
2002-10-22,1.5305057707087149,1.5489455816152546,1.5274323956176632,1.5305057707087149,99285.0
2002-10-23,1.5489457165253369,1.564312300225814,1.5335791328248596,1.5520190918840735,64900.0
2002-10-24,1.552019511027269,1.552019511027269,1.5426134155341442,1.5457487308627882,41750.0
2002-10-25,1.5457483102025162,1.5771023519994158,1.511259103437369,1.5708315735414662,808839.0
2002-10-28,1.58337365180685,1.58337365180685,1.536342723133015,1.536342723133015,20000.0
2002-10-29,1.5676966257465046,1.5676966257465046,1.526936477595367,1.536342723133015,20360.0
2002-10-30,1.5394780386407632,1.5457488191634612,1.5238011620876188,1.536342723133015,29201.0
2002-10-31,1.5488834672314593,1.5551542444466824,1.5488834672314593,1.55201878108551,50059.0
2002-11-01,1.552019959366841,1.5645615233187444,1.552019959366841,1.5645615233187444,8345.0
2002-11-04,1.5363425884108453,1.5520194635892817,1.5363425884108453,1.5394779036436574,8954.0
2002-11-05,1.5394772266550627,1.55201878108551,1.536341912801012,1.55201878108551,472848.0
2002-11-06,1.539478115318152,1.567696703829387,1.536342799654241,1.567696703829387,2927771.0
2002-11-07,1.567696703829387,1.567696703829387,1.5457488961531811,1.567696703829387,134726.0
2002-11-08,1.5645612386582683,1.5708321690005058,1.561425922994358,1.567696703829387,46800.0
2002-11-11,1.561425562763946,1.561425562763946,1.520665421986265,1.520665421986265,32940.0
2002-11-12,1.5206656970726695,1.536342723133015,1.504988820519525,1.536342723133015,9515.0
2002-11-13,1.5363424452106575,1.5363424452106575,1.5112593276573687,1.520665421986265,8600.0
2002-11-14,1.520665147122383,1.520665147122383,1.5049882762387974,1.5049882762387974,27918.0
2002-11-15,1.5049885482690466,1.520665421986265,1.5049885482690466,1.520665421986265,6400.0
2002-11-18,1.5049885482690466,1.520665421986265,1.5049885482690466,1.520665421986265,15300.0
2002-11-19,1.5206654696206434,1.5363424933361136,1.5206654696206434,1.5269362492053955,17000.0
2002-11-20,1.526936201374587,1.526936201374587,1.5049885482690466,1.520665421986265,43226.0
2002-11-21,1.517530121757129,1.542613239553582,1.504988562858903,1.542613239553582,96430.0
2002-11-22,1.542613861156531,1.5676969890603385,1.542613861156531,1.5645615233187444,41000.0
2002-11-25,1.5645615233187444,1.5676969890603385,1.5614262070843865,1.5645615233187444,41470.0
2002-11-26,1.5645605693357452,1.5676960331655052,1.561425255013129,1.561425255013129,53240.0
2002-11-27,1.5645610094339777,1.5990503737271955,1.5645610094339777,1.5990503737271955,27350.0
2002-11-28,1.5990500050267864,1.6147270259563944,1.5990500050267864,1.611591561967612,16076.0
2002-11-29,1.6084568938834671,1.614727674873946,1.6084568938834671,1.614727674873946,18006.0
2002-12-02,1.614727280677102,1.614727280677102,1.5833733833790096,1.5833733833790096,46584.0
2002-12-03,1.5896445509120314,1.614727674873946,1.5896445509120314,1.614727674873946,26360.0
2002-12-04,1.6115922096251003,1.614727674873946,1.5990506476441435,1.614727674873946,24950.0
2002-12-05,1.6147270259563944,1.6147270259563944,1.5990500050267864,1.611591561967612,12500.0
2002-12-06,1.602185718494778,1.6241333718051554,1.602185718494778,1.6241333718051554,30150.0
2002-12-09,1.6147269769220371,1.6272685334820136,1.605320734748481,1.605320734748481,15930.0
2002-12-10,1.5865084480859604,1.611591561967612,1.5833731336043302,1.611591561967612,27381.0
2002-12-11,1.6241336358509162,1.6272691008376798,1.614727539905024,1.6178628553845882,30564.0
2002-12-12,1.617862619035403,1.6272688631143617,1.5990502803846631,1.6272688631143617,30432.0
2002-12-13,1.6241334933923774,1.6272689581041182,1.5990503737271955,1.5990503737271955,6456.0
2002-12-16,1.6021854600208598,1.6304038882257226,1.59904999604968,1.6304038882257226,11551.0
2002-12-17,1.627268573761694,1.6304038882257226,1.6178623313553055,1.6304038882257226,18305.0
2002-12-18,1.6272688631143617,1.6304041781358962,1.6272688631143617,1.6272688631143617,20583.0
2002-12-19,1.6241333718051554,1.6272688362821668,1.6209980568353193,1.6241333718051554,16953.0
2002-12-20,1.624133375112942,1.627268839596339,1.5833733833790096,1.5833733833790096,25652.0
2002-12-23,1.5833737306705642,1.5990506080045332,1.558290457823239,1.567696703829387,27492.0
2002-12-24,1.6115918394851565,1.6304041781358962,1.6115918394851565,1.6272688631143617,16521.0
2002-12-25,1.6272688631143617,1.6272688631143617,1.6272688631143617,1.6272688631143617,0.0
2002-12-26,1.6272688631143617,1.6272688631143617,1.6272688631143617,1.6272688631143617,0.0
2002-12-27,1.6272691008376798,1.6272691008376798,1.6178628553845882,1.6178628553845882,17750.0
2002-12-30,1.617862592358308,1.6272688362821668,1.6147272773884722,1.6241333718051554,19688.0
2002-12-31,1.6241333718051554,1.6272688362821668,1.6209980568353193,1.6241333718051554,13180.0
2003-01-01,1.6241333718051554,1.6241333718051554,1.6241333718051554,1.6241333718051554,0.0
2003-01-02,1.6272688362821668,1.6272688362821668,1.6241333718051554,1.6241333718051554,0.0
2003-01-03,1.627268573761694,1.6304038882257226,1.6147270168912768,1.6304038882257226,41472.0
2003-01-06,1.6304039808568092,1.6617580243213768,1.6241332020653276,1.6617580243213768,70895.0
2003-01-07,1.6617582357101297,1.6899766691078244,1.6617582357101297,1.6899766691078244,18530.0
2003-01-08,1.6931121005230907,1.7056536594560106,1.6899766360362731,1.7056536594560106,264500.0
2003-01-09,1.680570467704341,1.6962473409276737,1.680570467704341,1.6962473409276737,54400.0
2003-01-10,1.7087888780460072,1.7213304362714803,1.693112005017749,1.693112005017749,29650.0
2003-01-13,1.696247932663124,1.733872770440304,1.696247932663124,1.733872770440304,38698.0
2003-01-14,1.7338722791496293,1.7714969567586796,1.7338722791496293,1.7714969567586796,30070.0
2003-01-15,1.7714969904661513,1.7714969904661513,1.7558199664104934,1.7558199664104934,52639.0
2003-01-16,1.752684567868103,1.752684567868103,1.7087889624047594,1.7244659857141211,69850.0
2003-01-17,1.7307367651364312,1.7307367651364312,1.721330521249379,1.7244659857141211,106325.0
2003-01-20,1.7244659005814331,1.7244659005814331,1.693112005017749,1.693112005017749,132326.0
2003-01-21,1.6774347980339883,1.6774347980339883,1.649216369883115,1.649216369883115,74174.0
2003-01-22,1.6742996305140476,1.7087888401149371,1.6680288515405075,1.6680288515405075,29633.0
2003-01-23,1.7056535253817489,1.7056535253817489,1.6680288515405075,1.6680288515405075,28800.0
2003-01-24,1.6680287175697803,1.6774348105210417,1.6680287175697803,1.6711640320511505,58897.0
2003-01-27,1.6711640320511505,1.6711640320511505,1.6711640320511505,1.6711640320511505,0.0
2003-01-28,1.6617579971101477,1.6617579971101477,1.6304039541590014,1.65862253301217,250248.0
2003-01-29,1.658622560172056,1.6617580243213768,1.658622560172056,1.6617580243213768,12100.0
2003-01-30,1.6617580243213768,1.6648933389635376,1.6554872455298952,1.6617580243213768,20800.0
2003-01-31,1.6648936104408567,1.7150598489528093,1.6617582952874514,1.6774351700688446,647601.0
2003-02-03,1.6931127366173897,1.6931127366173897,1.680571172972665,1.6868419547950273,6000.0
2003-02-04,1.6868414145434278,1.6868414145434278,1.6711643902548508,1.6774351700688446,17075.0
2003-02-05,1.677434945247236,1.677434945247236,1.6617580725669674,1.6680288515405075,103276.0
2003-02-06,1.6617579757102894,1.6617579757102894,1.6523517330446462,1.6554871971022456,68430.0
2003-02-07,1.6554879482697462,1.6617587297231189,1.649217166816374,1.652352482789449,37240.0
2003-02-10,1.652351687502528,1.652351687502528,1.6304038882257226,1.6304038882257226,30207.0
2003-02-11,1.6304045525965358,1.6304045525965358,1.614727674873946,1.614727674873946,17500.0
2003-02-12,1.5990502540177671,1.6304041512520024,1.5959149390479308,1.6241333718051554,19894.0
2003-02-13,1.624133771606057,1.633540017845381,1.59591533190251,1.614727674873946,35040.0
2003-02-14,1.6147278490153825,1.6147278490153825,1.5959155040151167,1.5959155040151167,8000.0
2003-02-17,1.5990507656821724,1.652352482789449,1.5990507656821724,1.652352482789449,23345.0
2003-02-18,1.652352360816817,1.652352360816817,1.614727674873946,1.614727674873946,22953.0
2003-02-19,1.617862592358308,1.6241333718051554,1.6147272773884722,1.6241333718051554,1795996.0
2003-02-20,1.6115920749182604,1.6460814422366634,1.6115920749182604,1.6178628553845882,106716.0
2003-02-21,1.6178628553845882,1.630404416317244,1.6178628553845882,1.6178628553845882,33710.0
2003-02-24,1.61786231888442,1.61786231888442,1.6053207621106762,1.6084562260576871,106293.0
2003-02-25,1.605321153643491,1.6241334933923774,1.5990503737271955,1.5990503737271955,183650.0
2003-02-26,1.6147273982715276,1.6304042733086728,1.5833734986900507,1.5990503737271955,39231.0
2003-02-27,1.6084568938834671,1.614727674873946,1.583373769921553,1.614727674873946,11788.0
2003-02-28,1.6241333718051554,1.646081174622708,1.6241333718051554,1.6241333718051554,43430.0
2003-03-03,1.6304038882257226,1.6460809090673196,1.6304038882257226,1.6304038882257226,4400.0
2003-03-04,1.630404380814287,1.6335398457327743,1.6241336004845088,1.6335398457327743,59800.0
2003-03-05,1.6304041781358962,1.6335396426646085,1.617862619035403,1.6272688631143617,18352.0
2003-03-06,1.6366746666609313,1.6680287083441243,1.6304038882257226,1.6304038882257226,74101.0
2003-03-07,1.6335393521969026,1.6617579299089162,1.6304038882257226,1.6304038882257226,10660.0
2003-03-10,1.6335396157290138,1.6335396157290138,1.6241333718051554,1.6241333718051554,16802.0
2003-03-11,1.617862568188805,1.617862568188805,1.5802378920698033,1.5802378920698033,90726.0
2003-03-12,1.5802382654994451,1.5990506080045332,1.567696703829387,1.567696703829387,49374.0
2003-03-13,1.5802378440131386,1.5802378440131386,1.5676962856882064,1.5739670648506725,8993.0
2003-03-14,1.599050181500537,1.6115917398254698,1.5739670648506725,1.5739670648506725,18191.0
2003-03-17,1.5833733833790096,1.5833733833790096,1.5833733833790096,1.5833733833790096,11796.0
2003-03-18,1.5990503737271955,1.608456618355232,1.5896442786063458,1.5990503737271955,132158.0
2003-03-19,1.5990503737271955,1.5990503737271955,1.5645610094339777,1.5990503737271955,21120.0
2003-03-20,1.6084565012174836,1.6084565012174836,1.5833733833790096,1.5833733833790096,23696.0
2003-03-21,1.5614261300943484,1.5959155040151167,1.5582906645073569,1.5959155040151167,23864.0
2003-03-24,1.5676960331655052,1.5676960331655052,1.561425255013129,1.561425255013129,21641.0
2003-03-25,1.5426126900162356,1.558289558300734,1.536341912801012,1.55201878108551,116450.0
2003-03-26,1.5676963599763758,1.5833733833790096,1.5676963599763758,1.5833733833790096,3659.0
2003-03-27,1.6021858384389367,1.6021858384389367,1.5927795938109004,1.5990503737271955,43000.0
2003-03-28,1.6147272773884722,1.6304041512520024,1.6115918129114613,1.6241333718051554,12485.0
2003-03-31,1.6178623313553055,1.6304038882257226,1.59904999604968,1.6304038882257226,16500.0
2003-04-01,1.620998455864424,1.6304045525965358,1.6053214286346218,1.614727674873946,17517.0
2003-04-02,1.614727674873946,1.614727674873946,1.614727674873946,1.614727674873946,31900.0
2003-04-03,1.6272691008376798,1.6272691008376798,1.614727539905024,1.6178628553845882,12190.0
2003-04-04,1.6178629906155793,1.6178629906155793,1.614727674873946,1.614727674873946,45957.0
2003-04-07,1.614727674873946,1.6178629906155793,1.6084568938834671,1.614727674873946,36630.0
2003-04-08,1.6147271086316848,1.6617580243213768,1.6147271086316848,1.6617580243213768,356238.0
2003-04-09,1.6774348965465011,1.6931119182787846,1.6460810025890928,1.6617580243213768,56939.0
2003-04-10,1.664893311700968,1.677434869078564,1.6460809756345745,1.65862253301217,62000.0
2003-04-11,1.6617585266422137,1.6617585266422137,1.646081500171036,1.646081500171036,34735.0
2003-04-14,1.6617582952874514,1.693112194357422,1.6554875154734574,1.6774351700688446,31550.0
2003-04-15,1.677434945247236,1.6931119674346686,1.6680288515405075,1.6680288515405075,40903.0
2003-04-16,1.6774351700688446,1.6805706347294338,1.6774351700688446,1.6774351700688446,86087.0
2003-04-17,1.6774356619957966,1.686841909228868,1.6680295642699532,1.680571127575897,31532.0
2003-04-18,1.680571127575897,1.680571127575897,1.680571127575897,1.680571127575897,0.0
2003-04-21,1.680571127575897,1.680571127575897,1.680571127575897,1.680571127575897,0.0
2003-04-22,1.6964553429459892,1.6964553429459892,1.667863351305373,1.667863351305373,31150.0
2003-04-23,1.6710403065923598,1.677394065680767,1.667863351305373,1.667863351305373,23400.0
2003-04-24,1.671039388801894,1.677393144400607,1.6519779705202715,1.6519779705202715,36500.0
2003-04-25,1.6519779705202715,1.6519779705202715,1.6519779705202715,1.6519779705202715,0.0
2003-04-28,1.651978877841572,1.6837478247691746,1.651978877841572,1.667863351305373,790066.0
2003-04-29,1.667862710734553,1.6837471780976567,1.6583320000195894,1.6837471780976567,444115.0
2003-04-30,1.6869239806789726,1.6996314939752526,1.6837471780976567,1.6837471780976567,36243.0
2003-05-01,1.6996317543936643,1.6996317543936643,1.6773936784605996,1.6773936784605996,53430.0
2003-05-02,1.683747382866684,1.7091624125500935,1.671039868024979,1.671039868024979,45534.0
2003-05-05,1.6710397950840297,1.6996316264870672,1.6710397950840297,1.6996316264870672,17545.0
2003-05-06,1.7028086551292412,1.7123392155177568,1.671039868024979,1.671039868024979,187350.0
2003-05-07,1.699631700676052,1.699631700676052,1.66786291357179,1.671039868024979,98905.0
2003-05-08,1.6646860117317377,1.6837474360822655,1.6646860117317377,1.6773936784605996,68200.0
2003-05-09,1.671039892528901,1.699631725599241,1.671039892528901,1.6742166955431483,25870.0
2003-05-12,1.6773935522275398,1.715516095088604,1.6773935522275398,1.6996316264870672,35429.0
2003-05-13,1.7091622046902162,1.7091622046902162,1.6837471780976567,1.6837471780976567,30673.0
2003-05-14,1.683747927657735,1.6996322506066115,1.6805709721766149,1.6805709721766149,69570.0
2003-05-15,1.6837475413130785,1.6996318606172152,1.6837475413130785,1.6901012993318412,18525.0
2003-05-16,1.6996314525016976,1.7155159194771965,1.6996314525016976,1.7155159194771965,22889.0
2003-05-19,1.7155159194771965,1.7155159194771965,1.6964546499979003,1.7155159194771965,23764.0
2003-05-20,1.7123395341975942,1.7155164892420398,1.699632016990921,1.7091627306387032,27100.0
2003-05-21,1.6996316264870672,1.709162337945093,1.6996316264870672,1.6996316264870672,9590.0
2003-05-22,1.6996316756698508,1.70916238740367,1.686924161015108,1.686924161015108,36630.0
2003-05-23,1.6932779998088838,1.6964549543681806,1.6869242421758224,1.6964549543681806,15170.0
2003-05-26,1.6932777373271126,1.6932777373271126,1.6837471780976567,1.6837471780976567,49069.0
2003-05-27,1.6742166955431483,1.6837474075569474,1.6678629380291248,1.6742166955431483,31415.0
2003-05-28,1.6837474360822655,1.6932779967719986,1.6773936784605996,1.6773936784605996,30933.0
2003-05-29,1.6837471780976567,1.6837471780976567,1.6805702240308324,1.6837471780976567,312667.0
2003-05-30,1.6837471780976567,1.6932777373271126,1.6773934214495168,1.6837471780976567,49295.0
2003-06-02,1.6837474360822655,1.6837474360822655,1.6773936784605996,1.6773936784605996,13679.0
2003-06-03,1.6837471134575366,1.6837471134575366,1.658331936355174,1.658331936355174,28050.0
2003-06-04,1.658331936355174,1.658331936355174,1.658331936355174,1.658331936355174,4500.0
2003-06-05,1.667862710734553,1.6901009347457967,1.667862710734553,1.6837471780976567,31995.0
2003-06-06,1.6837474075569474,1.6837474075569474,1.6678629380291248,1.6742166955431483,40940.0
2003-06-09,1.6742166955431483,1.6742166955431483,1.6742166955431483,1.6742166955431483,0.0
2003-06-10,1.6678630944109594,1.6932781268500106,1.6678630944109594,1.6932781268500106,23008.0
2003-06-11,1.6932781268500106,1.6932781268500106,1.6646861396133064,1.6932781268500106,20965.0
2003-06-12,1.693277696008599,1.7155159194771965,1.683747137011703,1.7155159194771965,53333.0
2003-06-13,1.7028088153693666,1.7028088153693666,1.6869243445796898,1.6901012993318412,58527.0
2003-06-16,1.6964547752958374,1.7186928489214062,1.6932778210718904,1.712339091959027,74700.0
2003-06-17,1.7314002349671913,1.7409309454495916,1.7155159194771965,1.7155159194771965,84300.0
2003-06-18,1.7186930081637402,1.737754280816964,1.7186930081637402,1.7314005232658891,33000.0
2003-06-19,1.7314004167147712,1.7472848853576854,1.7186929023946478,1.7186929023946478,29692.0
2003-06-20,1.7186930391864683,1.756815736666567,1.7186930391864683,1.7536387820909207,13208.0
2003-06-23,1.7472855138660603,1.7790543110937826,1.7472855138660603,1.775877507113798,55438.0
2003-06-24,1.769523335420964,1.826707157108704,1.769523335420964,1.782230851351573,104813.0
2003-06-25,1.8139992343240132,1.855298727578376,1.8139992343240132,1.826706747404509,30842.0
2003-06-26,1.82352998971544,1.890244516313373,1.8203531868460496,1.8870677134439824,47130.0
2003-06-27,1.8743601070377052,1.8743601070377052,1.8267068544505871,1.8394143682757496,47669.0
2003-06-30,1.8425917898137187,1.858476110381176,1.829884272765532,1.858476110381176,17668.0
2003-07-01,1.8584750083417805,1.874359470975614,1.8489444519498504,1.874359470975614,45860.0
2003-07-02,1.8743605824341856,1.8743605824341856,1.858476110381176,1.858476110381176,49920.0
2003-07-03,1.8743600098370543,1.8775368123858451,1.858475542636581,1.8648292992196691,56017.0
2003-07-04,1.8584750083417805,1.874359470975614,1.8552982067062915,1.874359470975614,20695.0
2003-07-07,1.8711833905562705,1.8711833905562705,1.8108226164756764,1.829884041120524,21201.0
2003-07-08,1.8362369424369689,1.874359470975614,1.8362369424369689,1.874359470975614,9725.0
2003-07-09,1.8425911416473384,1.8584754566271864,1.8298836290692595,1.836237385358299,16050.0
2003-07-10,1.8425912144978804,1.8425912144978804,1.826706747404509,1.826706747404509,6676.0
2003-07-11,1.8330605039447565,1.8330605039447565,1.8235297933916323,1.826706747404509,15843.0
2003-07-14,1.8267061955273365,1.8267061955273365,1.817175487853591,1.817175487853591,11778.0
2003-07-15,1.8171760368513847,1.826706747404509,1.8171760368513847,1.826706747404509,24845.0
2003-07-16,1.826706682113953,1.8584754636797045,1.826706682113953,1.855298661265879,103238.0
2003-07-17,1.8425917898137187,1.858476110381176,1.826707317760709,1.858476110381176,12800.0
2003-07-18,1.8489454200750932,1.8489454200750932,1.8267071910406727,1.842591661991765,9410.0
2003-07-21,1.83941443733725,1.8489451488067128,1.81082245441438,1.81082245441438,47000.0
2003-07-22,1.8267071910406727,1.8489454200750932,1.8203534329573443,1.842591661991765,31050.0
2003-07-23,1.8425913759057173,1.8552988900993688,1.8362376188088911,1.8457681787113704,33571.0
2003-07-24,1.8425911416473384,1.852121700338147,1.836237385358299,1.836237385358299,34500.0
2003-07-25,1.8425906971934096,1.874359470975614,1.8425906971934096,1.874359470975614,119352.0
2003-07-28,1.8743609234573968,1.877537727554659,1.8616534040971908,1.8616534040971908,49332.0
2003-07-29,1.874359470975614,1.874359470975614,1.8584750083417805,1.874359470975614,58500.0
2003-07-30,1.883890988888817,1.883890988888817,1.8743604276325727,1.8775372308894744,48300.0
2003-07-31,1.8903530425271025,1.9063728916396847,1.8583131915238755,1.89996492143904,25559.0
2003-08-01,1.8999647223905929,1.9159847226029123,1.8935567528612736,1.9159847226029123,58427.0
2003-08-04,1.9223932891157316,1.9544331467120415,1.9223932891157316,1.9544331467120415,40302.0
2003-08-05,1.938413081615901,1.938413081615901,1.906373074757,1.9223930781864509,89141.0
2003-08-06,1.9063726554254508,1.9063726554254508,1.874332808392208,1.9063726554254508,296153.0
2003-08-07,1.9063726554254508,1.909576716517796,1.9063726554254508,1.9063726554254508,41575.0
2003-08-08,1.9063726554254508,1.9063726554254508,1.9063726554254508,1.9063726554254508,32990.0
2003-08-11,1.9063726968161112,1.9063726968161112,1.8775369102491384,1.9031687884322448,23156.0
2003-08-12,1.8999647272703344,1.9031687884322448,1.890352849340692,1.9031687884322448,14881.0
2003-08-13,1.87433378971674,1.8775378524866015,1.87433378971674,1.8775378524866015,7100.0
2003-08-14,1.9031690641535768,1.906372973001608,1.883945152731185,1.893557032053347,20010.0
2003-08-15,1.9063726554254508,1.922392655331093,1.89035280829785,1.9063726554254508,51163.0
2003-08-18,1.9031691657379552,1.9223930781864509,1.890353224105625,1.9223930781864509,53168.0
2003-08-19,1.9223927285659683,1.9352086678674976,1.906372728050033,1.9255967897803743,36190.0
2003-08-20,1.922392648700228,1.9320046791660672,1.9063726488498431,1.9320046791660672,39918.0
2003-08-21,1.938412655236736,1.938412655236736,1.9063726554254508,1.9063726554254508,48278.0
2003-08-22,1.90637328392853,1.9544331467120415,1.90637328392853,1.9544331467120415,44730.0
2003-08-25,1.95443258977502,1.986472438241224,1.95443258977502,1.986472438241224,33399.0
2003-08-26,1.986472438241224,2.034532287329553,1.986472438241224,1.986472438241224,52632.0
2003-08-27,1.9864723629064749,1.9864723629064749,1.970452515669932,1.9800643934562487,59780.0
2003-08-28,1.980064468547983,1.986472438241224,1.970452590397146,1.986472438241224,71362.0
2003-08-29,1.980064249450086,1.980064249450086,1.9416164355449657,1.9416164355449657,31218.0
2003-09-01,1.9704524019832488,1.9768603710637616,1.957636463822222,1.9768603710637616,44600.0
2003-09-02,1.9800645154558936,1.9800645154558936,1.960840605920756,1.970452637077351,77605.0
2003-09-03,1.9704531518992432,1.9800650327890903,1.9544331467120415,1.9544331467120415,75993.0
2003-09-04,1.9544331467120415,1.9544331467120415,1.9544331467120415,1.9544331467120415,31935.0
2003-09-05,1.9576366614252485,1.9800644790818824,1.9576366614252485,1.9608405698998892,104350.0
2003-09-08,1.970452637077351,1.970452637077351,1.960840605920756,1.970452637077351,34610.0
2003-09-09,1.9768603710637616,1.9768603710637616,1.874332712997516,1.9768603710637616,87700.0
2003-09-10,1.922393280450073,1.9704531430169432,1.90957733746932,1.967249080882709,92684.0
2003-09-11,1.9672488588290116,1.9672488588290116,1.9480249465277852,1.9480249465277852,65069.0
2003-09-12,1.9223924532936087,1.9480243282263727,1.9223924532936087,1.935208390759991,111325.0
2003-09-15,1.935209019818781,1.935209019818781,1.9223930781864509,1.9223930781864509,298399.0
2003-09-16,1.9384129537418568,1.944820924135298,1.9352088921561037,1.944820924135298,115263.0
2003-09-17,1.9480246304452271,1.96724853962722,1.9448207219705864,1.9608405698998892,183176.0
2003-09-18,1.9608408880619368,1.9608408880619368,1.9480249465277852,1.9480249465277852,127913.0
2003-09-19,1.9480246304452271,1.9608405698998892,1.9480246304452271,1.9608405698998892,467056.0
2003-09-22,1.967249299469124,1.9768613341617531,1.9320055287450677,1.9384135009474508,49215.0
2003-09-23,1.9223933985826505,1.9223933985826505,1.8999654205990693,1.9095774548143472,81591.0
2003-09-24,1.9223932891157316,1.9576372088607188,1.9223932891157316,1.9544331467120415,97300.0
2003-09-25,1.9608411093923324,1.9736570523730856,1.9608411093923324,1.967249080882709,64390.0
2003-09-26,1.967249080882709,1.967249080882709,1.9640451715265663,1.967249080882709,7779.0
2003-09-29,1.9608405646502056,1.9736565040705565,1.9608405646502056,1.9736565040705565,52881.0
2003-09-30,1.9768605600903868,1.986472438241224,1.9736564988547425,1.986472438241224,41010.0
2003-10-01,1.986472443490907,1.996084474445194,1.9736565040705565,1.9736565040705565,44041.0
2003-10-02,1.9736564988547425,1.986472438241224,1.9736564988547425,1.986472438241224,60914.0
2003-10-03,1.9864727303596557,2.0345325865153714,1.9864727303596557,2.024920706951071,29623.0
2003-10-06,2.0505527306916878,2.0825925860756973,2.0505527306916878,2.0505527306916878,51448.0
2003-10-07,2.082593201394483,2.114633066244927,2.082593201394483,2.111429156148946,81315.0
2003-10-08,2.114632026720236,2.114632026720236,2.082592177620151,2.082592177620151,13056.0
2003-10-09,2.095408577988664,2.1114285824501344,2.082592635530722,2.095408577988664,25970.0
2003-10-10,2.095408117260185,2.098612178559219,2.0761842078001345,2.082592177620151,1187945.0
2003-10-13,2.0857964553525368,2.1210402166306848,2.0857964553525368,2.1146322461457423,86800.0
2003-10-14,2.1146322461457423,2.124244278262189,2.1082242756608003,2.1146322461457423,54150.0
2003-10-15,2.114632377295415,2.1210403481777806,2.08259252288359,2.092204555596177,41695.0
2003-10-16,2.0761845520012256,2.1210403481777806,2.0761845520012256,2.092204555596177,19482.0
2003-10-17,2.098612657101396,2.1306525135074605,2.098612657101396,2.1306525135074605,52733.0
2003-10-20,2.14026445017227,2.1755083695323147,2.14026445017227,2.162692426633769,80468.0
2003-10-21,2.172304037459881,2.178712007662144,2.14667200387277,2.14667200387277,33312.0
2003-10-22,2.14667243915581,2.1723044779403566,2.137060558292435,2.137060558292435,43074.0
2003-10-23,2.140264433916177,2.1466724053167785,2.1274484911149734,2.1274484911149734,143696.0
2003-10-24,2.127448260901264,2.127448260901264,2.1144363572656824,2.124195362549432,41241.0
2003-10-27,2.124195117471296,2.1632308238743128,2.124195117471296,2.1404599175821653,44254.0
2003-10-28,2.153471680736553,2.153471680736553,2.1144359768528087,2.1144359768528087,18150.0
2003-10-29,2.1274478781473904,2.133953828794681,2.1111829239721134,2.1144359768528087,35821.0
2003-10-30,2.1144359010513414,2.1144359010513414,2.1079299506372857,2.111182848287267,22079.0
2003-10-31,2.111183406834302,2.114436460459023,2.075400747647172,2.094918604053097,28752.0
2003-11-03,2.0819063158427977,2.091665164688993,2.0754003649073,2.091665164688993,71551.0
2003-11-04,2.075400464084738,2.0916652646436784,2.049376659099142,2.06238856159194,48866.0
2003-11-05,2.065641913882212,2.114436636516972,2.065641913882212,2.075400920454823,33708.0
2003-11-06,2.098171266420793,2.098171266420793,2.098171266420793,2.098171266420793,4527.0
2003-11-07,2.098171544150342,2.1144365023680587,2.0493769797254657,2.0493769797254657,34020.0
2003-11-10,2.049377699420903,2.0656425082363183,2.033112735491296,2.033112735491296,89792.0
2003-11-11,2.0331123387630146,2.0331123387630146,1.9680528059682627,1.9680528059682627,30395.0
2003-11-12,1.9875696188876333,2.0493762200441354,1.9875696188876333,2.0168463156671814,38333.0
2003-11-13,2.0168462430388003,2.0331111946415628,2.007087396168403,2.007087396168403,26778.0
2003-11-14,2.013594218422852,2.013594218422852,1.9745585037961104,1.9908233073335149,42354.0
2003-11-17,1.9908235648893453,1.9908235648893453,1.9680528059682627,1.9680528059682627,18200.0
2003-11-18,1.968052274906652,1.9843170761593447,1.9517873185398384,1.9517873185398384,58833.0
2003-11-19,1.9355224527085413,1.9517874098361605,1.925763602523272,1.9355224527085413,22111.0
2003-11-20,1.9517873185398384,1.9517873185398384,1.9517873185398384,1.9517873185398384,11400.0
2003-11-21,1.9322694639681344,1.9517873185398384,1.9322694639681344,1.9517873185398384,6750.0
2003-11-24,1.9517872632291768,1.9517872632291768,1.902992550625624,1.922510404644222,43578.0
2003-11-25,1.935522689095172,1.948534594340768,1.9322697903408457,1.9322697903408457,38275.0
2003-11-26,1.929016410649124,1.9517873185398384,1.9257635124442327,1.9517873185398384,26377.0
2003-11-27,1.9517873185398384,1.9517873185398384,1.938775415492036,1.9517873185398384,23060.0
2003-11-28,1.9517873185398384,1.9517873185398384,1.9517873185398384,1.9517873185398384,17911.0
2003-12-01,1.9517876482092409,1.9517876482092409,1.9322697903408457,1.9322697903408457,22640.0
2003-12-02,1.9355228379539853,1.9387758920726463,1.9355228379539853,1.9387758920726463,7531.0
2003-12-03,1.9517873185398384,1.9517873185398384,1.938775415492036,1.9517873185398384,25710.0
2003-12-04,1.9517879328977248,1.9582938864694848,1.9452819793259664,1.9582938864694848,184701.0
2003-12-05,1.955040377076276,1.958293275289848,1.938775420666056,1.94528137220732,18000.0
2003-12-08,1.951787398826404,1.951787398826404,1.942028393582056,1.948534345373579,15871.0
2003-12-09,1.9517873185398384,1.9615463233827504,1.938775415492036,1.9517873185398384,46655.0
2003-12-10,1.98431761160987,1.9875706658066885,1.9680528059682627,1.9680528059682627,21802.0
2003-12-11,2.0168462463512853,2.0168462463512853,2.000581449835884,2.000581449835884,0.0
2003-12-12,2.000582313547271,2.016847117084676,1.9843173548957245,1.9908233073335149,32564.0
2003-12-15,2.013593565468334,2.0298583637315004,2.0005816648121657,2.0298583637315004,30217.0
2003-12-16,2.0168469894850536,2.0461238511599245,2.0168469894850536,2.0461238511599245,28363.0
2003-12-17,2.0493769797254657,2.0493769797254657,2.023353015554292,2.0493769797254657,46201.0
2003-12-18,2.0428710274612065,2.065641782829045,2.0428710274612065,2.0493769797254657,14566.0
2003-12-19,2.049376354182447,2.078653052878249,2.049376354182447,2.0558823044608574,37677.0
2003-12-22,2.0558827492449634,2.0981713576466,2.0558827492449634,2.081906555988778,17015.0
2003-12-23,2.081906873131848,2.081906873131848,2.075400920454823,2.075400920454823,4401.0
2003-12-24,2.072147325691436,2.072147325691436,2.059135423733728,2.072147325691436,9111.0
2003-12-25,2.072147325691436,2.072147325691436,2.072147325691436,2.072147325691436,0.0
2003-12-26,2.072147325691436,2.072147325691436,2.072147325691436,2.072147325691436,0.0
2003-12-29,2.0721475509027854,2.081906555988778,2.0721475509027854,2.081906555988778,12700.0
2003-12-30,2.081906873131848,2.098171677267336,2.072147866559237,2.075400920454823,19345.0
2003-12-31,2.07540051406706,2.098171266420793,2.0721474608084605,2.098171266420793,2500.0
2004-01-01,2.098171266420793,2.098171266420793,2.098171266420793,2.098171266420793,0.0
2004-01-02,2.0949184593606853,2.0981713576466,2.081906555988778,2.081906555988778,2834.0
2004-01-05,2.0981714329942163,2.0981714329942163,2.0819066307523078,2.085159529155037,35896.0
2004-01-06,2.075400227272747,2.098170976479848,2.065641223959636,2.065641223959636,40463.0
2004-01-07,2.0656415094053773,2.098171266420793,2.0656415094053773,2.098171266420793,12050.0
2004-01-08,2.059135647530878,2.0981713576466,2.059135647530878,2.081906555988778,26418.0
2004-01-09,2.0981713576466,2.0981713576466,2.081906555988778,2.081906555988778,44474.0
2004-01-12,2.0688947269131286,2.085159529155037,2.0656416733962693,2.085159529155037,11862.0
2004-01-13,2.0656415094053773,2.098171266420793,2.0656415094053773,2.098171266420793,36043.0
2004-01-14,2.0949187784858974,2.0949187784858974,2.075400920454823,2.075400920454823,0.0
2004-01-15,2.094918604053097,2.094918604053097,2.094918604053097,2.094918604053097,750.0
2004-01-16,2.0949184593606853,2.0981713576466,2.081906555988778,2.081906555988778,16062.0
2004-01-19,2.081906555988778,2.0981713576466,2.081906555988778,2.081906555988778,9600.0
2004-01-20,2.0819066997824804,2.0981715025636847,2.075400747647172,2.094918604053097,29881.0
2004-01-21,2.085159363614627,2.098171266420793,2.085159363614627,2.098171266420793,74695.0
2004-01-22,2.101424182653333,2.101424182653333,2.072147325691436,2.072147325691436,16991.0
2004-01-23,2.0754006150433635,2.078653513346113,2.06889466332374,2.06889466332374,43278.0
2004-01-26,2.06889466332374,2.06889466332374,2.06889466332374,2.06889466332374,0.0
2004-01-27,2.0819068604823654,2.0884128131198607,2.0819068604823654,2.0884128131198607,117341.0
2004-01-28,2.081906555988778,2.085159454274693,2.078653502588739,2.081906555988778,11905.0
2004-01-29,2.081906566762987,2.081906566762987,2.052629706467621,2.06889466332374,13002.0
2004-01-30,2.0493769797254657,2.065641782829045,2.0493769797254657,2.0493769797254657,21100.0
2004-02-02,2.0493769797254657,2.0558829319897254,2.046123926036268,2.0493769797254657,14856.0
2004-02-03,2.049376659099142,2.0656414596580825,2.046123605918886,2.06238856159194,18586.0
2004-02-04,2.062388700930917,2.081906555988778,2.046123744158971,2.081906555988778,24774.0
2004-02-05,2.075400712834796,2.075400712834796,2.0461238511599245,2.0461238511599245,2779.0
2004-02-06,2.065641152321428,2.081906105574499,2.049376354182447,2.0558823044608574,12456.0
2004-02-09,2.081906465470144,2.1046772178238764,2.081906465470144,2.098171266420793,18491.0
2004-02-10,2.085159454274693,2.0981713576466,2.0493767975590096,2.081906555988778,26708.0
2004-02-11,2.078653412211544,2.098171266420793,2.0688945626639774,2.098171266420793,32900.0
2004-02-12,2.0949184593606853,2.0949184593606853,2.081906555988778,2.081906555988778,9300.0
2004-02-13,2.098171266420793,2.11443622248556,2.098171266420793,2.098171266420793,46240.0
2004-02-16,2.1111830839326338,2.1111830839326338,2.098171181652164,2.107930185919572,9482.0
2004-02-17,2.1111830839326338,2.1111830839326338,2.098171181652164,2.107930185919572,8905.0
2004-02-18,2.107930362732593,2.1144363144185463,2.081906555988778,2.081906555988778,27363.0
2004-02-19,2.0981716645190303,2.0981716645190303,2.0884128131198607,2.0884128131198607,28250.0
2004-02-20,2.0916649970451,2.111182848287267,2.0916649970451,2.111182848287267,25642.0
2004-02-23,2.11443622248556,2.11443622248556,2.098171266420793,2.098171266420793,8550.0
2004-02-24,2.098171236833043,2.137207099815188,2.098171236833043,2.137207099815188,35132.0
2004-02-25,2.156725180262266,2.186001886681057,2.1274483187293427,2.146966174713248,25919.0
2004-02-26,2.163230885145263,2.163230885145263,2.15672493389382,2.163230885145263,48452.0
2004-02-27,2.163230684264539,2.163230684264539,2.098171022677532,2.1144359768528087,31761.0
2004-03-01,2.1144359768528087,2.1144359768528087,2.1079300262055174,2.1144359768528087,5700.0
2004-03-02,2.1144363903502548,2.1144363903502548,2.085159529155037,2.085159529155037,13000.0
2004-03-03,2.098171022677532,2.1144359768528087,2.094918124910936,2.1144359768528087,2200.0
2004-03-04,2.09817145719642,2.163231132256901,2.088412606761533,2.146966174713248,43006.0
2004-03-05,2.146965730089262,2.146965730089262,2.1144359768528087,2.1144359768528087,38455.0
2004-03-08,2.1144365860713576,2.1274484911149734,2.1144365860713576,2.1274484911149734,26009.0
2004-03-09,2.1209419275001,2.1209419275001,2.088412174263645,2.1144359768528087,49350.0
2004-03-10,2.114436414740073,2.146966174713248,2.114436414740073,2.146966174713248,22443.0
2004-03-11,2.130701372283726,2.146966174713248,2.09817145719642,2.146966174713248,3701.0
2004-03-12,2.14696582519778,2.14696582519778,2.0884122667782963,2.091665164688993,18688.0
2004-03-15,2.0884125076747315,2.0981713576466,2.081906555988778,2.081906555988778,40187.0
2004-03-16,2.0688946526168706,2.0981713576466,2.0688946526168706,2.081906555988778,30351.0
2004-03-17,2.081906741046762,2.081906741046762,2.0493769797254657,2.0493769797254657,296281.0
2004-03-18,2.0493769047300803,2.0656417072384614,2.0461238511599245,2.0461238511599245,44270.0
2004-03-19,2.046124094100602,2.046124094100602,2.0331121885033125,2.03636524245971,28861.0
2004-03-22,2.0168462463512853,2.0168462463512853,2.000581449835884,2.000581449835884,112359.0
2004-03-23,2.007088139002851,2.0461238511599245,2.003835085432696,2.0461238511599245,24842.0
2004-03-24,2.0786533282314585,2.1144361370598066,2.0754004302183966,2.107930185919572,15290.0
2004-03-25,2.1079300262055174,2.1144359768528087,2.098171022677532,2.1144359768528087,15725.0
2004-03-26,2.1144363253611016,2.1144363253611016,2.06889466332374,2.06889466332374,14811.0
2004-03-29,2.068894205017678,2.068894205017678,2.0558823044608574,2.0558823044608574,13730.0
2004-03-30,2.0623883262646623,2.065641223959636,2.0623883262646623,2.065641223959636,17445.0
2004-03-31,2.1144363144185463,2.117689367818585,2.065641599216832,2.081906555988778,44283.0
2004-04-01,2.081906148981062,2.1144359010513414,2.081906148981062,2.111182848287267,51152.0
2004-04-02,2.0981713576466,2.0981713576466,2.081906555988778,2.081906555988778,25169.0
2004-04-05,2.081906555988778,2.111183261018508,2.081906555988778,2.081906555988778,157300.0
2004-04-06,2.091665724590311,2.091665724590311,2.075400920454823,2.075400920454823,19900.0
2004-04-07,2.0819068604823654,2.1111835697940213,2.0819068604823654,2.0884128131198607,68970.0
2004-04-08,2.107930671032346,2.114436623669841,2.0884128131198607,2.0884128131198607,36000.0
2004-04-09,2.0884128131198607,2.0884128131198607,2.0884128131198607,2.0884128131198607,0.0
2004-04-12,2.0884128131198607,2.0884128131198607,2.0884128131198607,2.0884128131198607,0.0
2004-04-13,2.094918534591487,2.094918534591487,2.0688947269131286,2.085159529155037,16550.0
2004-04-14,2.085159529155037,2.085159529155037,2.078653577235448,2.085159529155037,43650.0
2004-04-15,2.0819066307523078,2.085159529155037,2.0819066307523078,2.085159529155037,31744.0
2004-04-16,2.0916656993301426,2.1111835571255084,2.0916656993301426,2.1014247057848983,57863.0
2004-04-19,2.111183074361444,2.120942078584609,2.111183074361444,2.120942078584609,30038.0
2004-04-20,2.1209423090834734,2.124195362549432,2.1209423090834734,2.124195362549432,13212.0
2004-04-21,2.1209015372603104,2.140661470450681,2.0945549596731494,2.140661470450681,22620.0
2004-04-22,2.1472484640267764,2.157128510747621,2.140661818558885,2.157128510747621,25000.0
2004-04-23,2.160421530704193,2.1834748659678134,2.160421530704193,2.16700817548837,60352.0
2004-04-26,2.173595454750452,2.186768748164124,2.16042216133678,2.186768748164124,11250.0
2004-04-27,2.1735950458983417,2.1735950458983417,2.157128510747621,2.157128510747621,58936.0
2004-04-28,2.163715194986849,2.173595084846715,2.1439552582290995,2.173595084846715,37273.0
2004-04-29,2.1703019105048376,2.1703019105048376,2.163715264706684,2.163715264706684,3428.0
2004-04-30,2.1274889916174926,2.1274889916174926,2.1143156978086823,2.1143156978086823,10638.0
2004-05-03,2.163715628110745,2.163715628110745,2.1143156978086823,2.1143156978086823,8900.0
2004-05-04,2.114315567197648,2.127488860192684,2.111022165429869,2.111022165429869,17370.0
2004-05-05,2.111022268855067,2.160422198525716,2.111022268855067,2.160422198525716,16829.0
2004-05-06,2.107728517178588,2.124195051750868,2.107728517178588,2.124195051750868,11100.0
2004-05-07,2.157128159961651,2.160421403641051,2.140661470450681,2.140661470450681,5965.0
2004-05-10,2.1439548711680705,2.1439548711680705,2.140661470450681,2.140661470450681,12050.0
2004-05-11,2.1340750581037446,2.140661703216738,2.107728477651774,2.107728477651774,15000.0
2004-05-12,2.1373692736014536,2.1373692736014536,2.091262736854525,2.104436033067933,11650.0
2004-05-13,2.1011414818945173,2.104434725382425,2.091261437354834,2.091261437354834,20350.0
2004-05-14,2.0912621420217143,2.104435434488148,2.078088849555281,2.101142189890556,8200.0
2004-05-17,2.087968872349775,2.087968872349775,2.061622287733304,2.061622287733304,14460.0
2004-05-18,2.058328358836463,2.074795048522351,2.041861669150575,2.048448313617332,16250.0
2004-05-19,2.0682083578543407,2.0682083578543407,2.055034912177114,2.055034912177113,28550.0
2004-05-20,2.0583288861372293,2.061622287733304,2.0583288861372293,2.061622287733304,36900.0
2004-05-21,2.058329221552337,2.0747959181399773,2.0451559270974458,2.058329221552337,24793.0
2004-05-24,2.045155069902949,2.078088292236734,2.045155069902949,2.048448313617332,15098.0
2004-05-25,2.048448313617332,2.048448313617332,2.045155069902949,2.048448313617332,9000.0
2004-05-26,2.048448289882649,2.0550349342730883,2.045155046206424,2.0517416905968635,13734.0
2004-05-27,2.048447736070117,2.058327778503631,2.0418610934604238,2.0418610934604238,15000.0
2004-05-28,2.045154493284244,2.05503437867981,2.0418610934604238,2.0418610934604238,11577.0
2004-05-31,2.0583283128559167,2.0583283128559167,2.0418616235378746,2.055034912177113,33290.0
2004-06-01,2.045155500000161,2.0747954848528667,2.045155500000161,2.0747954848528667,11275.0
2004-06-02,2.058328791704025,2.0747954848528667,2.038568854148229,2.0747954848528667,33775.0
2004-06-03,2.051742145852093,2.0747954848528667,2.051742145852093,2.0747954848528667,16500.0
2004-06-04,2.07479550935721,2.07479550935721,2.0583288160138884,2.071502107873335,16183.0
2004-06-07,2.0715020834078883,2.0813821307047986,2.0715020834078883,2.0747954848528667,12492.0
2004-06-08,2.0846751412372955,2.107728477651774,2.0846751412372955,2.107728477651774,19692.0
2004-06-09,2.094555187425788,2.107728477651774,2.094555187425788,2.107728477651774,15210.0
2004-06-10,2.107728477651774,2.1241950119152526,2.107728477651774,2.107728477651774,24358.0
2004-06-11,2.1077282718754047,2.1373680934711494,2.1077282718754047,2.1373680934711494,155399.0
2004-06-14,2.1373680934711494,2.1373680934711494,2.1373680934711494,2.1373680934711494,0.0
2004-06-15,2.134075997672915,2.1703026402628747,2.134075997672915,2.1703026402628747,83750.0
2004-06-16,2.170302139317111,2.190062078794837,2.1538354445666528,2.1538354445666528,66105.0
2004-06-17,2.1670082380584947,2.186768172981575,2.1670082380584947,2.180181528007215,35548.0
2004-06-18,2.1801819587407927,2.2361685306029946,2.1801819587407927,2.206528543843468,13750.0
2004-06-21,2.206528485445353,2.2789817495981906,2.206528485445353,2.278981749598191,50682.0
2004-06-22,2.2723952953312265,2.2723952953312265,2.23946206204429,2.252635355359065,20345.0
2004-06-23,2.23946206204429,2.252635355359065,2.23946206204429,2.252635355359065,31080.0
2004-06-24,2.23946206204429,2.252635355359065,2.23946206204429,2.252635355359065,60300.0
2004-06-25,2.2526352725624275,2.2526352725624275,2.222995285174594,2.2427552244204705,13480.0
2004-06-28,2.246048481971013,2.246048481971013,2.219701740963031,2.219701740963031,28745.0
2004-06-29,2.239462158239502,2.239462158239502,2.2197020603805098,2.2394621582395025,14855.0
2004-06-30,2.222995462369692,2.249342050130948,2.2197020603805098,2.2394621582395025,58903.0
2004-07-01,2.239461811261051,2.249341701621724,2.1735951950251224,2.2229951179425624,163074.0
2004-07-02,2.222995462369692,2.249342050130948,2.222995462369692,2.2394621582395025,14550.0
2004-07-05,2.239462158239502,2.249342050130948,2.226288864358874,2.2394621582395025,26306.0
2004-07-06,2.239460849069532,2.249340735185279,2.2262875628898957,2.249340735185279,30750.0
2004-07-07,2.249341870835763,2.2526352725624275,2.232875333316551,2.2427552244204705,36193.0
2004-07-08,2.262515067675877,2.2723951153986586,2.2493417754041887,2.255928421540033,80795.0
2004-07-09,2.2493417754041887,2.2723951153986586,2.2493417754041887,2.255928421540033,42650.0
2004-07-12,2.278981589605178,2.3448480459945684,2.278981589605178,2.344848045994569,27440.0
2004-07-13,2.3448479221207967,2.371194503284714,2.315208096830395,2.3185013409568795,47860.0
2004-07-14,2.3152084544815765,2.3711948695846234,2.3152084544815765,2.3547283323324453,39297.0
2004-07-15,2.3547283323324453,2.3547283323324453,2.3448482843507104,2.3547283323324453,15790.0
2004-07-16,2.3547283323324453,2.3711948695846234,2.3514349306591886,2.3547283323324453,47170.0
2004-07-19,2.361314978640923,2.364608223276145,2.3415550397154887,2.3547283323324453,45858.0
2004-07-20,2.3514349306591886,2.3547283323324453,2.348141686023967,2.3547283323324453,19919.0
2004-07-21,2.3580210637379424,2.3646077086128194,2.3547278198195043,2.3613144646943813,29026.0
2004-07-22,2.371194232508646,2.40412761224076,2.371194232508646,2.4008342114523518,12820.0
2004-07-23,2.404128095109839,2.4634079078656077,2.404128095109839,2.4634079078656077,15224.0
2004-07-26,2.4634089403867367,2.4634089403867367,2.390955805539226,2.450235643141735,10857.0
2004-07-27,2.41730103637228,2.502927420160915,2.41730103637228,2.469994195626825,36400.0
2004-07-28,2.4699941956268248,2.496340775254097,2.437060971092734,2.469994195626825,16570.0
2004-07-29,2.4699933279986714,2.4699933279986714,2.427180072624254,2.437060115032945,19819.0
2004-07-30,2.4370619477107924,2.469995185442412,2.4205952503259502,2.4205952503259507,12308.0
2004-08-02,2.4568218733857963,2.476581815888329,2.443648578384108,2.443648578384108,11350.0
2004-08-03,2.443647615999552,2.479874241506053,2.443647615999552,2.469994195626825,10590.0
2004-08-04,2.453527860553967,2.4699945537273584,2.453527860553967,2.4634079078656077,14695.0
2004-08-05,2.4535275048407788,2.476580840533643,2.4535275048407788,2.469994195626825,91077.0
2004-08-06,2.483167438970161,2.483167438970161,2.473287550313828,2.4765807941866065,16895.0
2004-08-09,2.4699941956268248,2.486460886412872,2.4601141497475965,2.469994195626825,19026.0
2004-08-10,2.4403542921139376,2.5193941905304977,2.4403542921139376,2.502927499224296,29357.0
2004-08-11,2.502927156015559,2.575380399382237,2.479873979793603,2.552327066122297,8975.0
2004-08-12,2.552327963859729,2.5786745499734853,2.535861269019611,2.535861269019611,12650.0
2004-08-13,2.5259804892755,2.578673642969094,2.5062205566404008,2.552327066122297,8505.0
2004-08-16,2.5523275268060024,2.562207573425848,2.509514253183359,2.509514253183359,22035.0
2004-08-17,2.50951455187522,2.5325678920400807,2.50951455187522,2.5325678920400803,13385.0
2004-08-18,2.535860377074055,2.568793755170538,2.535860377074055,2.552327066122297,29972.0
2004-08-19,2.5655008605441134,2.568794261818519,2.5655008605441134,2.568794261818519,11630.0
2004-08-20,2.5819676995680374,2.60172763722334,2.5753810536829365,2.591847589876677,35234.0
2004-08-23,2.6346605582148968,2.651127249518942,2.618193866910851,2.6346605582148968,25500.0
2004-08-24,2.667594094974664,2.7005271654098384,2.651127402719061,2.7005271654098384,29890.0
2004-08-25,2.7005271654098384,2.7005271654098384,2.667594094974664,2.7005271654098384,9625.0
2004-08-26,2.68735391125705,2.716993894908214,2.68735391125705,2.716993894908214,51100.0
2004-08-27,2.716992606174357,2.782859030781588,2.716992606174357,2.723579405673023,6670.0
2004-08-30,2.733460961532176,2.740047450980608,2.687354279088839,2.687354279088839,18026.0
2004-08-31,2.6807678857298844,2.7169943641849583,2.674181081969276,2.674181081969276,16445.0
2004-09-01,2.700527656493376,2.700527656493376,2.684060961243349,2.6972342546281523,32370.0
2004-09-02,2.6873538744205625,2.7005271654098384,2.6807673859639403,2.7005271654098384,40605.0
2004-09-03,2.700527202426897,2.716993894908214,2.700527202426897,2.716993894908214,8933.0
2004-09-06,2.700527202426897,2.716993894908214,2.700527202426897,2.716993894908214,29214.0
2004-09-07,2.713700493596744,2.720287296219685,2.713700493596744,2.716993894908214,102124.0
2004-09-08,2.7235808648064874,2.766393828180925,2.7169940617790016,2.736754156785405,20228.0
2004-09-09,2.7499279755020947,2.766394358072769,2.740047769068352,2.7499279755020947,35180.0
2004-09-10,2.749926647632809,2.749926647632809,2.733459958937363,2.740046445969963,8534.0
2004-09-13,2.749927393518981,2.782860465766628,2.749927393518981,2.76639377260478,57817.0
2004-09-14,2.77956759132147,2.782860993393474,2.7663942971095623,2.77956759132147,35484.0
2004-09-15,2.7663935068320504,2.782860198411912,2.7598070186457164,2.7598070186457164,11266.0
2004-09-16,2.766393015898158,2.7696864164448747,2.759806528880685,2.763099929427403,56344.0
2004-09-17,2.76310068523325,2.7762739769475178,2.76310068523325,2.76639377260478,26190.0
2004-09-20,2.766394151564952,2.7993275424000963,2.7631010637423112,2.7993275424000963,49303.0
2004-09-21,2.7993275424000963,2.7993275424000963,2.78944765077999,2.7993275424000963,11240.0
2004-09-22,2.822379334281582,2.8816592828910705,2.815792847811604,2.8651925956022195,23694.0
2004-09-23,2.871780403719115,2.931060059051074,2.871780403719115,2.898126986994663,35894.0
2004-09-24,2.931060170996092,2.9475268646912283,2.9014204992361177,2.9475268646912283,15292.0
2004-09-27,2.960700719846634,3.0397404877224226,2.9541142295617107,3.0397404877224226,32678.0
2004-09-28,3.0397396775441288,3.046326480149598,2.9574065294319776,2.9574065294319776,29232.0
2004-09-29,2.914594064827444,2.960700434608305,2.805914315949575,2.931060445991416,63521.0
2004-09-30,2.9639933967718264,3.02985985388488,2.931060011177278,3.013393161087606,98925.0
2004-10-01,3.000219857720066,3.036446644545045,2.97716667634129,3.036446644545045,78272.0
2004-10-04,3.0364467081850632,3.09901976498578,3.0364467081850632,3.092433276200674,43853.0
2004-10-05,3.0924329338080128,3.0924329338080128,3.0298595698593416,3.052913063244858,35414.0
2004-10-06,3.0496198416646085,3.0529132429243746,3.03973963788531,3.0496198416646085,164956.0
2004-10-07,3.046326534553658,3.046326534553658,3.000219857720066,3.036446644545045,86241.0
2004-10-08,3.0364459863344324,3.0364459863344324,2.996926120790666,2.996926120790666,30704.0
2004-10-11,2.9969273172964943,3.013393698956858,2.9870471114089585,3.00351380714542,63982.0
2004-10-12,3.003513129344656,3.0331531121662323,3.003513129344656,3.0331531121662323,64951.0
2004-10-13,3.033153914273331,3.0364473163635526,3.029860512183109,3.029860512183109,42590.0
2004-10-14,3.029859493119656,3.029859493119656,3.019979604248105,3.019979604248105,15600.0
2004-10-15,3.016686562462269,3.019979963836932,2.996926782366374,3.013393161087606,66465.0
2004-10-18,3.0298602477535463,3.0397401390858367,3.0166869546184643,3.0232737582240463,95418.0
2004-10-19,3.02985971094694,3.036446513385524,3.023273222584382,3.0331531121662323,36962.0
2004-10-20,3.026566992730808,3.02986039469332,2.9639939258235706,3.00351380714542,130868.0
2004-10-21,3.020387232765834,3.020387232765834,2.9967641948831183,3.0035134963468564,27964.0
2004-10-22,3.0035127688824863,3.0035127688824863,2.902271018569337,2.919144429061746,47446.0
2004-10-25,2.895521396900635,2.9360181613938288,2.8718983647395238,2.919144429061746,78369.0
2004-10-26,2.936018403586174,3.0203867503664643,2.936018403586174,3.0203867503664643,23260.0
2004-10-27,3.037260969184812,3.037260969184812,2.9461429856261856,3.0035134963468564,24002.0
2004-10-28,2.9697654476599884,2.97314025829161,2.93601798502308,2.942767606286324,26688.0
2004-10-29,2.93601889362981,2.9697663667105143,2.93601889362981,2.9697663667105143,18548.0
2004-11-01,2.969766345348656,3.020387232765834,2.936018872510701,3.0035134963468564,31920.0
2004-11-02,3.006888127267539,3.033885975179278,3.006888127267539,3.033885975179278,32944.0
2004-11-03,3.0305109942759976,3.0507595399974483,3.0136375816544567,3.0507595399974488,24730.0
2004-11-04,3.050759406701721,3.050759406701721,3.0203867503664643,3.0203867503664643,39031.0
2004-11-05,3.003513807700972,3.010263431704152,2.990014881534397,2.9967645055375773,28030.0
2004-11-08,2.9967645055375773,3.037261284037301,2.9967645055375773,2.9967645055375773,15287.0
2004-11-09,3.003513016642466,3.0372604840904627,2.996763716256688,3.0203867503664643,17882.0
2004-11-10,3.020387232765834,3.020387232765834,2.9967641948831183,3.0035134963468564,98600.0
2004-11-11,3.013637599966563,3.0271365232496508,3.0035131661244603,3.023761711968949,27200.0
2004-11-12,3.033885954881732,3.054134501599934,3.033885954881732,3.054134501599934,62690.0
2004-11-15,3.0541354062957056,3.084508074450133,3.0507605938696964,3.081133262024124,47524.0
2004-11-16,3.094631565525076,3.094631565525076,3.081132640384366,3.08788194203484,27611.0
2004-11-17,3.0878811433960918,3.1216286084394165,3.0845066543635022,3.1115044976622905,48101.0
2004-11-18,3.1115054414434056,3.1115054414434056,3.0811327780597195,3.104755817651575,84697.0
2004-11-19,3.104756077020831,3.158751784507137,3.101381264842987,3.158751784507137,61539.0
2004-11-22,3.18912422802906,3.2397454416471665,3.158751564226151,3.222871703774464,66935.0
2004-11-23,3.249868901925431,3.307239406048703,3.246494090661776,3.270117125827929,67670.0
2004-11-24,3.2667432343555483,3.307240011412876,3.239745382983996,3.2903662738457125,46729.0
2004-11-25,3.2903662738457125,3.307240011412876,3.2836166500829367,3.2903662738457125,33741.0
2004-11-26,3.303865898609556,3.4827267822519143,3.297116595258444,3.3679857287244164,56078.0
2004-11-29,3.415230527738721,3.432104260912783,3.405106416570161,3.408481227572911,86784.0
2004-11-30,3.4388535610785933,3.4388535610785933,3.3747337612247863,3.408481227572911,42400.0
2004-12-01,3.408481679669664,3.438854017203896,3.3882331328071094,3.438854017203896,93005.0
2004-12-02,3.4422285163904847,3.4422285163904847,3.391607636585801,3.4321044047974887,40611.0
2004-12-03,3.432104716142867,3.438854017203896,3.3882331328071094,3.438854017203896,77556.0
2004-12-06,3.4388551272723342,3.4388551272723342,3.415232083173573,3.415232083173573,25639.0
2004-12-07,3.418605338741472,3.418605338741472,3.364609650056226,3.408481227572911,42512.0
2004-12-08,3.3916077077865663,3.3916077077865663,3.3072393584477946,3.324113092683491,87146.0
2004-12-09,3.340986362255783,3.3578600957701448,3.3072392170667566,3.3072392170667566,22122.0
2004-12-10,3.2971151324797523,3.2971151324797523,3.2566180429804064,3.2734917766318503,122520.0
2004-12-13,3.2734911584991355,3.2903648889643167,3.239744019408414,3.2532429394126305,35318.0
2004-12-14,3.239744817662673,3.249868929700449,3.222871083039903,3.22962038378518,26318.0
2004-12-15,3.2363701463556,3.253243881708225,3.222871222441447,3.239744957794072,34049.0
2004-12-16,3.253243881708225,3.253243881708225,3.2127471099657656,3.239744957794072,25354.0
2004-12-17,3.2397445124562525,3.2431190015911318,3.209371857364524,3.209371857364524,35271.0
2004-12-20,3.209371842926081,3.273491641955953,3.205997031966697,3.2431189870008663,53182.0
2004-12-21,3.2566174280339557,3.286990078503353,3.2532429394126305,3.2532429394126305,26305.0
2004-12-22,3.286991427410931,3.357860866976208,3.286991427410931,3.3308630158884616,18527.0
2004-12-23,3.3578606938827096,3.3578606938827096,3.3342376558586126,3.347736580706633,18720.0
2004-12-24,3.357859744589812,3.374733476339441,3.347735634275899,3.374733476339441,14250.0
2004-12-27,3.374733476339441,3.374733476339441,3.374733476339441,3.374733476339441,0.0
2004-12-28,3.374733476339441,3.374733476339441,3.374733476339441,3.374733476339441,0.0
2004-12-29,3.391607823280822,3.391607823280822,3.3747340884705253,3.388233011950818,8285.0
2004-12-30,3.3916083987819183,3.4388544780599792,3.3916083987819183,3.4354799879971014,12209.0
2004-12-31,3.4388540571529225,3.4422288686425087,3.378109059539054,3.378109059539054,17380.0
2005-01-04,3.408481699545072,3.438854037256409,3.408481699545072,3.411856189175396,27994.0
2005-01-05,3.418605491922848,3.4253547923910816,3.398356946838736,3.425354792391082,49398.0
2005-01-06,3.408480939838701,3.408480939838701,3.283615517995237,3.374733476339441,46482.0
2005-01-07,3.3747337612247863,3.442228372081344,3.3747337612247863,3.408481227572911,22964.0
2005-01-10,3.425356062248689,3.5637204742989392,3.425356062248689,3.543471921708226,44101.0
2005-01-11,3.577217858906412,3.577217858906412,3.5097229272805017,3.5097229272805017,36474.0
2005-01-12,3.523222007650546,3.526596818751518,3.4928496732608947,3.4928496732608942,8970.0
2005-01-13,3.5097233786194155,3.5265971136958005,3.492849965382759,3.5265971136958005,23480.0
2005-01-14,3.509723303050189,3.6278391242019543,3.4861002675557247,3.6278391242019543,22755.0
2005-01-17,3.634588917829442,3.634588917829442,3.590717334247204,3.610965559383784,23702.0
2005-01-18,3.621089661409973,3.624464472869489,3.600841436332341,3.6177151717901914,237275.0
2005-01-19,3.6143400675869257,3.6177148787731,3.577218110058141,3.5907170329631275,7077.0
2005-01-20,3.59071641794464,3.59071641794464,3.543470034949701,3.5772174973517505,11175.0
2005-01-21,3.577218270757593,3.600841306442609,3.577218270757593,3.594091683767049,22133.0
2005-01-24,3.5839683654395618,3.5940924798556635,3.550221210105959,3.570469438938162,9163.0
2005-01-25,3.560343766150726,3.594090906713122,3.560343766150726,3.5772174973517505,20030.0
2005-01-27,3.5940924798556635,3.5940924798556635,3.5232230352633644,3.570469438938162,11956.0
2005-01-28,3.546845583786886,3.6278391242019543,3.5434707724763284,3.6278391242019543,41784.0
2005-01-31,3.644712514075656,3.72908085781889,3.644712514075656,3.68183446946039,27925.0
2005-02-01,3.712207629960024,3.8471968695863135,3.712207629960024,3.8303234560128274,21257.0
2005-02-02,3.813449891194656,3.830323627362725,3.7898265318234623,3.813449891194656,36504.0
2005-02-03,3.8235738536272295,3.837072777662287,3.796576005557113,3.810074929592171,30105.0
2005-02-04,3.813449741788,3.813449741788,3.610965559383784,3.610965559383784,47563.0
2005-02-07,3.610965837008671,3.712207935994659,3.6042165353908096,3.6447133106172536,15598.0
2005-02-08,3.644712907722195,3.644712907722195,3.496224426466406,3.5670938557385496,79045.0
2005-02-09,3.560346418922088,3.631215885298656,3.509725187601743,3.560346418922088,14231.0
2005-02-10,3.556970031972315,3.5940919943768974,3.556970031972315,3.5873426929577694,36631.0
2005-02-11,3.5873420810618253,3.59409138132972,3.5772179697401363,3.5805924589542357,40577.0
2005-02-14,3.671709941501973,3.71220670328064,3.577217497351751,3.5772174973517505,74657.0
2005-02-15,3.621089530789846,3.664961112661822,3.5907171942689917,3.594091683767049,16010.0
2005-02-16,3.6109660312888106,3.627839769000957,3.5772188777042966,3.607591219378426,22236.0
2005-02-17,3.577217849250383,3.600840882151874,3.5164725396869088,3.5164725396869088,17041.0
2005-02-18,3.540096127726282,3.610965559383784,3.52659720368865,3.610965559383784,17613.0
2005-02-21,3.610965389488885,3.66833589440949,3.610965389488885,3.6278391242019543,21767.0
2005-02-22,3.627840300796518,3.627840300796518,3.5265981815226035,3.543471921708226,24867.0
2005-02-23,3.516473746220154,3.516473746220154,3.3038654116398805,3.391608595150431,69278.0
2005-02-24,3.3747348564999715,3.45572841581442,3.357861117849513,3.391608595150431,56729.0
2005-02-25,3.3781090295850658,3.4186058015818026,3.3747342181254045,3.4186058015818026,88730.0
2005-02-28,3.4253542991624557,3.462476572831346,3.4219798103340957,3.462476572831346,67990.0
2005-03-01,3.543470407708769,3.543470407708769,3.4726009866810075,3.47597579764416,38661.0
2005-03-02,3.4422283817947137,3.4422283817947137,3.401731615166504,3.401731615166504,55814.0
2005-03-03,3.3983566671710363,3.408481099799756,3.364609523927677,3.364609523927677,51792.0
2005-03-04,3.367983854903724,3.3882323973712127,3.367983854903724,3.374733476339441,38333.0
2005-03-07,3.374733476339441,3.384857586653354,3.3106136818984444,3.374733476339441,56783.0
2005-03-08,3.3443609975070205,3.361234730134298,3.340986186613629,3.3443609975070205,39880.0
2005-03-09,3.3241127681839804,3.3747336441097557,3.3241127681839804,3.35785991152127,37374.0
2005-03-10,3.3409863551035013,3.3544852775181537,3.320738132401372,3.3274874326888493,39891.0
2005-03-11,3.324114452342579,3.3679857287244164,3.324114452342579,3.3679857287244164,25745.0
2005-03-14,3.3679840146575835,3.384857747207586,3.357859903863453,3.37135882553552,43015.0
2005-03-15,3.3612345553076706,3.418605050152615,3.3612345553076706,3.374733476339441,12370.0
2005-03-16,3.4321045193821917,3.496224324064816,3.4287297081252857,3.496224324064816,9763.0
2005-03-17,3.486100391388589,3.486100391388589,3.3747341889020017,3.459102543624552,38757.0
2005-03-18,3.4388535381618888,3.455727271223503,3.4354790490213167,3.455727271223503,33943.0
2005-03-21,3.44222875074227,3.540096027710051,3.44222875074227,3.54009602771005,32307.0
2005-03-22,3.540096582261187,3.540096582261187,3.432105176094446,3.4354799879971014,41787.0
2005-03-23,3.4321041418067955,3.4321041418067955,3.35785991152127,3.35785991152127,19066.0
2005-03-24,3.3443611494169905,3.408481271945217,3.3443611494169905,3.3544852607173485,15686.0
2005-03-29,3.347736451269301,3.35111126281076,3.3139889795341886,3.3173637910756484,36310.0
2005-03-30,3.3139890870690403,3.3139890870690403,3.165500914663724,3.1891239525409945,85681.0
2005-03-31,3.189123732406842,3.266742785822571,3.1081301894128277,3.266742785822571,96119.0
2005-04-01,3.2768668982368903,3.307239557319578,3.229620503903849,3.266742785822571,26930.0
2005-04-04,3.2667425197788766,3.2667425197788766,3.205997206560602,3.205997206560602,50261.0
2005-04-05,3.2228709404367564,3.2397446743129112,3.205997206560602,3.205997206560602,75131.0
2005-04-06,3.205997206560602,3.273491820225516,3.205997206560602,3.205997206560602,39714.0
2005-04-07,3.2059968792307294,3.256617753851135,3.2059968792307294,3.2262454221826946,16198.0
2005-04-08,3.280241029117043,3.4624766239657867,3.280241029117043,3.374733476339441,22277.0
2005-04-11,3.3578606938827096,3.3578606938827096,3.330862844186669,3.347736580706633,18991.0
2005-04-12,3.374733476339441,3.408480939838701,3.357859744589812,3.374733476339441,60505.0
2005-04-13,3.3747336441097557,3.3747336441097557,3.340986178932785,3.35785991152127,20661.0
2005-04-14,3.374735207369083,3.374735207369083,3.337613235950362,3.351112163906245,20746.0
2005-04-15,3.3409865141684687,3.3409865141684687,3.2836160107148533,3.310614178669242,35142.0
2005-04-18,3.2329953966171066,3.2329953966171066,3.1621259642553645,3.1722500769242594,60156.0
2005-04-19,3.172249765020261,3.239744701082583,3.158750842175738,3.165500464517853,39659.0
2005-04-20,3.165500914663724,3.2093725006070506,3.1486271782486352,3.1891239525409945,59346.0
2005-04-21,3.18912422802906,3.229621005819676,3.18912422802906,3.222871703774464,24540.0
2005-04-22,3.297900641676253,3.297900641676253,3.205818462163701,3.2399230453710333,18264.0
2005-04-26,3.219460409139609,3.246744272367501,3.219460409139609,3.243333748808336,42443.0
2005-04-27,3.2672065818387352,3.2672065818387352,3.2399230453710333,3.2399230453710333,31294.0
2005-04-28,3.239923288454155,3.256975581337211,3.229692042822495,3.2501545340858145,18737.0
2005-04-29,3.2433345794539075,3.2433345794539075,3.1648941437309897,3.171715192596248,319508.0
2005-05-02,3.1546628956786127,3.188767489513883,3.1546628956786127,3.171715192596248,11575.0
2005-05-03,3.171715192596248,3.171715192596248,3.1205583018433423,3.171715192596248,18696.0
2005-05-04,3.069400971724867,3.151251586245293,3.069400971724867,3.0932739863153,33649.0
2005-05-05,3.0932742545043657,3.1205577950433434,3.0694012378441253,3.0694012378441253,32596.0
2005-05-06,3.06940058320882,3.103505164231517,3.06940058320882,3.103505164231517,54895.0
2005-05-09,3.0898637879776887,3.1000950334813844,3.0659904481418248,3.0932739863153,68640.0
2005-05-10,3.08645408634005,3.08645408634005,3.069401789129118,3.0796330373574703,6886.0
2005-05-11,3.001191730009092,3.062579520170956,2.9977812068763803,3.062579520170956,16517.0
2005-05-12,3.0625805922024334,3.069401640855509,3.042118096734211,3.042118096734211,18656.0
2005-05-13,3.0523489638518653,3.0523489638518653,3.035296669591036,3.0523489638518653,8976.0
2005-05-16,3.0352966958286784,3.0523489902369105,3.018244726665909,3.018244726665909,10262.0
2005-05-17,3.021655059256954,3.021655059256954,2.8988791195186536,2.8988791195186536,15207.0
2005-05-18,2.88523734843662,2.9363939086828754,2.8750061014364645,2.8988791195186536,10703.0
2005-05-19,2.8988798734459134,2.967088746595528,2.8954693484770417,2.8954693484770417,24548.0
2005-05-20,2.89887813993234,2.9670869722934383,2.89887813993234,2.9670869722934383,26022.0
2005-05-23,2.9500355216459853,3.0011924043957614,2.9500355216459853,2.994371356597607,16942.0
2005-05-24,2.984140050597829,3.048938377159953,2.984140050597829,3.045528178574387,20751.0
2005-05-25,3.0318870507327174,3.035297250040658,3.0182452777643864,3.028476526179254,62569.0
2005-05-26,3.035296716476649,3.035296716476649,3.0011924526736493,3.0011924526736493,29879.0
2005-05-27,3.0011926411461545,3.1205580598209046,2.9977821169780365,3.1205580598209046,54660.0
2005-05-30,3.113737072531328,3.113737072531328,3.0148341567661694,3.0694012378441253,20720.0
2005-05-31,3.0694012378441253,3.0694012378441253,3.0080131090086955,3.0694012378441253,37152.0
2005-06-01,3.0694012378441253,3.103505826140577,3.052348943695899,3.0694012378441253,20227.0
2005-06-02,3.103505164231517,3.2092287799601813,3.083042350568821,3.103505164231517,23693.0
2005-06-03,3.1410208347782707,3.212640215059684,3.1410208347782707,3.212640215059683,11300.0
2005-06-06,3.21946098397792,3.2228715081460377,3.1205580598209046,3.1205580598209046,12200.0
2005-06-07,3.1205577950433434,3.1205577950433434,3.0694012378441253,3.0694012378441253,27429.0
2005-06-08,3.089863396871517,3.120557129497478,3.089863396871517,3.103505164231517,9650.0
2005-06-09,3.1239685839890226,3.1307896323252584,3.1205580598209046,3.1205580598209046,7622.0
2005-06-10,3.1035061586618737,3.120558129391653,3.093274585929414,3.110326881904687,12373.0
2005-06-14,3.0932742545043657,3.0932742545043657,3.03870717342641,3.0694012378441253,12247.0
2005-06-15,3.0694012378441253,3.0694012378441253,3.0011923864966805,3.0694012378441253,33217.0
2005-06-16,3.069401194900624,3.069401194900624,3.045528178574387,3.045528178574387,26125.0
2005-06-17,3.069400796296184,3.100094856298412,3.069400796296184,3.0728113196843005,66825.0
2005-06-20,3.069401194900624,3.069401194900624,3.042117654743365,3.045528178574387,21211.0
2005-06-21,3.083042808399082,3.0864533320568905,3.055759269627488,3.083042808399082,28160.0
2005-06-22,3.069401845084248,3.069401845084248,3.001192980242591,3.028476526179254,22963.0
2005-06-23,3.0148341567661694,3.103505826140577,3.0148341567661694,3.0694012378441253,12587.0
2005-06-24,3.0694017738734893,3.0694017738734893,3.001192910614293,3.038707704095472,13845.0
2005-06-27,3.048938439950608,3.0591700116543814,3.031886470935239,3.0523489638518653,49448.0
2005-06-28,3.0216549194089395,3.035296689859606,3.0182447207303698,3.035296689859606,13026.0
2005-06-29,3.065990223608259,3.069400746941536,3.052348455520557,3.065990223608259,31143.0
2005-06-30,3.0694009087180807,3.100094969844529,3.062579861692015,3.086453201037821,21557.0
2005-07-01,3.086453201037822,3.0966844463314964,3.0728114322311137,3.086453201037821,80944.0
2005-07-04,3.096685256286868,3.096685256286868,3.0284763944129183,3.0318869188179933,12138.0
2005-07-05,3.0318864911810364,3.069401278609001,3.001192426355672,3.035296689859606,104041.0
2005-07-06,3.052348828250476,3.052348828250476,2.973908733479027,2.997781749236346,21368.0
2005-07-07,2.994370505237878,2.9977810281672754,2.9022886628617366,2.9670869722934383,22120.0
2005-07-08,2.9636774710253824,2.9636774710253824,2.905700187466106,2.939804452780652,56050.0
2005-07-11,2.932983802031522,2.932983802031522,2.8477226487776464,2.871595667610176,37132.0
2005-07-12,2.881827573847118,2.9022903984147845,2.881827573847118,2.8954693484770417,66910.0
2005-07-13,2.898878021453718,2.9227510304930586,2.861363246499704,2.861363246499704,53996.0
2005-07-14,2.86136406737011,2.8647742658930824,2.8136177103485607,2.847722297541874,37004.0
2005-07-15,2.8647739711905724,2.8647739711905724,2.827259189333474,2.8306697127510505,54322.0
2005-07-18,2.83066930757124,2.9670869722934383,2.83066930757124,2.9670869722934383,65757.0
2005-07-19,2.967087798200229,3.10009530226184,2.932983535149236,3.0694012378441253,69942.0
2005-07-20,3.0728123136204086,3.1887675443601244,3.0728123136204086,3.0796330373574703,30588.0
2005-07-21,3.1069165070214213,3.188767466588508,3.1035063078588205,3.188767466588508,40570.0
2005-07-22,3.205818739049394,3.2228710321258625,3.137609891988959,3.1410204156533403,16309.0
2005-07-25,3.137609897816471,3.1989980229075985,3.134199374145755,3.1989980229075985,34641.0
2005-07-26,3.198997918275475,3.274027810349965,3.198997918275475,3.243333748808336,37076.0
2005-07-27,3.253565485947912,3.287670076202893,3.2467447630442026,3.2467447630442026,16535.0
2005-07-28,3.301311014841548,3.32518402685325,3.2433334211742184,3.2603857120020323,20050.0
2005-07-29,3.3388262274076483,3.342236751064528,3.2706173804972365,3.2740279041541163,18055.0
2005-08-01,3.2740281463867253,3.301311687169493,3.2740281463867253,3.284259392868898,14972.0
2005-08-02,3.274027513784617,3.2979005260454697,3.209228873011732,3.2262811640175126,77516.0
2005-08-03,3.233102303301647,3.233102303301647,3.1648934557047554,3.1819457489153384,54894.0
2005-08-04,3.178534722088831,3.188766291542874,3.10009464108017,3.103505164231517,22545.0
2005-08-05,3.1035062901228354,3.1103270136545667,3.0694016967276587,3.106916489265948,62256.0
2005-08-08,3.106916392832608,3.205819320314236,3.0966851452298183,3.1921775484286834,21390.0
2005-08-09,3.2228717581036426,3.2228717581036426,3.171715192596248,3.171715192596248,28980.0
2005-08-10,3.1717151697934685,3.2058194381380383,3.1717151697934685,3.188767466588508,16755.0
2005-08-11,3.1717151697934685,3.188767466588508,3.1717151697934685,3.188767466588508,19281.0
2005-08-12,3.205818808185077,3.2262816253672213,3.202408609692591,3.205818808185077,43945.0
2005-08-15,3.2058184041792157,3.2058184041792157,3.141020087551799,3.1580723788470366,23257.0
2005-08-16,3.171715060943923,3.188767357153748,3.171715060943923,3.175125585234987,9440.0
2005-08-17,3.188766665104966,3.188766665104966,3.1819456180031893,3.185356141554078,7820.0
2005-08-18,3.181946440648625,3.19899873756626,3.171715192596248,3.171715192596248,17060.0
2005-08-19,3.171714546542097,3.2092293319230087,3.171714546542097,3.205818808185077,3224.0
2005-08-22,3.2228705416199976,3.3251839592617443,3.205818251138809,3.27061688991825,31367.0
2005-08-23,3.2399228818823853,3.2399228818823853,3.205818300395992,3.2194600679414704,8827.0
2005-08-24,3.222870753767367,3.2399230453710333,3.171714204201778,3.2399230453710333,26983.0
2005-08-25,3.2228713929759003,3.2399236879616358,3.2228713929759003,3.2228713929759003,14409.0
2005-08-26,3.205818808185077,3.2194605778913585,3.205818808185077,3.205818808185077,84325.0
2005-08-29,3.205819508033513,3.205819508033513,3.12737939640984,3.1376106446117284,27200.0
2005-08-30,3.1546629417785543,3.1546629417785543,3.1376106446117284,3.1376106446117284,27708.0
2005-08-31,3.144431469970354,3.1683044891589454,3.1376104214904754,3.1683044891589454,31114.0
2005-09-01,3.1546629417785543,3.164894189980442,3.1376106446117284,3.1376106446117284,14282.0
2005-09-02,3.123968472896051,3.164893785721642,3.120557948849217,3.164893785721642,15618.0
2005-09-05,3.1648941437309897,3.171715192596248,3.1376105987609777,3.171715192596248,34960.0
2005-09-06,3.181946300825893,3.1921775484286834,3.1717150532231035,3.1921775484286834,24615.0
2005-09-07,3.1921771543108464,3.335415904047114,3.1921771543108464,3.335415904047114,23719.0
2005-09-08,3.335415423007991,3.335415423007991,3.2399230453710333,3.2399230453710333,23409.0
2005-09-09,3.2296925298328136,3.253565548321681,3.2296925298328136,3.253565548321681,8960.0
2005-09-12,3.3183633869921416,3.325184434257145,3.260386111466792,3.3081321413400726,2734.0
2005-09-13,3.314953212300363,3.3251844580255656,3.2740279041541163,3.2740279041541163,27329.0
2005-09-14,3.27402847415182,3.32518503692946,3.2399238821363965,3.32518503692946,11749.0
2005-09-15,3.297901493415319,3.32518503692946,3.297901493415319,3.32518503692946,6250.0
2005-09-16,3.2433334211742184,3.32518402685325,3.239922897959577,3.2603857120020323,9285.0
2005-09-19,3.3081321413400726,3.349057449193785,3.3081321413400726,3.3081321413400726,114208.0
2005-09-20,3.2603864649626955,3.2603864649626955,3.239923646194513,3.2569759409604204,26955.0
2005-09-21,3.2569755878342903,3.321773910624643,3.2569755878342903,3.3081321413400726,13395.0
2005-09-22,3.3081325701595,3.3081325701595,3.2467447630442026,3.2467447630442026,17245.0
2005-09-23,3.236512693835695,3.236512693835695,3.171714372595951,3.185356141554078,30763.0
2005-09-26,3.171715192596248,3.188767489513883,3.151252371245984,3.171715192596248,137101.0
2005-09-27,3.175124580794207,3.2774376751957286,3.175124580794207,3.2774376751957286,23483.0
2005-09-28,3.291079579008524,3.407034771057765,3.291079579008524,3.407034771057765,58777.0
2005-09-29,3.468424404033264,3.598021420805618,3.468424404033264,3.598021420805618,33927.0
2005-09-30,3.64917721807459,3.7480801407756,3.615072952631938,3.7344383695494425,83130.0
2005-10-03,3.734437827897959,3.734437827897959,3.649176688789579,3.6491766887895793,36527.0
2005-10-04,3.6559988024005463,3.666230051009033,3.6457672285465312,3.6457672285465312,41136.0
2005-10-05,3.618482277123355,3.642355614934415,3.540042192838821,3.5502734374747598,24311.0
2005-10-06,3.546863399886819,3.611662050360533,3.413856225669468,3.495706844456368,140139.0
2005-10-07,3.393393453629724,3.6014308523791825,3.393393453629724,3.5775575109803643,140638.0
2005-10-10,3.580967001395561,3.580967001395561,3.444549340964349,3.5298104600451965,42012.0
2005-10-11,3.563914959860565,3.615071830006496,3.563914959860565,3.615071830006496,28014.0
2005-10-12,3.615071830006496,3.666228374907047,3.615071830006496,3.615071830006496,8754.0
2005-10-13,3.580967824112494,3.66622896278184,3.580967824112494,3.66622896278184,16245.0
2005-10-14,3.632125362013775,3.71397632451557,3.632125362013775,3.7139763245155706,121437.0
2005-10-17,3.6423559294510506,3.710564774989465,3.632124358686216,3.683281236774099,27205.0
2005-10-18,3.700333705490688,3.7173856737523607,3.628714332957144,3.628714332957144,47489.0
2005-10-19,3.632125693485364,3.690103314811037,3.598021420805618,3.598021420805618,49642.0
2005-10-20,3.635535612608818,3.68328197670008,3.580968525216231,3.580968525216231,43528.0
2005-10-21,3.5458593211559344,3.5458593211559344,3.50724083850087,3.510751670526125,11750.0
2005-10-24,3.510752160315317,3.563413308795481,3.510752160315317,3.5212843230490667,33285.0
2005-10-25,3.5142633099706293,3.5142633099706293,3.486177316938435,3.496709480622646,9498.0
2005-10-26,3.4967084176799155,3.4967084176799155,3.405428800667086,3.458090272702801,23269.0
2005-10-27,3.422982624678991,3.4967084176799155,3.422982624678991,3.458090272702801,33668.0
2005-10-28,3.4616018007437286,3.489687793604053,3.440537473504208,3.475644797173891,14800.0
2005-10-31,3.50372974639787,3.50372974639787,3.440536448690896,3.458090272702801,14103.0
2005-11-01,3.5107531607653923,3.5107531607653923,3.422984331746257,3.422984331746257,34175.0
2005-11-02,3.4229837780935326,3.4229837780935326,3.3387257962182884,3.3703226231243693,27229.0
2005-11-03,3.370322642539051,3.370322642539051,3.2298923371265724,3.300107322427082,68613.0
2005-11-04,3.300107606328259,3.4405379238216565,3.300107606328259,3.4405379238216565,16698.0
2005-11-07,3.437027090551737,3.451070088819927,3.3352152694044808,3.4405379238216565,25117.0
2005-11-08,3.458090529392781,3.510751670526125,3.4405367040778767,3.510751670526125,38642.0
2005-11-09,3.49319913467218,3.507242133145587,3.475645302877548,3.507242133145587,10798.0
2005-11-10,3.510753045321538,3.510753045321538,3.384366056222103,3.384366056222103,34274.0
2005-11-11,3.384366056222103,3.4229842191885,3.384366056222103,3.384366056222103,15459.0
2005-11-14,3.4229840013235995,3.440537832395247,3.3317043476002146,3.3317043476002146,29012.0
2005-11-15,3.3703235936866194,3.437027764843991,3.3703235936866194,3.437027764843991,9537.0
2005-11-16,3.415962712843089,3.43000604710306,3.3738337144977253,3.3738337144977253,36442.0
2005-11-17,3.373833556021858,3.4405380513774078,3.3703230574332768,3.384366056222103,23752.0
2005-11-18,3.4054302607454345,3.475645252086389,3.4054302607454345,3.4405379238216565,30467.0
2005-11-21,3.4756437619033607,3.489686754150615,3.440536448690896,3.458090272702801,98317.0
2005-11-22,3.4756452949130754,3.510752958421892,3.4580917979701606,3.461602296471848,39259.0
2005-11-23,3.4616007696561057,3.4616007696561057,3.440536448690896,3.458090272702801,14258.0
2005-11-24,3.4580917553597668,3.4580917553597668,3.4405379238216565,3.4405379238216565,48149.0
2005-11-25,3.430005895438432,3.5599037182958204,3.430005895438432,3.545860719468305,35266.0
2005-11-28,3.535326540107231,3.545859035334,3.500219227118696,3.5318160431763173,70091.0
2005-11-29,3.5177744026405877,3.5247957340115383,3.5002205719960022,3.5002205719960022,23747.0
2005-11-30,3.475645252086389,3.4931990836245004,3.4405379238216565,3.4405379238216565,23051.0
2005-12-01,3.458091422199891,3.458091422199891,3.415962096642659,3.4194729295743373,16401.0
2005-12-02,3.4054301180737307,3.454580777358959,3.4054301180737307,3.4054301180737307,45941.0
2005-12-05,3.44053803654589,3.4931991980741004,3.405430372319417,3.4791561993458107,20555.0
2005-12-06,3.458090529392781,3.5388376571054247,3.458090529392781,3.510751670526125,132180.0
2005-12-07,3.5107529664668125,3.517774633109263,3.49319913467218,3.507242133145587,43118.0
2005-12-08,3.503730790034216,3.5072416228446173,3.4580913027447715,3.475644797173891,15840.0
2005-12-09,3.4756451064730034,3.4756451064730034,3.384365788959686,3.4054301180737307,27175.0
2005-12-12,3.472134661361917,3.472134661361917,3.3317043476002146,3.3317043476002146,40183.0
2005-12-13,3.370322932480702,3.475645252086389,3.370322932480702,3.4405379238216565,14814.0
2005-12-14,3.440537473504208,3.5072416228446173,3.422983644263643,3.475644797173891,45029.0
2005-12-15,3.5037316896388857,3.5037316896388857,3.440538356883601,3.4545813569193906,20831.0
2005-12-16,3.440537473504208,3.475644797173891,3.405429815023079,3.475644797173891,39394.0
2005-12-19,3.475645689567308,3.475645689567308,3.440538356883601,3.4545813569193906,19970.0
2005-12-20,3.4405375923529538,3.4405375923529538,3.37032260777666,3.4194729295743373,12768.0
2005-12-21,3.405430914375446,3.4229847492827967,3.405430914375446,3.415963081395236,9602.0
2005-12-22,3.4054298733619106,3.4580913619857534,3.401919040491364,3.4475588633741143,20187.0
2005-12-23,3.4721346908278528,3.47564518922279,3.4124518655646456,3.468623857621433,12794.0
2005-12-28,3.46511263355413,3.475644797173891,3.440537473504208,3.475644797173891,14657.0
2005-12-29,3.475644797173891,3.486177295605096,3.4721342991749338,3.475644797173891,22342.0
2005-12-30,3.4124519272852747,3.472134753627958,3.4124519272852747,3.4405379238216565,7553.0
2006-01-03,3.440537779679104,3.458091610481791,3.4054301180737307,3.4054301180737307,1200.0
2006-01-04,3.422983775344291,3.4756449302711583,3.4054299454315164,3.465112766248077,66135.0
2006-01-05,3.4405381582538985,3.510753154379179,3.4405381582538985,3.493199321644981,130433.0
2006-01-06,3.4405381582538985,3.493199321644981,3.4405381582538985,3.493199321644981,9930.0
2006-01-09,3.493197585915265,3.493197585915265,3.440536448690896,3.458090272702801,35230.0
2006-01-10,3.4335163204056816,3.4756453159847798,3.4054303233529493,3.4124519900218795,19156.0
2006-01-11,3.4159632316236337,3.440538735499335,3.4159632316236337,3.426495733918177,4490.0
2006-01-12,3.4264948349268973,3.4264948349268973,3.4019193374989376,3.4019193374989385,28350.0
2006-01-13,3.419473498230729,3.422984331746257,3.3878766662139994,3.422984331746257,20983.0
2006-01-16,3.4229840305459285,3.4229840305459285,3.3948980345161117,3.39840886772271,21680.0
2006-01-17,3.4229839488764178,3.440537779679104,3.4054301180737307,3.4054301180737307,26090.0
2006-01-18,3.4229840017498345,3.4229840017498345,3.391387172779229,3.4019193374989385,29671.0
2006-01-19,3.422984190077573,3.422984190077573,3.387876525998332,3.387876525998332,45266.0
2006-01-20,3.3878766662139994,3.4300059987773137,3.3878766662139994,3.422984331746257,24734.0
2006-01-23,3.4194728634059515,3.4194728634059515,3.370322542559356,3.3773438734753904,22019.0
2006-01-24,3.3878761028121414,3.422983762506016,3.3878761028121414,3.4194729295743373,13158.0
2006-01-25,3.419473498230729,3.422984331746257,3.4089413324956563,3.422984331746257,11399.0
2006-01-27,3.4054299481666592,3.4229837780935326,3.352768793197496,3.3703226231243693,36276.0
2006-01-30,3.3984074719491315,3.458090272702801,3.3984074719491315,3.458090272702801,59213.0
2006-01-31,3.4580913027447715,3.5107524556550187,3.451069637123968,3.475644797173891,39733.0
2006-02-01,3.475645189398965,3.475645189398965,3.373833370088007,3.39840886772271,63112.0
2006-02-02,3.398407832894434,3.398407832894434,3.3597893490043007,3.3597893490043007,29446.0
2006-02-03,3.359789428282648,3.359789428282648,3.3387251045831547,3.352768098653279,20331.0
2006-02-06,3.3387251045831547,3.3703219249437826,3.3352142723627765,3.352768098653279,40081.0
2006-02-07,3.3527680986532804,3.3527680986532804,3.3352142723627765,3.352768098653279,35485.0
2006-02-08,3.3527680986532804,3.3562789308736574,3.3352142723627765,3.352768098653279,33099.0
2006-02-09,3.3457472942314803,3.4054301180737307,3.335215129674458,3.4054301180737307,89425.0
2006-02-10,3.4019196654646,3.422984331746257,3.3738336669633977,3.422984331746257,64165.0
2006-02-13,3.3738334667337444,3.3738334667337444,3.345747469899385,3.345747469899385,96532.0
2006-02-14,3.3352151281750078,3.352768958969802,3.3352151281750078,3.3352151281750078,40424.0
2006-02-15,3.328193090393877,3.328193090393877,3.268510608052513,3.268510608052513,28361.0
2006-02-16,3.2649999971825574,3.342236648418848,3.2649999971825574,3.300107322427082,38285.0
2006-02-17,3.300107322427082,3.300107322427082,3.296596824270652,3.300107322427082,14065.0
2006-02-20,3.300107466585417,3.3352151281750078,3.300107466585417,3.3352151281750078,12120.0
2006-02-21,3.3352151281750078,3.352768958969802,3.317661297380212,3.3352151281750078,39408.0
2006-02-22,3.3352151281750078,3.352768958969802,3.3317042950537537,3.3352151281750078,21946.0
2006-02-23,3.3352151281750078,3.352768958969802,3.3352151281750078,3.3352151281750078,22084.0
2006-02-24,3.352769335493252,3.422984331746257,3.335215502727123,3.422984331746257,33121.0
2006-02-27,3.4229839488764178,3.4229839488764178,3.387876287271044,3.4054301180737307,25374.0
2006-02-28,3.373833121260578,3.4229837780935326,3.3352149632706216,3.3703226231243693,58615.0
2006-03-01,3.3913873593685557,3.422984190077573,3.387876525998332,3.387876525998332,42084.0
2006-03-02,3.4019192849508983,3.4054301180737307,3.4019192849508983,3.4054301180737307,13051.0
2006-03-03,3.391387306573124,3.405430305023907,3.3808551414379107,3.391387306573124,9475.0
2006-03-06,3.391387120393876,3.4054301180737307,3.391387120393876,3.4054301180737307,15619.0
2006-03-07,3.415961940215088,3.430005271298715,3.405429776713808,3.430005271298715,23992.0
2006-03-08,3.430006417170358,3.430006417170358,3.405430914375446,3.415963081395236,10749.0
2006-03-09,3.4194731157535854,3.4229839488764178,3.387876287271044,3.4054301180737307,42129.0
2006-03-10,3.4229840017498345,3.4229840017498345,3.3703228433398134,3.4019193374989385,51799.0
2006-03-13,3.3984077561892314,3.3984077561892314,3.317660292905354,3.317660292905354,52718.0
2006-03-14,3.3211731452446083,3.352769983366965,3.265001137387786,3.2825549735459374,107123.0
2006-03-15,3.2825542815323776,3.3352154440934614,3.265000449074848,3.265000449074847,179433.0
2006-03-16,3.215849387705333,3.247446215261496,3.194785059208868,3.226381551953566,342475.0
2006-03-17,3.2053164784608685,3.2123378080572684,3.163187496448309,3.2123378080572684,931768.0
2006-03-20,3.2123381417047465,3.2649996257986373,3.2123381417047465,3.233402802304587,62154.0
2006-03-21,3.2650004848670204,3.2650004848670204,3.10350582714809,3.124570158478837,402304.0
2006-03-22,3.107017037405738,3.2298932112327505,3.0543555330699754,3.142124372151363,90505.0
2006-03-23,3.128081009181053,3.15967784116252,3.1245701756694437,3.145634841927592,128693.0
2006-03-24,3.1596776534281985,3.177231485131764,3.152655986822176,3.1596776534281985,123393.0
2006-03-27,3.156167196858477,3.156167196858477,3.1315920304269853,3.1315920304269853,63557.0
2006-03-28,3.145634707579908,3.1596777062150707,3.131591708944746,3.156166872853406,100651.0
2006-03-29,3.159676664244416,3.229891634265348,3.159676664244416,3.2123378080572684,44886.0
2006-03-30,3.222871371546518,3.272021699425869,3.222871371546518,3.272021699425869,36937.0
2006-03-31,3.229891634265348,3.247445460473428,3.194784316660575,3.2123378080572684,50094.0
2006-04-03,3.215849652984922,3.2755324800006616,3.215849652984922,3.2755324800006616,22165.0
2006-04-04,3.2474471677980112,3.2474471677980112,3.2053181636363983,3.247447167798012,28017.0
2006-04-05,3.222871999073295,3.2474471677980112,3.2158503309739106,3.247447167798012,42514.0
2006-04-06,3.2474466166173177,3.275532614624763,3.212338951702258,3.265000449074847,53092.0
2006-04-07,3.2720217811709564,3.2720217811709564,3.2474466166173177,3.265000449074847,23878.0
2006-04-10,3.265000449074848,3.300107779178401,3.26148961562104,3.265000449074847,26475.0
2006-04-11,3.247446477134537,3.247446477134537,3.1456346550276435,3.1596776534281985,178517.0
2006-04-12,3.142124372151363,3.145635206069391,3.103506203487711,3.142124372151363,143534.0
2006-04-13,3.149146214574643,3.173721383740172,3.149146214574643,3.1526567138757406,79224.0
2006-04-18,3.142124372151363,3.152656539093896,3.1315922052088307,3.142124372151363,133118.0
2006-04-19,3.1456346653352694,3.15967766378184,3.131591666888699,3.1351025002032142,91444.0
2006-04-20,3.138612990559143,3.138612990559143,3.071908831813954,3.089462663529474,64285.0
2006-04-21,3.089462663529474,3.1245699921490244,3.089462663529474,3.089462663529474,49777.0
2006-04-24,3.096484066246009,3.138613062441224,3.096484066246009,3.1070165664034373,46358.0
2006-04-26,3.146120567454201,3.146120567454201,3.060801789609342,3.0927962889229965,79600.0
2006-04-27,3.124790409355179,3.1461201859864887,3.092795913920863,3.12834542863128,94399.0
2006-04-28,3.1425653561400395,3.1425653561400395,3.110570858777138,3.1105708587771383,63478.0
2006-05-01,3.110571063821796,3.1247908036953955,3.099906343672931,3.1141260835465303,42672.0
2006-05-02,3.117680709828274,3.12834542863128,3.103460632723869,3.12834542863128,46156.0
2006-05-03,3.114125878267532,3.1176808977579245,3.107015839286745,3.1105708587771383,50734.0
2006-05-04,3.110570964417437,3.110570964417437,3.0927962053871294,3.10701594480631,56931.0
2006-05-05,3.110571154899778,3.114126174728605,3.0856866941486927,3.0892413749521688,51680.0
2006-05-08,3.096351097400025,3.1105708362332223,3.085686378031457,3.0999061168646533,61796.0
2006-05-09,3.099906139331277,3.1176808977579245,3.096351119840884,3.1105708587771383,82427.0
2006-05-10,3.1283457832310977,3.149675223254814,3.1105710238611097,3.149675223254814,24385.0
2006-05-11,3.149675056095508,3.160340114566687,3.110570858777138,3.1105708587771383,39119.0
2006-05-12,3.103461115242124,3.103461115242124,3.0856866941486927,3.0892413749521688,105316.0
2006-05-15,3.0856864003950237,3.1247905977133925,3.0750213419238435,3.1105708587771383,88192.0
2006-05-16,3.092796815949308,3.1176816191144865,3.078577073722947,3.117681619114486,53189.0
2006-05-17,3.1283456786277,3.1283456786277,3.071466721765886,3.08568646098134,77032.0
2006-05-18,3.078577009664439,3.078577009664439,3.0501375258034824,3.0536925460424484,84810.0
2006-05-19,3.0536919693284665,3.05724698889604,2.986147953645874,3.007477732025989,93598.0
2006-05-22,3.0110330918698125,3.014587772813774,2.9328243476714717,2.950599108492735,70078.0
2006-05-23,2.939935086256558,2.9683745747187964,2.9079405769801783,2.9150502795830158,75030.0
2006-05-24,2.8972750881317464,2.925714572408409,2.872390624146016,2.8972750881317464,77218.0
2006-05-25,2.9043849025088173,2.9043849025088173,2.861725679416291,2.8830551214498694,53394.0
2006-05-26,2.8972752923596143,2.9114950355002898,2.88305554921894,2.9008303129011384,33744.0
2006-05-29,2.9150487888829764,2.96837305674975,2.9150487888829764,2.96837305674975,55688.0
2006-05-30,2.9648190217627564,2.9648190217627564,2.90438503487116,2.9221597967261084,36641.0
2006-05-31,2.9257136496737446,2.9257136496737446,2.90082919353627,2.9186039503595893,39289.0
2006-06-01,2.9505998636723447,2.979039352655053,2.915050332931233,2.979039352655053,31351.0
2006-06-02,2.9683738334794665,3.075021719068855,2.9505990728727816,3.075021719068855,52676.0
2006-06-05,3.060802269277136,3.060802269277136,2.954154373552284,2.975483817087097,35878.0
2006-06-06,2.957708579128117,3.0181425577999943,2.957708579128117,3.0039228180551607,41323.0
2006-06-07,3.0039232475277853,3.0216980095064296,2.9861484855491405,3.0216980095064296,9850.0
2006-06-08,3.021697812752425,3.021697812752425,2.936379367640797,2.950599108492735,13366.0
2006-06-09,2.932824128507141,2.932824128507141,2.925714089099809,2.925714089099809,16194.0
2006-06-13,2.9328246129902715,2.9470443551286025,2.8972750881317464,2.8972750881317464,51978.0
2006-06-14,2.897274422859738,2.9434886589539517,2.865280264664036,2.9434886589539517,79962.0
2006-06-15,2.943489382280367,2.943489382280367,2.8617259484234627,2.8617259484234627,16543.0
2006-06-16,2.8937200172683326,2.8937200172683326,2.843950756972194,2.843950756972194,60786.0
2006-06-19,2.851060197247865,2.904384127121216,2.843950159117937,2.8546148772875517,54738.0
2006-06-20,2.8439503410270914,2.8439503410270914,2.772851650306474,2.808400995666783,47840.0
2006-06-21,2.7870719075496484,2.790626757991454,2.705308313235941,2.7728521667570627,75236.0
2006-06-22,2.755077078062751,2.8439505321938072,2.755077078062751,2.790626425812641,87466.0
2006-06-23,2.7906276243449915,2.797737496948552,2.758633282385335,2.797737496948552,51178.0
2006-06-26,2.801291126594722,2.808400995666783,2.772851650306474,2.808400995666783,51117.0
2006-06-27,2.808402150751702,2.843951510733324,2.808402150751702,2.822621894744351,41790.0
2006-06-28,2.8119564795085923,2.8581707236540708,2.808401628927311,2.8581707236540708,56396.0
2006-06-29,2.8439506983153797,2.8581704382459434,2.8012914785236904,2.8012914785236904,39368.0
2006-06-30,2.843950551758577,2.861725310512133,2.808401203764128,2.840395532202802,77276.0
2006-07-03,2.8439505321938072,2.8439505321938072,2.790626425812641,2.790626425812641,36900.0
2006-07-04,2.7657426496139697,2.7728525209183674,2.7337481439878286,2.7657426496139697,65673.0
2006-07-05,2.76574229636077,2.790626757991454,2.76574229636077,2.7728521667570627,87267.0
2006-07-06,2.7728520558529586,2.843950756972194,2.7728520558529586,2.843950756972194,31440.0
2006-07-07,2.8439509616734044,2.858170702920756,2.8439509616734044,2.8475059817415858,48413.0
2006-07-10,2.8475059311714204,2.9079399151557355,2.8475059311714204,2.8937201741609178,13154.0
2006-07-11,2.925714510561264,3.018143002019253,2.925714510561264,2.954154333262127,39231.0
2006-07-12,2.9683731188983824,2.9683731188983824,2.851060201770689,2.9328236062429025,51203.0
2006-07-13,2.915049458091429,2.922159497716027,2.843950756972194,2.843950756972194,168520.0
2006-07-14,2.843950551758577,2.843950551758577,2.8261757930050218,2.840395532202802,25420.0
2006-07-17,2.833286859966356,2.833286859966356,2.7941826454031387,2.797737496948552,45661.0
2006-07-18,2.79773629536262,2.811956034462576,2.790626425812641,2.790626425812641,24486.0
2006-07-19,2.811956034462576,2.815511053993895,2.790626425812641,2.790626425812641,24458.0
2006-07-20,2.808402150751702,2.879501040227667,2.794182406759053,2.822621894744351,56888.0
2006-07-21,2.808400995666783,2.8368404719550298,2.7906262382303035,2.808400995666783,27680.0
2006-07-24,2.826176109972917,2.826176109972917,2.7728521667570627,2.7728521667570627,31366.0
2006-07-25,2.77640650008618,2.8155108647388443,2.772851650306474,2.808400995666783,23340.0
2006-07-26,2.808400995666783,2.808400995666783,2.772851650306474,2.808400995666783,177279.0
2006-07-27,2.8084015829996387,2.8119564335227856,2.7764070807278918,2.7764070807278918,30845.0
2006-07-28,2.797736692404828,2.797736692404828,2.7728522302047445,2.7764070807278918,28942.0
2006-07-31,2.797736628387747,2.801291648342234,2.7728521667570627,2.7728521667570627,145452.0
2006-08-01,2.79062711442301,2.79062711442301,2.7621876292054197,2.7657426496139697,54822.0
2006-08-02,2.7835171562822314,2.787072176579877,2.755077671951857,2.7799623054972837,54843.0
2006-08-03,2.776407017198869,2.779962037153356,2.7550774060099905,2.7728521667570627,60361.0
2006-08-04,2.7728521667570627,2.779962037153356,2.737302645262918,2.7728521667570627,47072.0
2006-08-07,2.76574206988929,2.7728519397033944,2.7586322000751857,2.7586322000751857,43574.0
2006-08-08,2.7586323482128923,2.7586323482128923,2.7408575879667985,2.7479674581627007,55625.0
2006-08-09,2.74796756418332,2.7550774346535314,2.7408576937131084,2.7444125441918725,64143.0
2006-08-10,2.737302405451652,2.7728519238313534,2.730192535678245,2.737302405451652,81493.0
2006-08-11,2.72308279172861,2.737302531932466,2.715972921626682,2.715972921626682,48591.0
2006-08-14,2.719528103811286,2.7301928248446097,2.7053083627584003,2.7266379743377307,41254.0
2006-08-15,2.719527441745345,2.719527441745345,2.691087966563129,2.6946428162045843,26683.0
2006-08-16,2.691088445203292,2.691088445203292,2.6306544649359025,2.6662038152365213,80071.0
2006-08-17,2.648429081870928,2.648429081870928,2.5595556204724046,2.609324880904704,68415.0
2006-08-18,2.616434583641832,2.6626486517827472,2.6093247139653326,2.6377641926713307,51141.0
2006-08-21,2.6626484840315814,2.705307868915633,2.6342090071173154,2.705307868915633,37147.0
2006-08-22,2.6804232418593243,2.705307868915633,2.641318876345882,2.705307868915633,40254.0
2006-08-23,2.687533950911841,2.7195284571946376,2.687533950911841,2.7195284571946376,43420.0
2006-08-24,2.705307352039065,2.719527087779372,2.6804227297372165,2.701752333347678,28736.0
2006-08-25,2.7017529324460803,2.7195276908192265,2.6804233241059,2.69108821303232,29486.0
2006-08-28,2.705308714293996,2.7408580715456,2.705308714293996,2.7195284571946376,25820.0
2006-08-29,2.73374682351968,2.7373016726984454,2.701752333347678,2.701752333347678,35890.0
2006-08-30,2.680424079461521,2.7195284571946376,2.676869228492713,2.7195284571946376,24884.0
2006-08-31,2.715972905657388,2.715972905657388,2.6662038152365213,2.6662038152365213,46176.0
2006-09-01,2.701752702540112,2.701752702540112,2.64131873262924,2.676868246350443,38603.0
2006-09-04,2.680424079461521,2.7195284571946376,2.6733142080112,2.7195284571946376,54614.0
2006-09-05,2.71952818920411,2.737302781321996,2.683978835455646,2.712418318454417,46875.0
2006-09-06,2.737302645262918,2.7728521667570627,2.737302645262918,2.7728521667570627,9515.0
2006-09-07,2.769296904188317,2.769296904188317,2.7124179460010613,2.737302405451652,42322.0
2006-09-08,2.7550774060099905,2.7728521667570627,2.7550774060099905,2.7728521667570627,32935.0
2006-09-11,2.751522414662084,2.7586324546449785,2.7444125441918725,2.7444125441918725,24034.0
2006-09-12,2.751522386055503,2.7728521667570627,2.737302645262918,2.7728521667570627,37258.0
2006-09-13,2.769296713875392,2.772851733274119,2.7373022173374686,2.7550769753057938,41751.0
2006-09-14,2.7728528372718224,2.9150502795830158,2.7728528372718224,2.9150502795830158,56675.0
2006-09-15,2.822621078445113,2.879500207479041,2.8190660587186995,2.879500207479041,16241.0
2006-09-18,2.875945257232187,2.875945257232187,2.8297310167483465,2.843950756972194,32119.0
2006-09-19,2.897274906594631,2.907939966799176,2.8439509616734044,2.8475059817415858,20187.0
2006-09-20,2.843951080122204,2.879500604233886,2.843951080122204,2.865280862394291,11210.0
2006-09-21,2.879500433166101,2.897274855140597,2.879500433166101,2.8937201741609178,16414.0
2006-09-22,2.883055125978984,2.971928592317705,2.883055125978984,2.971928592317705,15919.0
2006-09-25,3.003923765783872,3.003923765783872,2.9150502795830158,2.9150502795830158,11090.0
2006-09-26,2.9150502795830158,2.9150502795830158,2.8652813442868204,2.9150502795830158,69066.0
2006-09-27,2.9363794732557085,2.9505992146190985,2.932824453158517,2.947044194521907,29805.0
2006-09-28,2.9186042006821893,2.968373456251031,2.9186042006821893,2.9434886589539517,60279.0
2006-09-29,2.9505991294468705,2.9683738903943646,2.947044109452299,2.96126385040522,24691.0
2006-10-02,2.961263829375348,2.961263829375348,2.950599108492735,2.950599108492735,42301.0
2006-10-03,2.9505991294468705,2.96126385040522,2.9505991294468705,2.96126385040522,31436.0
2006-10-04,2.9648189559824885,2.9648189559824885,2.9399344933529004,2.947044194521907,32914.0
2006-10-05,2.9648188549894217,3.0394725793605715,2.9648188549894217,3.0394725793605715,71464.0
2006-10-06,2.9648189559824885,2.9648189559824885,2.9399344933529004,2.947044194521907,32914.0
2006-10-09,3.057247283623936,3.163895168729712,3.057247283623936,3.153230448024206,85667.0
2006-10-10,3.128345823420131,3.178114743465062,3.1141260835465303,3.1141260835465303,41891.0
2006-10-11,3.146121024829137,3.146121024829137,3.117681541088172,3.121236222286751,57295.0
2006-10-12,3.139010375778449,3.156785134426665,3.121235617130234,3.142565395313157,94012.0
2006-10-13,3.163894834470758,3.163894834470758,3.139010375778449,3.142565395313157,31862.0
2006-10-16,3.146120536303404,3.1781146962749345,3.146120536303404,3.1603402759658628,97542.0
2006-10-17,3.156786312743645,3.1887808224477907,3.156786312743645,3.1674510363032105,123117.0
2006-10-18,3.174560971015875,3.188780714957781,3.163895908790366,3.1710059502740395,56660.0
2006-10-19,3.1710059502740395,3.174560971015875,3.163895908790366,3.1710059502740395,110103.0
2006-10-20,3.1710059502740395,3.1710059502740395,3.1567862063321326,3.1710059502740395,52123.0
2006-10-23,3.178114761747915,3.192334501703318,3.171005061282885,3.192334501703318,118056.0
2006-10-24,3.1923341261920792,3.2563231179770984,3.1923341261920792,3.227883641411601,74967.0
2006-10-25,3.2207739417828787,3.24210337969435,3.210108883801841,3.227883641411601,109127.0
2006-10-26,3.2278836183787525,3.2278836183787525,3.2065541806194804,3.2172188994991164,145864.0
2006-10-27,3.165684141470601,3.1988130977622373,3.128873721968548,3.1988130977622373,59017.0
2006-10-30,3.169366464953775,3.1840905698029665,3.1325563783559724,3.1840905698029665,38835.0
2006-10-31,3.158323236870354,3.158323236870354,3.110469811941976,3.12887502938371,109913.0
2006-11-01,3.1472803454114464,3.1472803454114464,3.0736598243887325,3.077340587152117,29786.0
2006-11-02,3.0773398939510246,3.12519330959892,3.0736591320167683,3.12519330959892,23235.0
2006-11-03,3.110469164685292,3.1840896680822315,3.110469164685292,3.136236604161909,15808.0
2006-11-06,3.125193676960037,3.125193676960037,3.092064358305642,3.092064358305642,10020.0
2006-11-07,3.11046885358584,3.147279277127771,3.11046885358584,3.147279277127771,43290.0
2006-11-08,3.154641882197211,3.154641882197211,3.092064358305642,3.092064358305642,24411.0
2006-11-09,3.0552545106670994,3.12887502938371,3.036849293225365,3.12887502938371,12405.0
2006-11-10,3.1251932283891546,3.165684768066087,3.1178313536616877,3.165684768066087,356487.0
2006-11-13,3.158323474079469,3.1840905698029665,3.158323474079469,3.1840905698029665,25012.0
2006-11-14,3.1804085881054664,3.1804085881054664,3.073658781094125,3.147279277127771,160025.0
2006-11-15,3.1288752643810875,3.1840905698029665,3.1288752643810875,3.1840905698029665,152909.0
2006-11-16,3.147279569304786,3.1730466575460903,3.147279569304786,3.162003669878424,17313.0
2006-11-17,3.1546423601045843,3.1840905698029665,3.1435993692302784,3.1840905698029665,25406.0
2006-11-20,3.147279636455739,3.147279636455739,3.114150321695638,3.12519330959892,25674.0
2006-11-21,3.099426758040156,3.173047275239977,3.099426758040156,3.173047275239977,42126.0
2006-11-22,3.1730468950069217,3.209857324720917,3.1730468950069217,3.209857324720917,76350.0
2006-11-23,3.220899718205395,3.220899718205395,3.17304630883746,3.202494506748464,227136.0
2006-11-24,3.2209010074511197,3.2209010074511197,3.158323474079469,3.1840905698029665,889214.0
2006-11-27,3.1693661616174067,3.184090265057371,3.1693661616174067,3.173047275239977,26540.0
2006-11-28,3.1656857020292404,3.1840905698029665,3.1656857020292404,3.1840905698029665,7153.0
2006-11-29,3.165684768066087,3.1988137309150586,3.165684768066087,3.165684768066087,155454.0
2006-11-30,3.198813693766129,3.198813693766129,3.165684731301896,3.195132931970265,61883.0
2006-12-01,3.1951323366521733,3.1988130977622373,3.1730460147409056,3.1988130977622373,72726.0
2006-12-04,3.1730460147409056,3.202494209922478,3.1730460147409056,3.1988130977622373,21098.0
2006-12-05,3.1767286929035463,3.1840905698029665,3.1730475789286605,3.1840905698029665,54620.0
2006-12-06,3.176727126901146,3.1988130977622373,3.1730460147409056,3.1988130977622373,28288.0
2006-12-07,3.1840890001714506,3.1988130977622373,3.1730460147409056,3.1988130977622373,19189.0
2006-12-08,3.187770706278051,3.195132931970265,3.1730466059438664,3.195132931970265,22229.0
2006-12-11,3.1730460147409056,3.202494209922478,3.1693649025806647,3.1988130977622373,96996.0
2006-12-12,3.1840905698029665,3.187771683777852,3.1730475789286605,3.1840905698029665,67907.0
2006-12-13,3.191451224491933,3.2061753220827187,3.1840890001714506,3.1988130977622373,232072.0
2006-12-14,3.202495423776312,3.2098576508873253,3.202495423776312,3.206176537331818,232473.0
2006-12-15,3.202495423776312,3.213538413392522,3.198814310220804,3.206176537331818,158012.0
2006-12-18,3.206175619249892,3.206175619249892,3.195132632795818,3.202494506748464,1149091.0
2006-12-19,3.1767283309883823,3.213538413392522,3.1767283309883823,3.206176537331818,104797.0
2006-12-20,3.206175619249892,3.206175619249892,3.176727421338888,3.202494506748464,68036.0
2006-12-21,3.206175619249892,3.213537493202538,3.202494506748464,3.202494506748464,173023.0
2006-12-22,3.2135371657756298,3.2172182779019893,3.202494180446724,3.2172182779019893,62913.0
2006-12-27,3.22089999768678,3.2356240979199096,3.22089999768678,3.22089999768678,46192.0
2006-12-28,3.22089999768678,3.224581110507623,3.2172188848659373,3.22089999768678,53614.0
2006-12-29,3.2209006039578303,3.2356247069624824,3.2209006039578303,3.22458171747157,52947.0
2007-01-02,3.217219171115467,3.2503484873502253,3.217219171115467,3.246667374201858,25362.0
2007-01-03,3.2466670377308318,3.250348150497703,3.2208999504632008,3.2429862760141948,9813.0
2007-01-04,3.2429866017617224,3.24666736384808,3.2024950593593617,3.239305488625096,32035.0
2007-01-05,3.239305528072004,3.239305528072004,3.206176211539463,3.209857324720917,23999.0
2007-01-08,3.213538671055157,3.228263126457797,3.213538671055157,3.228263126457797,26127.0
2007-01-09,3.22826283098531,3.239305820476222,3.22458171747157,3.22458171747157,24762.0
2007-01-10,3.224581110507623,3.224581110507623,3.2172188848659373,3.22089999768678,15823.0
2007-01-11,3.220900650041396,3.220900650041396,3.2135384229085804,3.2135384229085804,29836.0
2007-01-12,3.209857300462533,3.2393055035910665,3.187770972590998,3.235624390437432,38988.0
2007-01-15,3.202495423776312,3.2356247436752543,3.202495423776312,3.206176537331818,102250.0
2007-01-16,3.2061761724959896,3.2429866017617224,3.2024950593593617,3.239305488625096,94055.0
2007-01-17,3.265072569280201,3.298201885315952,3.2577106940779625,3.2613914561539468,105466.0
2007-01-18,3.279797235851172,3.294521339842915,3.2761161220906536,3.294521339842915,86881.0
2007-01-19,3.298202168768153,3.298202168768153,3.2687539633278364,3.2687539633278373,68838.0
2007-01-22,3.276115557608695,3.2908396590634426,3.2613914561539468,3.2613914561539468,77677.0
2007-01-23,3.276115557608695,3.283477783861204,3.2613914561539468,3.2613914561539468,82387.0
2007-01-24,3.2724347760519623,3.287158877419058,3.2613914367389407,3.276115538106036,254487.0
2007-01-25,3.2945200824807115,3.3129252932085764,3.2945200824807115,3.298201194836324,345593.0
2007-01-29,3.3239691982539683,3.3239691982539683,3.309245095810718,3.312926209184104,83723.0
2007-01-30,3.3129252605135604,3.3313304710597853,3.309244148194277,3.327649358740502,206851.0
2007-01-31,3.3276499951732843,3.3350122212199214,3.3239688821499658,3.3239688821499658,136304.0
2007-02-01,3.3239688715460947,3.3313310975692443,3.3166069965732032,3.3166069965732032,59947.0
2007-02-02,3.33869234464816,3.33869234464816,3.3129252605135604,3.327649358740502,55613.0
2007-02-05,3.3276496550796284,3.349735979912003,3.316606668188553,3.3313307677267283,173651.0
2007-02-06,3.3350115490273704,3.368140506409105,3.3350115490273704,3.368140506409105,138624.0
2007-02-07,3.368141676382925,3.423357326632834,3.3460556971232105,3.4049521098828643,116495.0
2007-02-08,3.4049521527290745,3.4049521527290745,3.3497368528346745,3.375503945978686,130219.0
2007-02-09,3.368141712794173,3.386546929743112,3.349736846895549,3.386546929743112,101144.0
2007-02-12,3.386547543354539,3.397590535104665,3.375504551604412,3.397590535104665,53989.0
2007-02-13,3.397589627879211,3.4049518544470168,3.360779548191035,3.3718225369924597,1203386.0
2007-02-14,3.386546929743112,3.3975899194923493,3.371822826394024,3.386546929743112,1470405.0
2007-02-15,3.386546929743112,3.386546929743112,3.3607798366447863,3.386546929743112,459790.0
2007-02-16,3.3865462934254627,3.401270394007955,3.3865462934254627,3.3902274063336484,126523.0
2007-02-19,3.386547231770866,3.4049524503612663,3.3791853549649136,3.379185354964913,77857.0
2007-02-20,3.386545716765752,3.386545716765752,3.368140506409105,3.368140506409105,26345.0
2007-02-21,3.368140506409105,3.379183843253206,3.3386923102585486,3.368140506409105,63126.0
2007-02-22,3.3681407568871253,3.3939081937227478,3.3644599953822207,3.3939081937227478,126976.0
2007-02-23,3.3939091569428137,3.419676250041139,3.379185053593725,3.386546929743112,59987.0
2007-02-26,3.382865180517278,3.3975892810997697,3.368141079934785,3.3902274063336484,96376.0
2007-02-27,3.390226829047118,3.390226829047118,3.349735647102649,3.368140506409105,20434.0
2007-02-28,3.3423744140706053,3.346055527443992,3.312926209184104,3.312926209184104,106053.0
2007-03-01,3.3423743428736605,3.379184773722824,3.3423743428736605,3.349736569463608,7308.0
2007-03-02,3.386546388541835,3.386546388541835,3.3166069965732032,3.3166069965732032,17335.0
2007-03-05,3.316606372832844,3.3313304710597853,3.3129252605135604,3.327649358740502,54893.0
2007-03-06,3.312926209184104,3.312926209184104,3.283478004297602,3.312926209184104,66223.0
2007-03-07,3.335012467334,3.3644606715932164,3.323969127449079,3.349736569463608,19408.0
2007-03-08,3.349736569463608,3.349736569463608,3.3129261386144444,3.349736569463608,35938.0
2007-03-09,3.349736569463608,3.379184773722824,3.349736569463608,3.349736569463608,66265.0
2007-03-12,3.364461250302662,3.3791853549649136,3.3497371456404115,3.379185354964913,15321.0
2007-03-13,3.379185059585063,3.379185059585063,3.3497368528346745,3.375503945978686,34616.0
2007-03-14,3.3755027309718395,3.3755027309718395,3.3202874509520925,3.368140506409105,6128.0
2007-03-15,3.327650230736478,3.3718225369924597,3.327650230736478,3.3718225369924597,39471.0
2007-03-16,3.375503640184104,3.375503640184104,3.3607795381428,3.3644606514156967,1750.0
2007-03-19,3.364460374275492,3.364460374275492,3.316606958820505,3.346055160477381,9607.0
2007-03-20,3.3460560699944515,3.360780174825161,3.338693842053922,3.360780174825161,58137.0
2007-03-21,3.3607792613058187,3.3718222491645835,3.342374047507708,3.346055160477381,44812.0
2007-03-22,3.364461250302662,3.386547231770866,3.357099022446364,3.379185354964913,60024.0
2007-03-23,3.364461250302662,3.386547231770866,3.364461250302662,3.379185354964913,45602.0
2007-03-26,3.386546929743112,3.4012710330922005,3.379185053593725,3.386546929743112,77467.0
2007-03-27,3.386546929743112,3.4012710330922005,3.386546929743112,3.386546929743112,30892.0
2007-03-28,3.3718227899429816,3.4049521098828643,3.3718227899429816,3.4049521098828643,10797.0
2007-03-29,3.368141712794173,3.386546929743112,3.32765051634676,3.386546929743112,38712.0
2007-03-30,3.3202877839623026,3.335011883514343,3.3202877839623026,3.3202877839623026,278492.0
2007-04-02,3.320288345291784,3.3644606514156967,3.316607232018887,3.3644606514156967,38945.0
2007-04-03,3.3570978130460425,3.382864899159758,3.3423737136881737,3.382864899159758,17078.0
2007-04-04,3.386545934546444,3.423356357626925,3.386545934546444,3.423356357626925,42398.0
2007-04-05,3.4049520318930715,3.4601673298279727,3.4049520318930715,3.452805453926794,191923.0
2007-04-10,3.452805085144409,3.4969773889844973,3.452805085144409,3.4969773889844973,31795.0
2007-04-11,3.496977684576993,3.5006587979707247,3.438081274478481,3.500658797970724,51094.0
2007-04-12,3.4528055703391662,3.511701983735519,3.386546929743112,3.386546929743112,50825.0
2007-04-13,3.3755040595121586,3.5080209943460496,3.368141832051778,3.508020994346051,62617.0
2007-04-16,3.5080209049140576,3.548512452813218,3.4969779150553406,3.5485124528132177,32173.0
2007-04-17,3.5485118123307178,3.5632359131681794,3.5080202717400084,3.5632359131681794,31363.0
2007-04-18,3.566916346423484,3.5853215585369638,3.5521922469427456,3.5779596843217045,29305.0
2007-04-19,3.570598109543506,3.577960336150228,3.552192894076988,3.5705981095435058,29539.0
2007-04-20,3.570598432530653,3.5779606598033427,3.537469111904183,3.5485124528132177,19508.0
2007-04-23,3.541148994563546,3.5779594160302937,3.5374678822068324,3.566916078960152,120800.0
2007-04-24,3.568780727123484,3.568780727123484,3.5203525531531947,3.5464294808397527,20764.0
2007-04-26,3.5315270367824936,3.5315270367824936,3.457022314432628,3.501725147842547,365331.0
2007-04-27,3.520351598628963,3.527802248881106,3.4644731428041213,3.4644731428041213,31427.0
2007-04-30,3.5017251603614192,3.538977699302802,3.5017251603614192,3.5278020797270035,14482.0
2007-05-01,3.527801335462505,3.561328542383167,3.5017244215984,3.561328542383167,39509.0
2007-05-02,3.568779240083236,3.57250456466714,3.53897735394502,3.557603621598032,16643.0
2007-05-03,3.56132809183942,3.568778383953437,3.5278008891602863,3.568778383953437,10406.0
2007-05-04,3.5389787068737912,3.542704032881863,3.516627106092003,3.5389787068737912,24360.0
2007-05-07,3.5762312338493,3.5762312338493,3.505451461209242,3.553879633208587,18306.0
2007-05-08,3.5538796556394368,3.598582501936371,3.505451483334429,3.5389787068737912,47628.0
2007-05-09,3.5054501448882656,3.535252031040641,3.5054501448882656,3.516625763378779,17712.0
2007-05-10,3.51662576337878,3.51662576337878,3.5017248203025924,3.516625763378779,17205.0
2007-05-11,3.501725655255054,3.527802578306052,3.498000685047705,3.520351927358169,51736.0
2007-05-14,3.5278020797270035,3.535252374355356,3.5129011352037587,3.5278020797270035,18637.0
2007-05-15,3.520351590156736,3.576230401113654,3.520351590156736,3.5762304011136536,36810.0
2007-05-16,3.520351136601417,3.535252079883476,3.50545019331936,3.512900842593644,61166.0
2007-05-17,3.512900842593644,3.538977404520617,3.512900842593644,3.512900842593644,27412.0
2007-05-18,3.512901704884585,3.531527622109266,3.5054510537814334,3.531527622109266,35844.0
2007-05-21,3.531526704777212,3.557603621598032,3.5203510862920075,3.557603621598032,17225.0
2007-05-22,3.520351136601417,3.550153023165534,3.512900842593644,3.512900842593644,27821.0
2007-05-23,3.512901631676878,3.538978199461284,3.5054509807289955,3.520351927358169,22772.0
2007-05-24,3.531527548513401,3.531527548513401,3.520351927358169,3.520351927358169,31782.0
2007-05-25,3.520351136601417,3.531526755246333,3.509175517956502,3.512900842593644,62340.0
2007-05-28,3.538977404520617,3.538977404520617,3.509175517956502,3.512900842593644,27088.0
2007-05-29,3.512901631676878,3.5240772528321105,3.512901631676878,3.520351927358169,28495.0
2007-05-30,3.5278030841162185,3.5538796556394368,3.5203524321000748,3.5389787068737912,85206.0
2007-05-31,3.5278030841162185,3.550154329631365,3.5278030841162185,3.5389787068737912,21736.0
2007-06-01,3.5501528314893243,3.568779098402874,3.538977213447791,3.565053773966866,54112.0
2007-06-04,3.538976952680572,3.5762294837627424,3.538976952680572,3.561328542383167,46266.0
2007-06-05,3.5762307650577347,3.6283839009384855,3.565054788569065,3.60230733299811,31480.0
2007-06-06,3.609757628723963,3.6134829542201854,3.60230733299811,3.60230733299811,90508.0
2007-06-07,3.617208042202253,3.6209333674538624,3.609757391699033,3.613482716950643,9678.0
2007-06-08,3.5948564459591643,3.6209333674538624,3.583680825470905,3.613482716950643,20214.0
2007-06-12,3.613483100824815,3.650735646765254,3.5948568278545965,3.624658722500304,76736.0
2007-06-13,3.650735646765254,3.650735646765254,3.606032804796692,3.624658722500304,20930.0
2007-06-14,3.624657989617565,3.643284258821672,3.624657989617565,3.643284258821671,55158.0
2007-06-15,3.647009721194941,3.818370764852649,3.647009721194941,3.8183707648526495,66086.0
2007-06-18,3.833271306618272,3.8742488118895952,3.6358337190142422,3.781117827418533,66375.0
2007-06-19,3.762492365846442,3.781118280760624,3.7252398254849695,3.773667985848262,35613.0
2007-06-20,3.773666842342134,3.773666842342134,3.650733993773879,3.6693602583104368,30412.0
2007-06-21,3.673085353130828,3.7252388245707433,3.6432834709555775,3.721513500482222,17249.0
2007-06-22,3.706613972568585,3.7624927894012345,3.6432848599848735,3.658185806753594,35204.0
2007-06-25,3.6917127205818856,3.7587671531306,3.687987395381054,3.7550418279297673,23942.0
2007-06-26,3.687986294218452,3.758766030834513,3.613481588780329,3.721513500482222,58979.0
2007-06-27,3.725239536047828,3.758766748714903,3.669361085113721,3.758766748714903,1814.0
2007-06-28,3.725239936856242,3.7550418279297673,3.706613666118648,3.7550418279297673,23078.0
2007-06-29,3.755041423914888,3.758766748714903,3.647009491580162,3.758766748714903,38437.0
2007-07-02,3.725240790568191,3.7624933405805314,3.725240790568191,3.743867065574361,62642.0
2007-07-03,3.747590633438922,3.747590633438922,3.7252390428644846,3.7252390428644846,127821.0
2007-07-04,3.728964367171304,3.736414660518464,3.7252390428644846,3.7252390428644846,40292.0
2007-07-05,3.72523944375445,3.7624919802986017,3.72523944375445,3.7624919802986017,66680.0
2007-07-06,3.73269087597313,3.7699430650631274,3.721514899506198,3.7699430650631274,42693.0
2007-07-09,3.781117876057608,3.781117876057608,3.769942257251944,3.777392906633397,41888.0
2007-07-10,3.758766251092901,3.758766251092901,3.676810892675269,3.7252390428644846,57226.0
2007-07-11,3.725238947813657,3.725238947813657,3.6879864162289313,3.6879864162289313,17891.0
2007-07-12,3.6879866503546936,3.6879866503546936,3.628382880248463,3.6768110322763983,96206.0
2007-07-13,3.684262486182319,3.687987456177992,3.635834323572856,3.6395596488351,58678.0
2007-07-16,3.6395596488351,3.684262486182319,3.6395596488351,3.6395596488351,37289.0
2007-07-17,3.654460233504057,3.654460233504057,3.6321086394058217,3.643284258821671,48528.0
2007-07-18,3.6432837624174135,3.6507344111905056,3.61348187785802,3.6507344111905056,32783.0
2007-07-19,3.650734239910677,3.6879864162289313,3.6470089156989114,3.6879864162289313,25408.0
2007-07-20,3.6321082640216913,3.7252392451504535,3.6321082640216913,3.702887653362291,84022.0
2007-07-23,3.717788794339013,3.7624919802986017,3.702887850774656,3.7624919802986017,97503.0
2007-07-24,3.762491575399721,3.762491575399721,3.702887452290047,3.7252390428644846,60587.0
2007-07-25,3.758767003260538,3.758767003260538,3.721514463270688,3.7326904384275736,48471.0
2007-07-26,3.7513160991148737,3.777393017448447,3.725239536047828,3.758766748714903,30242.0
2007-07-27,3.6879870866633766,3.6879870866633766,3.650734903573096,3.684262117040924,45805.0
2007-07-30,3.650734903573096,3.6879870866633766,3.632108634394688,3.684262117040924,64341.0
2007-07-31,3.691711865856569,3.725239074368523,3.6432837152578,3.695437190194893,53709.0
2007-08-01,3.7252391679655226,3.7438654348586486,3.669360722552636,3.691711958611194,23144.0
2007-08-02,3.687987198601698,3.687987198601698,3.613482474893223,3.665635959122429,734435.0
2007-08-03,3.613482893631837,3.6507354374362566,3.613482893631837,3.647010112002498,74044.0
2007-08-06,3.632108874869138,3.647009820145118,3.628383549733504,3.632108874869138,17442.0
2007-08-07,3.647009689378673,3.7103387933475136,3.647009689378673,3.665635959122429,42983.0
2007-08-08,3.7066137166414665,3.721514662381336,3.613482716950643,3.613482716950643,17847.0
2007-08-09,3.613482586485044,3.643284476888777,3.576230401113654,3.5762304011136536,119929.0
2007-08-10,3.538978199461284,3.5501538206165164,3.483099738418532,3.520351927358169,94707.0
2007-08-13,3.509176809342501,3.5389787068737912,3.509176809342501,3.5389787068737912,75370.0
2007-08-14,3.546427677970691,3.572504237134264,3.520350763540645,3.572504237134264,18135.0
2007-08-15,3.531526960684248,3.542702935245809,3.4830991586502744,3.4905494530914503,64491.0
2007-08-16,3.464472157910692,3.4719224507782798,3.3042867756933094,3.382516804768489,61240.0
2007-08-17,3.427220516168568,3.572504995044584,3.427220516168568,3.427220516168568,6316.0
2007-08-20,3.4681986754783978,3.479374296258839,3.3340898050467778,3.4421217533019277,73948.0
2007-08-21,3.427220293169298,3.442121237063953,3.352715573696025,3.352715573696025,59841.0
2007-08-22,3.3601667859560704,3.427220867077349,3.356441460541948,3.39741897429754,14780.0
2007-08-23,3.386243185900206,3.419770402436496,3.3601666198237883,3.389968511130142,77411.0
2007-08-24,3.352715865637215,3.3899684062509188,3.352715865637215,3.367616810829385,25367.0
2007-08-27,3.3899676714579505,3.419769555382578,3.36761608088124,3.3862423471507523,50485.0
2007-08-28,3.389968117657108,3.535252232095838,3.382517468062032,3.535252232095838,38074.0
2007-08-29,3.3825183667733087,3.527802875079635,3.3825183667733087,3.438396832516792,22697.0
2007-08-30,3.438396832516792,3.501725949834938,3.438396832516792,3.438396832516792,26370.0
2007-08-31,3.460747995217289,3.498000537855976,3.438396398580763,3.498000537855976,22474.0
2007-09-03,3.4980011865849283,3.68053789778074,3.4942758605768565,3.5389787068737912,47162.0
2007-09-04,3.538977213447791,3.6805363446176815,3.538977213447791,3.565053773966866,16035.0
2007-09-05,3.565054212377654,3.6470095837158,3.565054212377654,3.643284258821671,14444.0
2007-09-06,3.632109725475733,3.632109725475733,3.5389787068737912,3.5389787068737912,12158.0
2007-09-07,3.5389778689927627,3.5389778689927627,3.408594331712722,3.4644731428041213,8993.0
2007-09-10,3.4458471388813763,3.464473410685404,3.39741897429754,3.39741897429754,21986.0
2007-09-11,3.404868900636424,3.5278017710120797,3.4011435760149777,3.486823910709188,5709.0
2007-09-12,3.527802210712498,3.527802210712498,3.475648725311438,3.4942749954737127,43375.0
2007-09-13,3.494275653526896,3.494275653526896,3.430946536208751,3.438396832516792,6276.0
2007-09-14,3.427220422821044,3.464472961600206,3.3899682393084194,3.430945747752267,107457.0
2007-09-17,3.4048699662306743,3.438396832516792,3.3974193146560125,3.438396832516792,319545.0
2007-09-18,3.401143543354954,3.51662576337878,3.375066981788253,3.516625763378779,95955.0
2007-09-19,3.5166266018842283,3.520351927358169,3.457022815367534,3.520351927358169,34573.0
2007-09-20,3.4681984679301934,3.4793740880418498,3.4607478176780497,3.4644731428041213,389746.0
2007-09-21,3.4644719132242887,3.4644719132242887,3.416043769572722,3.449570973275071,33766.0
2007-09-24,3.4085942462716607,3.464473055962382,3.3974186264401363,3.427220516168568,29282.0
2007-09-25,3.4458463969822986,3.457022015551944,3.401143567437212,3.416044510618908,65085.0
2007-09-26,3.4085933627047305,3.416044010838774,3.382516804768489,3.382516804768489,39303.0
2007-09-27,3.382517766363337,3.4644731428041213,3.341540255776224,3.4644731428041213,69303.0
2007-09-28,3.4644719132242887,3.468197237028201,3.449570973275071,3.449570973275071,9349.0
2007-10-01,3.4383950018633334,3.471922205565682,3.4383950018633334,3.449570973275071,28008.0
2007-10-02,3.449572235536275,3.457022530603866,3.427220639800376,3.434671290134529,66699.0
2007-10-03,3.434671457870493,3.4719236455608256,3.4272208071724783,3.4421217533019277,41128.0
2007-10-04,3.442121743333928,3.5017255276791177,3.442121743333928,3.48309961152118,47621.0
2007-10-05,3.4868245815928205,3.4868245815928205,3.464473340096663,3.48309961152118,14930.0
2007-10-08,3.471922750898976,3.524076226546178,3.471922750898976,3.524076226546178,27405.0
2007-10-09,3.5240777358653963,3.553879633208587,3.520352409880837,3.553879633208587,49762.0
2007-10-10,3.5613302851777044,3.5762312338493,3.553879633208587,3.553879633208587,26642.0
2007-10-11,3.5538781559253327,3.579954716444408,3.5538781559253327,3.565053773966866,32935.0
2007-10-12,3.565054425762336,3.5874060211984147,3.5538788056775745,3.5762304011136536,20970.0
2007-10-15,3.572505075996548,3.576230401113654,3.5538788056775745,3.5762304011136536,55094.0
2007-10-16,3.5576027681492,3.568778383953437,3.538976504964524,3.568778383953437,23822.0
2007-10-17,3.5576044715643977,3.5576044715643977,3.501725655255054,3.520351927358169,103968.0
2007-10-18,3.5576027681492,3.568778383953437,3.5278008891602863,3.568778383953437,30710.0
2007-10-19,3.5687791101422324,3.684261681172924,3.531526576192592,3.6768110322763983,81878.0
2007-10-22,3.6470095837158,3.673086147441627,3.591131131370017,3.643284258821671,11543.0
2007-10-23,3.6730867956697546,3.6730867956697546,3.531527622109266,3.531527622109266,24980.0
2007-10-24,3.658184453065778,3.658184453065778,3.520350657642979,3.5911303950527587,50568.0
2007-10-25,3.579954668912082,3.6507344111905056,3.527801548566388,3.6507344111905056,7020.0
2007-10-26,3.6507352693552617,3.6507352693552617,3.538977998353929,3.6395596488351,7806.0
2007-10-29,3.639560025089766,3.639560025089766,3.5948568278545965,3.624658722500304,6969.0
2007-10-30,3.624657309261937,3.624657309261937,3.594855426235856,3.6172070161386514,28242.0
2007-10-31,3.617208042202253,3.66191087942186,3.5948564459591643,3.613482716950643,63773.0
2007-11-01,3.598315720793394,3.598315720793394,3.5262737299054607,3.5528154589267094,42621.0
2007-11-02,3.602108323599408,3.647608595873444,3.5641912492357,3.617275081024087,14853.0
2007-11-05,3.640024380444193,3.640024380444193,3.5300653294518125,3.533856746545128,28408.0
2007-11-06,3.5566064520030265,3.5566064520030265,3.526272950793932,3.526272950793932,100707.0
2007-11-07,3.526274060945973,3.5603993509505947,3.514899084812424,3.5452325955712043,21971.0
2007-11-08,3.5603984505298363,3.564189867212861,3.5262731691554605,3.541439920699197,23984.0
2007-11-09,3.526274328468699,3.560399621062254,3.5073157924051683,3.5073157924051683,26535.0
2007-11-12,3.492149072812019,3.507315829502464,3.488357293238407,3.503524049928852,39508.0
2007-11-13,3.526274328468699,3.526274328468699,3.469398720278108,3.5073157924051683,29403.0
2007-11-14,3.5262740019502985,3.5831492432704786,3.488356933334201,3.556607512201589,151142.0
2007-11-15,3.5566064520030265,3.5566064520030265,3.507314422137283,3.526272950793932,26486.0
2007-11-16,3.51489935147218,3.5338575259317118,3.5073157924051683,3.5073157924051683,16301.0
2007-11-19,3.526273550754577,3.541440303939598,3.5148985762667917,3.533856746545128,14657.0
2007-11-20,3.526274365766521,3.556607879147412,3.46939875697435,3.503524049928852,46464.0
2007-11-21,3.5186893375458075,3.5186893375458075,3.4769808644616167,3.4883558368293324,23601.0
2007-11-22,3.4807730814511157,3.50731480752454,3.416314293898028,3.469397746044878,53150.0
2007-11-23,3.4807741148915268,3.5528161191674497,3.442857042154301,3.454232019333867,26189.0
2007-11-26,3.5528155885880874,3.5528155885880874,3.454231503477104,3.480773595070954,29277.0
2007-11-27,3.480773160491398,3.480773160491398,3.43906431959588,3.4504396552604235,12621.0
2007-11-28,3.4504395769089444,3.4807730814511157,3.4504395769089444,3.469397746044878,7422.0
2007-11-29,3.4769808644616167,3.4921476148198543,3.469397308480572,3.4883558368293324,37506.0
2007-11-30,3.4921476148198543,3.495939392810377,3.469397308480572,3.4883558368293324,55107.0
2007-12-03,3.5452327255937965,3.5452327255937965,3.431481875274533,3.431481875274533,1132236.0
2007-12-04,3.4504396552604244,3.465606407875911,3.4504396552604244,3.4504396552604235,25281.0
2007-12-05,3.450439727576427,3.461814701875469,3.442856170307791,3.442856170307791,22480.0
2007-12-06,3.442856301012191,3.4618148332996097,3.423897768724773,3.423897768724773,529942.0
2007-12-07,3.442856170307791,3.4656064805097864,3.412522664441072,3.442856170307791,48591.0
2007-12-10,3.450440739177849,3.507315988951674,3.450440739177849,3.476982474191765,28216.0
2007-12-11,3.469398246231228,3.541440601108219,3.469398246231228,3.530065625665939,16083.0
2007-12-12,3.511107011974427,3.5490237164503937,3.495940257863252,3.5490237164503933,28470.0
2007-12-13,3.526273338264371,3.5528150643377967,3.446647798440199,3.469397746044878,61489.0
2007-12-14,3.488355595744615,3.488355595744615,3.4201054046513297,3.4201054046513297,56931.0
2007-12-17,3.4238980557463523,3.427689834842482,3.378397791404668,3.378397791404668,53957.0
2007-12-18,3.374605786873988,3.4466481384719607,3.3366890832575216,3.412522852094388,26506.0
2007-12-19,3.4238977324629785,3.4390644858115,3.3556475231965948,3.427689511201089,158489.0
2007-12-20,3.412522604742586,3.416314383310572,3.336688841402421,3.351855594070454,35223.0
2007-12-21,3.340480289668406,3.393563737955751,3.336688511475346,3.35943845742596,41934.0
2007-12-24,3.3746053347027813,3.393563864772684,3.3708139179719088,3.3897720864379264,13158.0
2007-12-27,3.378398065276036,3.3821898446795484,3.3746062858725243,3.3821898446795484,5000.0
2007-12-28,3.3746050283406235,3.4883558368293324,3.355646861595716,3.4883558368293324,8986.0
2007-12-31,3.480773045380098,3.484564462205656,3.4731894885211942,3.4731894885211942,4309.0
2008-01-02,3.484565538654812,3.488357318255618,3.397356777460325,3.4011485570611297,8987.0
2008-01-03,3.4125227578525688,3.4428562645496106,3.4125227578525688,3.427689511201089,9503.0
2008-01-04,3.423896982739139,3.423896982739139,3.3935634826841623,3.397355260591995,14611.0
2008-01-07,3.393564329120282,3.393564329120282,3.340480871585711,3.363230821499403,16240.0
2008-01-08,3.355647372638439,3.359438789602517,3.351855594070454,3.351855594070454,19686.0
2008-01-09,3.3366883475790936,3.3518550980024773,3.181229065338448,3.283604540295324,25099.0
2008-01-10,3.234313238220156,3.279813499720569,3.234313238220156,3.260855328631681,315465.0
2008-01-11,3.2570633114624026,3.2646465070223303,3.2381047801567213,3.2532715328804844,17554.0
2008-01-14,3.2381051004893853,3.26464682998066,3.1698545256787414,3.2039798130840635,15186.0
2008-01-15,3.2039801838356343,3.222938719210611,3.166063474689665,3.192605207252242,20729.0
2008-01-16,3.177438386485682,3.177438386485682,3.109187805168974,3.109187805168974,31386.0
2008-01-17,3.1091872850861795,3.12435403821913,3.0447284938701604,3.0447284938701604,63141.0
2008-01-18,3.03714536457382,3.03714536457382,2.938561286250162,2.9840615466447904,69780.0
2008-01-21,3.021978816426099,3.033353973379145,2.995437084872303,2.995437084872303,37695.0
2008-01-22,2.9840615739524496,3.0295618347634594,2.9385613131414408,3.0295618347634594,50086.0
2008-01-23,3.0523121459709275,3.1167709391875054,2.9423530919433403,3.0295618347634594,38106.0
2008-01-24,3.029561488073227,3.0333532664412117,2.9613111046669998,3.0333532664412117,28821.0
2008-01-25,3.056104068601708,3.0712708229191685,2.995436870529896,3.052312289621357,150264.0
2008-01-29,3.0523128134050763,3.078854547614265,3.0409378361159964,3.0674795703251854,23431.0
2008-01-30,3.0674785122951604,3.071270290618336,3.033353230594353,3.037145008917528,11329.0
2008-01-31,3.044728412867666,3.044728412867666,2.980269804168474,2.980269804168474,11131.0
2008-02-01,2.980269926476672,3.014395031117432,2.9575197964488456,3.010603433180441,51044.0
2008-02-04,3.014394736205176,3.109187025781464,3.014394736205176,3.0333532664412117,6894.0
2008-02-05,3.033353390476724,3.1053953743948286,3.033353390476724,3.0636868954531784,11303.0
2008-02-06,3.078854019275925,3.078854019275925,3.033353756323545,3.052312289621357,14623.0
2008-02-07,3.071269936725478,3.075061353007896,3.021977728213699,3.021977728213699,23547.0
2008-02-08,3.037145044809196,3.0750617436773786,3.0333532664412117,3.0333532664412117,20371.0
2008-02-11,3.033352881070559,3.048519631011758,3.0143943532430995,3.021977728213699,10237.0
2008-02-12,3.037145044809196,3.037145044809196,3.0106031386391354,3.0333532664412117,33819.0
2008-02-13,3.0409375429203065,3.0409375429203065,3.0030204734738493,3.018187228931637,14511.0
2008-02-14,3.0181861311293594,3.04093643684308,3.0181861311293594,3.021977728213699,28421.0
2008-02-15,3.05231170380052,3.05231170380052,3.0333531741413613,3.048519925547913,16132.0
2008-02-18,3.0447289605817733,3.0447289605817733,3.0030204734738493,3.018187228931637,15325.0
2008-02-19,2.999227984337126,3.059894991809328,2.999227984337126,3.0333532664412117,8010.0
2008-02-20,3.033353742140425,3.033353742140425,2.957519970907704,2.957519970907704,20765.0
2008-02-21,2.9878535999196703,2.9954369773488274,2.9575200902030407,2.9878535999196703,15324.0
2008-02-22,2.987853515590791,2.987853515590791,2.874102676561943,2.8816860537770683,25086.0
2008-02-25,2.9082279644309925,2.9082279644309925,2.851352544916568,2.8816860537770683,58537.0
2008-02-26,2.8968522737273434,2.9575194610569966,2.8892688979113794,2.915810803668224,17147.0
2008-02-27,2.908227751882553,3.0598952851003967,2.908227751882553,2.938561258526122,45239.0
2008-02-28,2.938561258526122,2.938561258526122,2.9309778818652297,2.938561258526122,28487.0
2008-02-29,2.9385614489216585,2.9385614489216585,2.9044361613356147,2.9082279403127185,16820.0
2008-03-03,2.900644587215868,2.900644587215868,2.8627277011402428,2.8816860537770683,14488.0
2008-03-04,2.8513528695781085,2.8816863818924507,2.8248109559020613,2.832394333980647,24422.0
2008-03-05,2.8248096707000903,2.8248096707000903,2.726225800531122,2.737600772072739,19856.0
2008-03-06,2.775517905559536,2.8020596271185703,2.775517905559536,2.7982680300966734,4695.0
2008-03-07,2.7451851894210626,2.786893856120571,2.711060081032357,2.7451851894210626,22044.0
2008-03-10,2.6996849976248902,2.703476776883182,2.673143266024788,2.684518242195693,49898.0
2008-03-11,2.692101105551198,2.7451847394111053,2.6655593790222203,2.692101105551198,77968.0
2008-03-12,2.748977016942568,2.748977016942568,2.692101594224739,2.711060128731343,39850.0
2008-03-13,2.692101105551198,2.711059636616427,2.692101105551198,2.692101105551198,34547.0
2008-03-14,2.695892537228951,2.707267509763012,2.695892537228951,2.695892537228951,7303.0
2008-03-17,2.6693516298579425,2.6693516298579425,2.540434020997111,2.566975934821987,49518.0
2008-03-18,2.566974850259972,2.6503919743479325,2.5631832532023884,2.616266877621999,19923.0
2008-03-19,2.6731434323315497,2.6883101887043304,2.6731434323315497,2.6807268105179403,15505.0
2008-03-20,2.6921015000688118,2.6921015000688118,2.654184613183726,2.654184613183726,7952.0
2008-03-25,2.582142437701073,2.688309901781293,2.582142437701073,2.654184613183726,51813.0
2008-03-26,2.67314270396818,2.684517677747376,2.67314270396818,2.67314270396818,40969.0
2008-03-27,2.6731432405201185,2.756560394584813,2.6731432405201185,2.711060128731343,166663.0
2008-03-28,2.7679353589106106,2.836185752943293,2.7679353589106106,2.813435621599065,46714.0
2008-03-31,2.8437685015988245,2.862727030596923,2.771726344528756,2.862727030596923,29260.0
2008-04-01,2.881685896726697,3.0295618347634594,2.881685896726697,3.0295618347634594,37608.0
2008-04-02,3.097812434291628,3.2077714892956903,2.9954367561567423,3.075062122882127,46059.0
2008-04-03,3.075062419470836,3.158479753879332,3.075062419470836,3.1243544642756755,12905.0
2008-04-04,3.158479235566954,3.185020962412488,3.128145730142371,3.1508960400127624,15870.0
2008-04-07,3.150896296640267,3.2229382874901984,3.150896296640267,3.215354729714449,23856.0
2008-04-08,3.222938055225922,3.222938055225922,3.1736460180476445,3.196396328131431,24746.0
2008-04-09,3.257062817455366,3.283604540295324,3.2418960670319823,3.283604540295324,28931.0
2008-04-10,3.355647615867721,3.412522852094388,3.355647615867721,3.412522852094388,39078.0
2008-04-11,3.4883561353497465,3.4883561353497465,3.416314155383999,3.4352726853551583,11430.0
2008-04-14,3.435272927169555,3.435272927169555,3.2532715328804844,3.2532715328804844,14634.0
2008-04-15,3.0523117668994564,3.222937814151401,3.0523117668994564,3.1888125323802345,20527.0
2008-04-16,3.188812821101029,3.34048071363806,3.188812821101029,3.3366889349637527,17669.0
2008-04-17,3.2798127622885147,3.4163138777028217,3.2798127622885147,3.283604540295324,44524.0
2008-04-18,3.283604566623671,3.28744962486376,3.2451547175926585,3.2451547175926585,1668.0
2008-04-21,3.249000672351356,3.325900024947801,3.249000672351356,3.2836054726910158,14035.0
2008-04-22,3.2836055062670546,3.2836055062670546,3.2451556462331497,3.260535516909703,4012.0
2008-04-23,3.283605753090685,3.4220245995844016,3.283605753090685,3.2912958723495374,14717.0
2008-04-24,3.237465528145058,3.402799394235851,3.2105508491758594,3.2759153838310566,31919.0
2008-04-28,3.2759153798364724,3.441248879040661,3.272070320935561,3.3066751176737634,25987.0
2008-04-29,3.306675779907763,3.306675779907763,3.264380856897257,3.268225916568225,17529.0
2008-04-30,3.2643802031337392,3.3066751176737634,3.229775406395537,3.3066751176737634,33668.0
2008-05-01,3.295139629629988,3.3566590994919068,3.275915070311862,3.3528144076392605,18670.0
2008-05-02,3.329744718490845,3.4604737868872983,3.329744718490845,3.4604737868872983,14726.0
2008-05-05,3.4681651656360373,3.4681651656360373,3.429715296238846,3.429715296238846,32462.0
2008-05-06,3.4450944011517097,3.4450944011517097,3.422024411329367,3.441249341733811,17184.0
2008-05-07,3.375884970469958,3.575823670172836,3.375884970469958,3.42202458578176,87111.0
2008-05-08,3.4566290928328085,3.4796990818550078,3.345124940376429,3.345124940376429,74394.0
2008-05-09,3.391264193810353,3.518148203328088,3.391264193810353,3.4604737868872983,25955.0
2008-05-12,3.4604744736030684,3.641188243229715,3.4604744736030684,3.6104284994658262,29150.0
2008-05-13,3.614273149379848,3.756537420949933,3.614273149379848,3.748847301758008,31932.0
2008-05-14,3.748847115333501,3.829591529408086,3.748847115333501,3.81421165847412,46219.0
2008-05-15,3.825746155508239,3.844971084266575,3.821901096419568,3.829591214596909,55664.0
2008-05-16,3.841125429918874,3.844970488411676,3.81421075383918,3.821900504139824,28644.0
2008-05-19,3.837280344270222,3.868040445309994,3.75269125813696,3.768071125314368,26181.0
2008-05-20,3.806521402838096,3.8411262028669015,3.7334671101989754,3.794986591723505,1113366.0
2008-05-21,3.833435166146405,3.85266008935036,3.779605454512309,3.787295570467856,47275.0
2008-05-22,3.683481532558824,3.7296211323381794,3.6604119160116175,3.68732659087834,149945.0
2008-05-23,3.683481983924803,3.706551969983899,3.683481983924803,3.691172101506164,39852.0
2008-05-26,3.760382118672701,3.787297169193813,3.710397443916425,3.733467434836655,21969.0
2008-05-27,3.748845567287209,3.7642254318702215,3.6757913021891193,3.67579130218912,64249.0
2008-05-28,3.768072410203114,3.768072410203114,3.691173048093884,3.729622545805957,24041.0
2008-05-29,3.725776962592833,3.80652137313497,3.706552399780206,3.8026766805834633,41212.0
2008-05-30,3.748846170976184,3.868040415702448,3.748846170976184,3.868040415702448,41067.0
2008-06-02,3.921871361301152,4.071825401102779,3.806522128121832,3.8911116146780143,49833.0
2008-06-03,3.748846957316076,3.960320448758092,3.583513076731131,3.90264566017298,36422.0
2008-06-04,3.902645326555168,3.921870254440095,3.8641958374703145,3.864195837470314,30773.0
2008-06-05,3.9180257691030618,4.02952992713722,3.9180257691030618,3.9641657494555207,24859.0
2008-06-06,3.964165935468398,3.998770372328925,3.964165935468398,3.998770372328925,55242.0
2008-06-10,4.02953086722409,4.033375927598022,3.956476553545107,4.03337592759802,80563.0
2008-06-11,4.033375510138765,4.225624108715657,4.033375510138765,4.225624108715657,66783.0
2008-06-12,4.083360264452444,4.225624185999028,4.083360264452444,4.1102749514062245,37254.0
2008-06-13,4.133344167190956,4.144878978474097,3.921870671346504,4.037219884233027,101668.0
2008-06-16,4.037219088528864,4.152568278680968,3.937249765951376,4.148723220116072,68211.0
2008-06-17,4.133344134366213,4.206398427492665,3.941095569977088,4.175638686525208,44078.0
2008-06-18,4.2217785455902295,4.310213081072268,4.217933852757577,4.306368021554558,77088.0
2008-06-19,4.421717240290451,4.421717240290451,4.2679185264326325,4.306368021554558,96228.0
2008-06-20,4.310210886696618,4.421714989146839,4.229466511357845,4.229466511357845,90145.0
2008-06-23,4.22946874097233,4.4024923888569125,4.144879263481066,4.144879263481065,49557.0
2008-06-24,4.1141195201542535,4.22946874097233,4.067979905164036,4.144879263481065,44189.0
2008-06-25,4.164103621260452,4.364042292034681,4.164103621260452,4.348662422489358,24452.0
2008-06-26,4.340972339123572,4.344817398211936,4.283297919538177,4.310212599786692,63331.0
2008-06-27,4.364041694461811,4.4024911797176856,4.340971709960315,4.4024911797176856,19719.0
2008-06-30,4.379422504645783,4.379422504645783,4.248693419927245,4.340972644427963,53665.0
2008-07-01,4.2563828949445845,4.37173210140581,4.171793794666702,4.187173664415864,269518.0
2008-07-02,4.187174795873343,4.187174795873343,3.733467965644968,3.933406326411377,43885.0
2008-07-03,3.97570095043032,3.97570095043032,3.80652198373515,3.8334370360232977,65919.0
2008-07-04,3.883420801145297,3.8988006702579816,3.7488466713955577,3.810366147846295,193354.0
2008-07-07,3.7949870952700735,3.7949870952700735,3.710397613607379,3.729622545805957,73008.0
2008-07-08,3.729620950991554,3.994924095179101,3.729620950991554,3.944939439510652,62120.0
2008-07-09,4.025684989143533,4.025684989143533,3.848816297515579,3.90264566017298,33771.0
2008-07-10,3.7872969021823497,4.00646015039032,3.7103971823265343,4.00646015039032,62215.0
2008-07-11,4.056444652470954,4.056444652470954,3.960320373344557,3.994925172499664,31467.0
2008-07-14,3.82190091090723,3.98723477684471,3.8180562186901934,3.956475038998435,25762.0
2008-07-15,3.9603194748628834,3.964164533160013,3.925714683558601,3.925714683558601,18817.0
2008-07-16,3.844970318414676,3.844970318414676,3.6911716523520655,3.841125260091875,49762.0
2008-07-17,3.841126332920098,3.9218707468261536,3.7872969681060926,3.8449713923168263,40003.0
2008-07-18,4.064134248255176,4.206398131903866,3.9603202214564064,4.06797930727717,91519.0
2008-07-21,4.03722093309578,4.183329925152891,4.03722093309578,4.08720561722204,22967.0
2008-07-22,4.0910496146960815,4.094894307333769,4.037219884233027,4.037219884233027,34210.0
2008-07-23,4.0948947022959805,4.175639122436032,4.0948947022959805,4.141034685248931,36908.0
2008-07-24,4.225624108715657,4.325593467980065,4.202554482230087,4.225624108715657,57099.0
2008-07-25,4.225623357268586,4.241003227752314,4.125654015781831,4.175638686525208,16276.0
2008-07-28,4.175639429480283,4.175639429480283,4.102585123355566,4.156414862968848,29624.0
2008-07-29,4.091048953458579,4.156413484639885,3.864195623674634,4.075669085338565,18854.0
2008-07-30,4.03721923169604,4.083358836056083,4.03721923169604,4.075669085338565,15340.0
2008-07-31,4.048755810358228,4.08336062042127,3.921871751250502,4.0179960606766665,18268.0
2008-08-01,4.017995150457669,4.083359695394876,3.941095793674208,3.941095793674208,71746.0
2008-08-04,3.8641975395086616,3.8988023516066894,3.84497260315585,3.85266272437104,18729.0
2008-08-05,3.856505573013944,4.044909419100915,3.856505573013944,3.921870105326467,24214.0
2008-08-06,3.921870072704112,4.114118609274754,3.921870072704112,3.9756997949504855,18416.0
2008-08-07,3.941095336806205,3.971855075953794,3.941095336806205,3.9680100168890906,7732.0
2008-08-08,3.960320531203692,4.037219884233027,3.929560789991957,4.037219884233027,19602.0
2008-08-11,4.056443736733868,4.094893219693489,3.983389095746186,4.094893219693489,108993.0
2008-08-12,4.114119084416667,4.114119084416667,4.037219734244258,4.079514285167826,7595.0
2008-08-13,4.1102744796603705,4.1102744796603705,4.056445111930931,4.083359795795651,7637.0
2008-08-14,4.071824356511351,4.129498774962585,4.071824356511351,4.129498774962585,26186.0
2008-08-15,4.114118704380502,4.229467902326402,4.06797909853914,4.171793486695948,232757.0
2008-08-18,4.225623206454587,4.225623206454587,4.071824507106431,4.071824507106431,6559.0
2008-08-19,4.129498153495513,4.1333432119296045,4.075668802158057,4.114118286444104,53079.0
2008-08-20,4.133344743895921,4.191019175043689,4.06029043999641,4.191019175043689,33782.0
2008-08-21,4.114119204590294,4.175638686525208,4.056444781947571,4.175638686525208,5995.0
2008-08-22,4.167949549258618,4.194864234902898,4.1141198112849695,4.191019175043689,18240.0
2008-08-25,4.2102415902419725,4.229466511357845,4.191016669126099,4.229466511357845,19819.0
2008-08-26,4.060290905707339,4.1602599067174655,4.060290905707339,4.1333452179861,4627.0
2008-08-27,4.125653232851113,4.210242687801485,4.07182387971585,4.210242687801485,420098.0
2008-08-28,4.21024297488792,4.21024297488792,4.087204025977622,4.171793486695948,5634.0
2008-08-29,4.152568844013931,4.317902351278404,4.152568844013931,4.310212599786692,22850.0
2008-09-01,4.152569676506874,4.298678650990987,4.1141198112849695,4.191019175043689,13022.0
2008-09-02,4.094892430231602,4.271761044464871,4.094892430231602,4.229466511357845,6420.0
2008-09-03,4.098739334106566,4.191018557008937,4.098739334106566,4.175638686525208,4480.0
2008-09-04,4.0987385562834815,4.210242687801485,4.0987385562834815,4.210242687801485,4158.0
2008-09-05,4.183326920690671,4.229466511357845,4.171792114695097,4.229466511357845,16471.0
2008-09-08,4.156412251139372,4.27560610202502,4.156412251139372,4.229466511357845,16922.0
2008-09-09,4.229467902326402,4.229467902326402,4.15641361808216,4.171793486695948,23355.0
2008-09-10,4.156414705818468,4.217934196373307,4.156414705818468,4.198709263903648,2980.0
2008-09-11,4.175639302291945,4.221778920547177,4.152569676506874,4.191019175043689,20231.0
2008-09-12,4.191019175043689,4.221778920547177,4.167949549258618,4.191019175043689,1207751.0
2008-09-15,4.152569064142134,4.225623357268586,4.152569064142134,4.175638686525208,12471.0
2008-09-16,4.106429786740458,4.106429786740458,4.037220180591103,4.083359795795651,41357.0
2008-09-17,4.106429922278156,4.179484223758668,4.041065373576344,4.102584862546266,32984.0
2008-09-18,4.075669266473122,4.075669266473122,3.829590998931482,3.9795449947797463,30907.0
2008-09-19,4.017995303930377,4.021840363587682,3.9833905003847785,3.998770372328925,96410.0
2008-09-22,3.998770372328925,4.033375175874524,3.960320875811093,3.998770372328925,48281.0
2008-09-23,3.9410950324804417,3.9410950324804417,3.79114104070142,3.921870105326467,16621.0
2008-09-24,3.852661817612399,4.194864064074388,3.852661817612399,4.194864064074388,652066.0
2008-09-25,4.194864234902898,4.3063684040243135,4.06029043999641,4.191019175043689,12233.0
2008-09-26,4.175637894108835,4.248692540056646,4.167948143668784,4.210242687801485,16087.0
2008-09-29,4.19101914424175,4.2294690091810665,4.152569645987519,4.198709263903648,36591.0
2008-09-30,4.037218621538687,4.24484699312185,4.037218621538687,4.152567798348206,75940.0
2008-10-01,4.229469525381126,4.244849399896925,4.041065970891308,4.1333452179861,12917.0
2008-10-02,4.060289217218551,4.152568425938637,4.0487540411148055,4.075669085338565,24324.0
2008-10-03,4.060288795035312,4.094893219693489,3.964164537608846,4.094893219693489,119852.0
2008-10-06,3.9833905003847785,3.998770372328925,3.968010628440631,3.998770372328925,16393.0
2008-10-07,3.9641651691239344,4.021839586093715,3.752691695759738,3.864195837470314,55186.0
2008-10-08,3.844970431633485,3.883420282623801,3.671946835546968,3.883420282623801,50740.0
2008-10-09,3.7565379869479862,3.875731918901261,3.595049126436674,3.871886858725963,148833.0
2008-10-10,3.7103970101322967,3.7103970101322967,3.195171184456478,3.6527225896020634,40342.0
2008-10-13,3.691173048093884,3.844971772312344,3.691173048093884,3.729622545805957,69294.0
2008-10-14,3.7911407437855904,3.856505270978873,3.706551657628954,3.706551657628954,608200.0
2008-10-15,3.652722641682775,3.706552370514185,3.5373734322926293,3.5373734322926293,169294.0
2008-10-16,3.4989237254358576,3.802676417056575,3.34512466679796,3.6719473455541136,176678.0
2008-10-17,3.4912334446106272,3.691172101506164,3.4912334446106272,3.691172101506164,25602.0
2008-10-20,3.691173048093884,3.729622545805957,3.552753829612186,3.729622545805957,29982.0
2008-10-21,3.6565682434734583,3.844971772312344,3.6565682434734583,3.729622545805957,26193.0
2008-10-22,3.691172273719476,3.7296217633651967,3.525838404856363,3.6719473455541136,25935.0
2008-10-23,3.537373050043831,3.691172101506164,3.472008517342212,3.691172101506164,27891.0
2008-10-24,3.502769380321338,3.67194835464681,3.502769380321338,3.5565991206403718,25974.0
2008-10-27,3.50276799100844,3.50276799100844,3.468163564548356,3.483543431870047,53358.0
2008-10-28,3.4758536557171755,3.4835437734746124,3.4027993704465085,3.4604737868872983,11741.0
2008-10-29,3.518148203328088,3.6181175340647855,3.4604737868872983,3.4604737868872983,14548.0
2008-10-30,3.575822986453874,3.614272475186069,3.4604737868872983,3.4604737868872983,7832.0
2008-10-31,3.4796994000202983,3.4950792718796726,3.3451252462369725,3.3605051180963463,43920.0
2008-11-03,3.422023595898324,3.50276799100844,3.422023595898324,3.483543431870047,35205.0
2008-11-04,3.4796983733683846,3.537372784153484,3.4796983733683846,3.483543431870047,9136.0
2008-11-05,3.51814785833013,3.521992916831793,3.4720082563650587,3.483543431870047,20207.0
2008-11-06,3.5373731310366834,3.575822986453874,3.425868990348825,3.4604737868872983,13690.0
2008-11-07,3.49892350491154,3.49892350491154,3.364349382920718,3.3951091193726235,20686.0
2008-11-10,3.4566288978566013,3.4604739569242544,3.3835746089962737,3.456628897856601,26478.0
2008-11-11,3.433087886014657,3.433087886014657,3.41347016611634,3.41347016611634,21195.0
2008-11-12,3.4801704062289827,3.4801704062289827,3.386005793858808,3.4173939979822,23711.0
2008-11-13,3.4173931924239547,3.4173931924239547,3.2761463071638355,3.2761463071638355,14571.0
2008-11-14,3.3036120993203744,3.3546180312786413,3.2565297869381955,3.307535718896462,40436.0
2008-11-17,3.307535468965612,3.3585413970696623,3.307535468965612,3.335000055568974,27637.0
2008-11-18,3.335000055568974,3.4173941895559903,3.335000055568974,3.335000055568974,24687.0
2008-11-19,3.335000055568974,3.3506941585104566,3.315382333347889,3.335000055568974,267703.0
2008-11-20,3.256528451462587,3.256528451462587,3.1270518648761625,3.150593011413221,101878.0
2008-11-21,3.060352720885092,3.099587973801374,3.060352720885092,3.0799702537990115,67719.0
2008-11-24,3.217293314058998,3.217293314058998,3.0368109870319966,3.076046421933152,62368.0
2008-11-25,3.1388243800527724,3.2290654013743185,3.056430225109306,3.178059834474241,357237.0
2008-11-26,3.021116611915198,3.197675304487338,3.021116611915198,3.150593011413221,23765.0
2008-11-27,3.138823261121597,3.248681970491324,3.0681998050982013,3.248681970491324,31088.0
2008-11-28,3.1819818655831056,3.374235069826897,3.1819818655831056,3.3546173501068925,37519.0
2008-12-01,3.354617380598271,3.41347016611634,3.2565291552835665,3.41347016611634,16876.0
2008-12-02,3.374235100496589,3.429164267199617,3.3232291784317165,3.41347016611634,13414.0
2008-12-03,3.4134704262542392,3.4134704262542392,3.252605784347057,3.26829988662637,12626.0
2008-12-04,3.429163759744369,3.429163759744369,3.268299153901656,3.421316897452369,5309.0
2008-12-05,3.4213176644823524,3.4213176644823524,3.26829988662637,3.26829988662637,11087.0
2008-12-08,3.335000267905417,3.338923887434834,3.335000267905417,3.338923887434834,200685.0
2008-12-09,3.393852446218022,3.41347016611634,3.393852446218022,3.41347016611634,2058.0
2008-12-10,3.3546173501068925,3.374235069826897,3.334999630386887,3.3546173501068925,164331.0
2008-12-11,3.3742357148456743,3.3742357148456743,3.331076648376001,3.338923887434834,10334.0
2008-12-12,3.354617380598271,3.41347016611634,3.2879173574501213,3.41347016611634,23963.0
2008-12-15,3.41347016611634,3.421317403746421,3.334999660699953,3.41347016611634,18924.0
2008-12-16,3.3977755574115887,3.4173932743790565,3.374234596392093,3.39385193918273,8058.0
2008-12-17,3.393852446218022,3.41347016611634,3.354617380598271,3.41347016611634,13748.0
2008-12-18,3.397774838652899,3.4291630294903177,3.370310265214346,3.397774838652899,16991.0
2008-12-19,3.3938523003214875,3.4134700193764704,3.3742349554433755,3.3742349554433755,17875.0
2008-12-22,3.3703111506845103,3.3703111506845103,3.311457996769504,3.311457996769504,23711.0
2008-12-23,3.334999832892451,3.334999832892451,3.2369116025132616,3.2565293234244805,72819.0
2008-12-24,3.2565293234244805,3.2565293234244805,3.2526057044068555,3.2565293234244805,23682.0
2008-12-29,3.276147356436478,3.358541492771316,3.276147356436478,3.358541492771316,2512.0
2008-12-30,3.3742352765855896,3.668499967886302,3.3742352765855896,3.668499967886302,8968.0
2008-12-31,3.668499589426721,3.668499589426721,3.613570051347024,3.613570051347024,0.0
2009-01-02,3.668500004430855,3.668500004430855,3.609646841078291,3.609646841078291,1542.0
2009-01-05,3.6881172624242207,3.6881172624242207,3.613570372987796,3.6881172624242207,6415.0
2009-01-06,3.766587179096663,3.766587179096663,3.703810414297717,3.703810414297716,3314.0
2009-01-07,3.758741821147193,3.80582413763737,3.703812264820158,3.80582413763737,30311.0
2009-01-08,3.766587994568714,3.766587994568714,3.766587994568714,3.766587994568714,3670.0
2009-01-09,3.7665880451281697,3.7665880451281697,3.692040783491517,3.692040783491517,3389.0
2009-01-12,3.6135705951738673,3.6135705951738673,3.5743351514726225,3.5743351514726225,2439.0
2009-01-13,3.6096453950074,3.6096453950074,3.562563107693271,3.5900276817489907,9507.0
2009-01-14,3.574335664106055,3.574335664106055,3.488018274266699,3.49194151985796,5153.0
2009-01-15,3.49194081782028,3.4958644367996925,3.4801703350589435,3.4801703350589435,6356.0
2009-01-16,3.437011390136932,3.4880173104997416,3.3742349878986664,3.433087771452822,13681.0
2009-01-19,3.452705065990741,3.452705065990741,3.374234572845302,3.452705065990741,4456.0
2009-01-20,3.4527058822544685,3.472323603722914,3.3742353705576,3.472323603722914,8883.0
2009-01-21,3.49194088050753,3.507634982530019,3.452705812539761,3.507634982530019,6133.0
2009-01-22,3.4919405214195294,3.4919405214195294,3.3546172363883926,3.3742349554433755,41019.0
2009-01-23,3.3742349554433755,3.4762464210109174,3.3742349554433755,3.3742349554433755,11275.0
2009-01-27,3.370312134626512,3.386006238750275,3.354618030502748,3.3820826191750952,46769.0
2009-01-28,3.370311976768596,3.4213179063260606,3.335000150599817,3.358541492771316,5986.0
2009-01-29,3.4134696561501965,3.4252401366599448,3.370310978163233,3.39385193918273,22456.0
2009-01-30,3.3781589995999144,3.401700342874038,3.374235754201692,3.3820826191750952,73107.0
2009-02-02,3.35461777779006,3.35461777779006,3.252605921581957,3.335000055568974,96023.0
2009-02-03,3.3350001159395197,3.366388322390678,3.3350001159395197,3.362464703040049,45365.0
2009-02-04,3.3585410018545057,3.3703114841312987,3.256529157650612,3.2957642232988817,32379.0
2009-02-05,3.2565292885121675,3.2957643557370733,3.2565292885121675,3.287917491962852,3000.0
2009-02-06,3.2957642232988817,3.315381943211459,3.2957642232988817,3.2957642232988817,9900.0
2009-02-09,3.276146877563189,3.319305562029351,3.22121733664335,3.2957642232988817,229254.0
2009-02-10,3.256528590666836,3.2800695511217794,3.256528590666836,3.2761463071638355,27354.0
2009-02-11,3.2761467324639733,3.35461723446197,3.2761467324639733,3.346769997173737,5955.0
2009-02-12,3.334999660699953,3.460552469366172,3.334999660699953,3.41347016611634,14905.0
2009-02-13,3.413470670917974,3.448782497121664,3.331076534501677,3.331076534501677,9449.0
2009-02-16,3.389929602952628,3.389929602952628,3.3036118496860083,3.335000055568974,4112.0
2009-02-17,3.335000844059032,3.370312677570333,3.3153831171997523,3.370312677570333,9197.0
2009-02-18,3.303612060023993,3.338923887434834,3.299688440494577,3.338923887434834,13862.0
2009-02-19,3.315381615199207,3.315381615199207,3.2957638972275385,3.311457996769504,21687.0
2009-02-20,3.3193049841157785,3.3349990824780136,3.268299070894308,3.2761463071638355,29217.0
2009-02-23,3.2957641077654114,3.2957641077654114,3.197675885817906,3.197675885817906,20699.0
2009-02-24,3.1976760011074377,3.217293721039614,3.1976760011074377,3.2055232387510624,3909.0
2009-02-25,3.15844147407169,3.213370650237336,3.103511923729097,3.166288338876661,25263.0
2009-02-26,3.103511691001354,3.103511691001354,3.0838941562830677,3.103511691001354,63978.0
2009-02-27,3.103511691001354,3.119205793611368,3.103511691001354,3.103511691001354,26516.0
2009-03-02,3.0956645598064854,3.10743523000446,3.079970457601489,3.0917411277994646,42108.0
2009-03-03,3.079970279340221,3.0917409488569376,3.0211173059335272,3.0564291273952326,23349.0
2009-03-04,3.0681996233763766,3.0681996233763766,2.985805502684858,3.013270084856408,4458.0
2009-03-05,3.013270084856408,3.095664205547927,3.013270084856408,3.013270084856408,36211.0
2009-03-06,3.00149990385676,3.021117437789564,2.805323441997997,3.021117437789564,68425.0
2009-03-09,2.9151816651341176,3.001499398590969,2.8170934507166896,2.9034111841735424,23588.0
2009-03-10,2.903411932233072,2.9818824491494507,2.903411932233072,2.9779590168478665,29083.0
2009-03-11,2.9779590168478665,2.9818824491494507,2.907335364534655,2.9779590168478665,36977.0
2009-03-12,2.9779584847175284,3.001499635585882,2.8837936941556763,2.981881916318036,63050.0
2009-03-13,3.001500201537246,3.130976649270993,3.001500201537246,3.130976649270993,44562.0
2009-03-16,3.1309759437781803,3.3781581123510778,3.1309759437781803,3.244758449424028,32066.0
2009-03-17,3.2957642232988817,3.2957642232988817,3.24475867537382,3.2957642232988817,29812.0
2009-03-18,3.331076044306144,3.334999663124036,3.272223258745297,3.2957642232988817,23830.0
2009-03-19,3.2957640792234466,3.3742349554433755,3.276146734345333,3.3742349554433755,35614.0
2009-03-20,3.3546178602098164,3.6488825782251175,3.3546178602098164,3.6253412361460406,7264.0
2009-03-23,3.609647035041663,3.688117549551431,3.6057234157719424,3.629264757213337,38234.0
2009-03-24,3.629264474667933,3.6881172624242207,3.629264474667933,3.6881172624242207,62819.0
2009-03-25,3.629264057579574,3.7077345569621394,3.629264057579574,3.7077345569621394,28400.0
2009-03-26,3.707734848325633,3.923529019218,3.6488820627081178,3.841134894847347,73855.0
2009-03-27,3.8685999117299983,3.943147180987374,3.841135325254611,3.923529458857701,21643.0
2009-03-30,3.8607530473842857,3.927453078119021,3.841135325254611,3.923529458857701,42653.0
2009-03-31,3.845058944515932,3.943147180987374,3.774435294519877,3.923529458857701,50384.0
2009-04-01,3.8215180450250457,3.837212149708183,3.727353416926225,3.8136711797719625,28305.0
2009-04-02,3.825441222386258,3.923529458857701,3.770511675258556,3.923529458857701,75510.0
2009-04-03,3.931376156912479,3.94314663890136,3.770511156905689,3.845058415914644,55111.0
2009-04-06,3.919605778232141,3.923529397432034,3.790129338051037,3.896064811386625,14130.0
2009-04-07,3.892140979520765,3.9235291830510217,3.8097468517096176,3.892140979520765,52898.0
2009-04-08,3.845058132264626,3.845058132264626,3.750893534946353,3.786204978308069,49512.0
2009-04-09,3.750893097616487,3.864675399653999,3.750893097616487,3.864675399653999,217515.0
2009-04-14,3.880369635975128,3.947069647225365,3.880369635975128,3.9196046945961496,81566.0
2009-04-15,3.911758158008728,3.91960502071508,3.899987302683927,3.903910921125527,236673.0
2009-04-16,3.954917664594408,3.954917664594408,3.923529458857701,3.923529458857701,14914.0
2009-04-17,3.923528355258677,3.995082186008533,3.915578140233801,3.935453867348588,80222.0
2009-04-20,4.007008924667552,4.007008924667552,3.8917279282296975,3.8917279282296975,37495.0
2009-04-21,3.8559499579601617,3.8877515773948894,3.816198123219357,3.836073851037156,28045.0
2009-04-22,3.83607441511019,3.89172744685703,3.7804217624686136,3.8440250106905656,11999.0
2009-04-23,3.8559506673827983,3.8559506673827983,3.776446604168723,3.796322714748561,15653.0
2009-04-24,3.796321909686287,3.816198016051123,3.796321909686287,3.800297206780293,19712.0
2009-04-27,3.8161982828928585,3.836074011542277,3.796322175138216,3.8161982828928585,4680.0
2009-04-28,3.816197844582261,3.847999461695015,3.780420930554118,3.812222547666872,28585.0
2009-04-29,3.812222985520885,3.8161982828928585,3.808247688148912,3.8161982828928585,70502.0
2009-04-30,3.8161982828928585,3.836074011542277,3.764520554372877,3.8161982828928585,158277.0
2009-05-01,3.820173041319792,3.8360738510371553,3.8122228260137137,3.836073851037156,15891.0
2009-05-04,3.8360737433107626,3.844024337498776,3.796321909686287,3.800297206780293,60698.0
2009-05-05,3.832099093275528,3.8400493089142502,3.800297472510189,3.8161982828928585,77326.0
2009-05-06,3.8161985827907534,3.8161985827907534,3.732719226945167,3.7366941455242872,119999.0
2009-05-07,3.816198648891331,3.8996780061828686,3.8122233511381007,3.867876003262286,29140.0
2009-05-08,3.875826868824668,3.9155790909162658,3.816198914792557,3.824149131747705,88068.0
2009-05-11,3.8837766356565337,3.935453982594535,3.87185074411219,3.931479064518293,300010.0
2009-05-12,3.931480295370709,3.995083553765712,3.931480295370709,3.9911082553396935,33773.0
2009-05-13,3.991106912092366,4.014958315515723,3.919553080927489,4.014958315515723,36521.0
2009-05-14,3.9553313767544975,4.05471156400514,3.951356078279193,3.975207490025692,25711.0
2009-05-15,3.975207052837812,4.003033380893984,3.971231754799705,3.971231754799705,4600.0
2009-05-18,3.971231089347578,3.971231089347578,3.72079304149162,3.8161982828928585,39393.0
2009-05-19,3.9712314702147142,4.014958987289728,3.828124163045762,3.867876003262286,842181.0
2009-05-20,3.895703340728828,3.983158009968084,3.895703340728828,3.9553313002842674,12736.0
2009-05-21,3.975207413171188,3.975207413171188,3.9513560018858183,3.9553313002842674,16677.0
2009-05-22,3.9553313767544975,3.975207490025692,3.9553313767544975,3.975207490025692,15171.0
2009-05-25,3.975206329106287,3.995082436572863,3.955330221639712,3.995082436572863,21138.0
2009-05-26,3.9950826013561143,4.134214601150415,3.9950826013561143,4.094462763682858,27679.0
2009-05-27,4.11433950681285,4.11433950681285,4.074587284106282,4.102413612537704,20174.0
2009-05-28,4.074587321837456,4.134215277344179,3.979182441384582,4.078562619965983,60717.0
2009-05-29,4.07458774097619,4.07458774097619,3.9911083672163663,4.054711627394263,29128.0
2009-06-01,4.034834620979395,4.054710730163112,4.014958890900928,4.030859702426852,56472.0
2009-06-02,4.030860694037732,4.05471172764146,4.02291009676626,4.02291009676626,52196.0
2009-06-03,4.022909765642162,4.094463618774465,4.018934467333631,4.074587506337124,38293.0
2009-06-04,4.074586655396463,4.094462763682858,4.01495870964251,4.094462763682858,24272.0
2009-06-05,4.094462361751588,4.09843765883968,4.007007721339539,4.014958315515723,40709.0
2009-06-09,4.007008399056567,4.082537540084001,3.99508288488049,4.007008399056567,48138.0
2009-06-10,3.983156923735004,4.003032652096362,3.9434047088018542,3.995082436572863,94151.0
2009-06-11,3.995082436572863,4.022908759562936,3.955330221639712,3.995082436572863,38408.0
2009-06-12,3.9950836032968855,4.01495971656808,3.9712321915503863,3.975207490025692,180291.0
2009-06-15,3.979182788500996,4.050736265529835,3.9712321915503863,3.975207490025692,228490.0
2009-06-16,4.014959650970926,4.130240651133975,4.010984352560571,4.130240651133975,13721.0
2009-06-17,4.074585909760035,4.102412228805719,4.014957974917808,4.090486717658307,13085.0
2009-06-18,4.098438598486001,4.154091254057955,4.094463300486495,4.134215143165707,27788.0
2009-06-19,4.158067114736013,4.233595891420931,4.054711627394263,4.054711627394263,311300.0
2009-06-22,4.1381904411652135,4.205768990735687,4.086512704487482,4.134215143165707,78965.0
2009-06-23,4.134213844602263,4.134213844602263,4.054709805110905,4.090486717658307,54779.0
2009-06-24,4.090488002486988,4.177942662949709,4.082537785593258,4.134215143165707,35802.0
2009-06-25,4.134214601150415,4.134214601150415,4.086512168726206,4.094462763682858,34185.0
2009-06-26,4.098438598486001,4.1819179609492165,4.074587189594246,4.134215143165707,30766.0
2009-06-29,4.078561818488279,4.169991382845812,4.078561818488279,4.142165059624863,36356.0
2009-06-30,4.14614133740502,4.273347849758553,4.142166039117645,4.273347849758553,40903.0
2009-07-01,4.273348338156295,4.273348338156295,4.150116730900781,4.173968144245683,12816.0
2009-07-02,4.257445317274647,4.301172443470194,4.1779412791440365,4.233593916282885,15612.0
2009-07-03,4.2256439588780665,4.2256439588780665,4.15409013065854,4.189867044768303,7300.0
2009-07-06,4.18986818241506,4.293223655883308,4.146141041688624,4.2137195913328425,15640.0
2009-07-07,4.173967994316709,4.273348184657584,4.146141662334975,4.2216704401876886,26229.0
2009-07-08,4.201794392081304,4.201794392081304,4.134215831263079,4.14614172724654,33404.0
2009-07-09,4.154092029642491,4.193844258848877,4.138191213781006,4.173968144245683,19077.0
2009-07-10,4.169992845503974,4.173968144245683,4.134215915039297,4.173968144245683,67040.0
2009-07-13,4.138189945996003,4.201793189956308,4.134214648472175,4.138189945996003,18088.0
2009-07-14,4.118315457857187,4.138191574191465,4.054712188871807,4.062662787047673,60485.0
2009-07-15,4.074586446788811,4.134214389489977,4.05868563679482,4.0706111495140105,33266.0
2009-07-16,4.134214123456446,4.169991038417014,4.114338396571855,4.166015741398019,11412.0
2009-07-17,4.166017092801456,4.173967689418517,4.074587506337124,4.074587506337124,57981.0
2009-07-20,4.090488175151262,4.14614121217768,4.078562659754636,4.122289802279129,12789.0
2009-07-21,4.122290069400958,4.225645553816547,4.102413956381756,4.225645553816547,105354.0
2009-07-22,4.19384372228679,4.253471679362189,4.154091498166319,4.2017939396477,40796.0
2009-07-23,4.201792950713328,4.221669058095521,4.193842735223581,4.209743545308291,6792.0
2009-07-24,4.2176943941631375,4.225644989952031,4.201793581690625,4.2176943941631375,51103.0
2009-07-27,4.221670051707935,4.229620648174151,4.2017939396477,4.2017939396477,61445.0
2009-07-28,4.233595243566833,4.253471354107179,4.162041776368974,4.193843401591417,157586.0
2009-07-29,4.189868270511285,4.273347634820834,4.173967457266861,4.241546008331985,45561.0
2009-07-30,4.293224896465192,4.380679582294489,4.293224896465192,4.3687536848368165,131874.0
2009-07-31,4.368751636385702,4.432354876582312,4.34490061086458,4.3727269336742935,61231.0
2009-08-03,4.432354963316178,4.511859394222926,4.416454152955873,4.452231071042865,120451.0
2009-08-04,4.515835173071872,4.607265134396454,4.515835173071872,4.571488209491413,61886.0
2009-08-05,4.571488151400807,4.698694656908701,4.571488151400807,4.579438747547695,50249.0
2009-08-06,4.579438310015342,4.583413228603721,4.5595622006524295,4.575463012321709,92639.0
2009-08-07,4.571486882299813,4.575462179269667,4.51185894417276,4.551610776555734,449461.0
2009-08-10,4.571486882299813,4.591362988043893,4.539685264751361,4.551610776555734,32065.0
2009-08-11,4.559564138216395,4.623167411921403,4.543663319790142,4.603291294112235,41299.0
2009-08-12,4.57546328631244,4.611240209487047,4.55161187782761,4.599314315691993,49140.0
2009-08-13,4.619189872383396,4.63111538564325,4.583412953498604,4.611239656578571,178710.0
2009-08-14,4.623165354144029,4.666892490576858,4.571487622484187,4.666892490576858,74422.0
2009-08-17,4.670868103436094,4.670868103436094,4.603289555866469,4.607264853748275,164209.0
2009-08-18,4.591364303203068,4.623165929860841,4.591364303203068,4.623165929860841,100526.0
2009-08-19,4.64701624390032,4.674842947264974,4.631115433022762,4.654966838891716,98202.0
2009-08-20,4.670868847399973,4.710621074339127,4.60329028906661,4.670868847399973,54388.0
2009-08-21,4.658942621336374,4.682793650582745,4.619190400452055,4.6430418088037015,99698.0
2009-08-24,4.647015482061436,4.698693203717683,4.647015482061436,4.694718285978875,15864.0
2009-08-25,4.690743696552705,4.913355045915618,4.674842885883925,4.83385099257172,67037.0
2009-08-26,4.89,5.07,4.8,5.07,36259.0
2009-08-27,5.05,5.05,4.77,4.87,30305.0
2009-08-28,4.845,4.89,4.805,4.81,11857.0
2009-08-31,4.835,4.89,4.83,4.845,35708.0
2009-09-01,4.725,4.76,4.59,4.63,192794.0
2009-09-02,4.63,4.645,4.475,4.555,51271.0
2009-09-03,4.555,4.735,4.55,4.645,33012.0
2009-09-04,4.69,4.765,4.65,4.745,94271.0
2009-09-07,4.725,4.75,4.65,4.71,45694.0
2009-09-08,4.73,4.735,4.685,4.7,67307.0
2009-09-09,4.765,4.77,4.69,4.74,83469.0
2009-09-10,4.73,4.765,4.715,4.745,82442.0
2009-09-11,4.78,4.805,4.745,4.77,43606.0
2009-09-14,4.79,4.79,4.73,4.75,81669.0
2009-09-15,4.77,4.77,4.71,4.71,94611.0
2009-09-16,4.725,4.77,4.715,4.73,64017.0
2009-09-17,4.85,4.965,4.73,4.895,81490.0
2009-09-18,4.89,4.915,4.85,4.89,129577.0
2009-09-21,4.97,5.065,4.96,5.03,57594.0
2009-09-22,5.065,5.365,5.035,5.27,113228.0
2009-09-23,5.27,5.48,5.235,5.445,154339.0
2009-09-24,5.56,5.565,5.43,5.505,201075.0
2009-09-25,5.475,5.555,5.44,5.52,137789.0
2009-09-28,5.485,5.49,5.445,5.465,44115.0
2009-09-29,5.465,5.545,5.46,5.51,93559.0
2009-09-30,5.505,5.505,5.445,5.46,32111.0
2009-10-01,5.445,5.49,5.43,5.46,46348.0
2009-10-02,5.46,5.49,5.395,5.465,70297.0
2009-10-05,5.465,5.465,5.445,5.445,25994.0
2009-10-06,5.5,5.525,5.42,5.485,89731.0
2009-10-07,5.495,5.51,5.44,5.48,42296.0
2009-10-08,5.465,5.48,5.445,5.465,64672.0
2009-10-09,5.485,5.485,5.405,5.44,119884.0
2009-10-12,5.495,5.5,5.455,5.465,97727.0
2009-10-13,5.48,5.525,5.44,5.465,82473.0
2009-10-14,5.45,5.485,5.445,5.445,121400.0
2009-10-15,5.465,5.56,5.45,5.505,61605.0
2009-10-16,5.545,5.685,5.465,5.525,134609.0
2009-10-19,5.585,5.585,5.45,5.46,83811.0
2009-10-20,5.565,5.645,5.5,5.575,31712.0
2009-10-21,5.575,5.625,5.54,5.54,90603.0
2009-10-22,5.55,5.565,5.405,5.405,70365.0
2009-10-23,5.445,5.535,5.445,5.48,27226.0
2009-10-26,5.475,5.505,5.405,5.405,47199.0
2009-10-27,5.405,5.48,5.405,5.445,80513.0
2009-10-28,5.43,5.445,5.4,5.405,68316.0
2009-10-29,5.365,5.365,5.225,5.295,45395.0
2009-10-30,5.37,5.39,5.21,5.315,42966.0
2009-11-02,5.24,5.25,5.13,5.17,179810.0
2009-11-03,5.155,5.22,5.115,5.17,57589.0
2009-11-04,5.16,5.175,5.105,5.11,85981.0
2009-11-05,5.17,5.325,5.13,5.325,66363.0
2009-11-06,5.365,5.365,5.245,5.32,68925.0
2009-11-09,5.365,5.39,5.335,5.365,121217.0
2009-11-10,5.725,5.785,5.635,5.705,71918.0
2009-11-11,5.72,5.76,5.65,5.745,59560.0
2009-11-12,5.725,5.745,5.695,5.745,27790.0
2009-11-13,5.73,5.76,5.69,5.69,107753.0
2009-11-16,5.72,5.745,5.7,5.71,41286.0
2009-11-17,5.745,5.745,5.71,5.72,89000.0
2009-11-18,5.725,5.765,5.72,5.75,60255.0
2009-11-19,5.785,5.85,5.75,5.815,33893.0
2009-11-20,5.825,5.87,5.795,5.83,27483.0
2009-11-23,5.86,5.875,5.81,5.83,53576.0
2009-11-24,5.83,5.875,5.82,5.83,9306.0
2009-11-25,5.83,5.91,5.79,5.91,33022.0
2009-11-26,5.91,5.96,5.885,5.945,37718.0
2009-11-27,5.875,5.88,5.79,5.81,35428.0
2009-11-30,5.815,5.96,5.76,5.96,146070.0
2009-12-01,5.935,5.995,5.9,5.9,3458.0
2009-12-02,5.925,5.995,5.835,5.855,24146.0
2009-12-03,5.84,5.855,5.785,5.85,26826.0
2009-12-04,5.835,5.935,5.8,5.865,60388.0
2009-12-07,5.865,5.98,5.865,5.97,24721.0
2009-12-08,5.965,5.995,5.875,5.94,28555.0
2009-12-09,5.94,5.97,5.895,5.895,35999.0
2009-12-10,5.96,5.98,5.895,5.92,15302.0
2009-12-11,5.96,5.96,5.81,5.86,26976.0
2009-12-14,5.95,5.965,5.85,5.895,9698.0
2009-12-15,5.925,5.965,5.83,5.83,13684.0
2009-12-16,5.83,5.925,5.81,5.91,17215.0
2009-12-17,5.92,5.925,5.815,5.815,21909.0
2009-12-18,5.82,5.825,5.7,5.705,19322.0
2009-12-21,5.71,5.945,5.71,5.945,26027.0
2009-12-22,5.955,5.955,5.815,5.89,5676.0
2009-12-23,5.85,5.9,5.85,5.875,4243.0
2009-12-24,5.895,5.9,5.85,5.85,14653.0
2009-12-29,5.895,5.905,5.885,5.905,4919.0
2009-12-30,5.915,5.94,5.91,5.94,9526.0
2009-12-31,5.94,5.96,5.93,5.955,5488.0
2010-01-04,5.96,6.005,5.96,6.0,33508.0
2010-01-05,6.015,6.015,5.985,6.015,19598.0
2010-01-06,6.015,6.04,5.97,6.04,26284.0
2010-01-07,6.05,6.07,6.005,6.07,45878.0
2010-01-08,6.035,6.055,5.99,5.995,13751.0
2010-01-11,5.995,6.03,5.97,6.005,21321.0
2010-01-12,6.005,6.01,6.005,6.005,12080.0
2010-01-13,6.005,6.065,5.995,5.995,26328.0
2010-01-14,6.005,6.03,6.005,6.005,23725.0
2010-01-15,6.005,6.07,6.005,6.07,27313.0
2010-01-18,6.07,6.07,6.025,6.045,21583.0
2010-01-19,6.045,6.075,6.03,6.07,23192.0
2010-01-20,6.09,6.115,6.07,6.095,17483.0
2010-01-21,6.095,6.095,6.025,6.025,16774.0
2010-01-22,6.025,6.03,5.985,6.03,17645.0
2010-01-25,5.975,6.135,5.975,6.135,18863.0
2010-01-27,6.355,6.355,5.965,5.965,25929.0
2010-01-28,6.07,6.08,6.01,6.08,12005.0
2010-01-29,6.07,6.07,5.94,5.985,20030.0
2010-02-01,5.94,5.98,5.835,5.875,34358.0
2010-02-02,5.96,5.96,5.81,5.9,18441.0
2010-02-03,5.92,5.96,5.92,5.96,11610.0
2010-02-04,5.985,6.005,5.92,5.94,18699.0
2010-02-05,5.81,5.81,5.675,5.805,30752.0
2010-02-08,5.75,5.82,5.75,5.81,17800.0
2010-02-09,5.705,5.73,5.695,5.725,42972.0
2010-02-10,5.83,5.835,5.765,5.78,8882.0
2010-02-11,5.83,5.835,5.785,5.83,8311.0
2010-02-12,5.805,5.83,5.775,5.83,48963.0
2010-02-15,5.83,5.9,5.83,5.85,10477.0
2010-02-16,5.865,5.865,5.72,5.825,5966.0
2010-02-17,5.79,5.86,5.725,5.815,25789.0
2010-02-18,5.815,5.845,5.745,5.84,30943.0
2010-02-19,5.865,5.89,5.705,5.885,7411.0
2010-02-22,5.85,5.85,5.77,5.795,10292.0
2010-02-23,5.705,5.795,5.705,5.745,17649.0
2010-02-24,5.73,5.75,5.725,5.73,12611.0
2010-02-25,5.745,5.78,5.72,5.72,12185.0
2010-02-26,5.72,5.735,5.675,5.68,14923.0
2010-03-01,5.655,5.675,5.63,5.675,19556.0
2010-03-02,5.655,5.67,5.61,5.61,14801.0
2010-03-03,5.605,5.61,5.565,5.605,47437.0
2010-03-04,5.61,5.63,5.565,5.61,20252.0
2010-03-05,5.61,5.675,5.61,5.67,18750.0
2010-03-08,5.715,5.91,5.715,5.895,35582.0
2010-03-09,5.895,5.895,5.735,5.785,32628.0
2010-03-10,5.79,5.96,5.79,5.895,49801.0
2010-03-11,5.895,5.955,5.825,5.87,23781.0
2010-03-12,5.92,5.925,5.875,5.92,17768.0
2010-03-15,5.92,6.01,5.905,5.995,14364.0
2010-03-16,5.975,5.975,5.895,5.895,8569.0
2010-03-17,5.85,5.925,5.835,5.895,28317.0
2010-03-18,5.92,5.965,5.83,5.83,40169.0
2010-03-19,5.855,5.995,5.835,5.96,23851.0
2010-03-22,5.925,5.95,5.875,5.875,24676.0
2010-03-23,5.915,5.96,5.875,5.92,16622.0
2010-03-24,5.9,5.995,5.895,5.97,29648.0
2010-03-25,5.96,6.055,5.94,6.05,34066.0
2010-03-26,6.135,6.255,6.135,6.225,82142.0
2010-03-29,6.27,6.35,6.195,6.27,42352.0
2010-03-30,6.23,6.335,6.23,6.29,15241.0
2010-03-31,6.315,6.355,6.27,6.27,31998.0
2010-04-01,6.29,6.53,6.29,6.53,99291.0
2010-04-06,6.545,6.555,6.465,6.54,34641.0
2010-04-07,6.555,6.645,6.525,6.53,28740.0
2010-04-08,6.62,6.635,6.49,6.53,31266.0
2010-04-09,6.53,6.62,6.465,6.59,39511.0
2010-04-12,6.59,6.705,6.575,6.665,42444.0
2010-04-13,6.665,6.67,6.6,6.615,19929.0
2010-04-14,6.615,6.62,6.53,6.58,47213.0
2010-04-15,6.59,6.745,6.59,6.665,67131.0
2010-04-16,6.665,6.675,6.62,6.665,39539.0
2010-04-19,6.44,6.525,6.39,6.455,27425.0
2010-04-20,6.485,6.5,6.46,6.47,19814.0
2010-04-21,6.44,6.44,6.32,6.39,107771.0
2010-04-22,6.375,6.43,6.335,6.375,15562.0
2010-04-23,6.39,6.445,6.385,6.445,29847.0
2010-04-27,6.455,6.485,6.38,6.435,28885.0
2010-04-28,6.31,6.42,6.31,6.4,52316.0
2010-04-29,6.425,6.43,6.39,6.43,72758.0
2010-04-30,6.43,6.43,6.33,6.35,18369.0
2010-05-03,6.35,6.35,6.16,6.31,41003.0
2010-05-04,6.31,6.31,6.205,6.21,22250.0
2010-05-05,6.195,6.195,5.925,6.13,68456.0
2010-05-06,6.14,6.18,6.025,6.08,31180.0
2010-05-07,5.99,6.075,5.9,6.055,62271.0
2010-05-10,6.055,6.2,6.055,6.2,60115.0
2010-05-11,6.22,6.405,6.115,6.175,31456.0
2010-05-12,6.19,6.33,6.175,6.21,24466.0
2010-05-13,6.21,6.31,6.21,6.31,9098.0
2010-05-14,6.275,6.355,6.27,6.31,19103.0
2010-05-17,6.3,6.3,6.005,6.22,30579.0
2010-05-18,6.27,6.27,5.99,6.015,12466.0
2010-05-19,5.995,5.995,5.8,5.885,42032.0
2010-05-20,5.885,5.885,5.795,5.825,52165.0
2010-05-21,5.71,5.755,5.405,5.685,132195.0
2010-05-24,5.69,5.795,5.69,5.795,18730.0
2010-05-25,5.74,5.755,5.595,5.595,34315.0
2010-05-26,5.615,5.655,5.57,5.57,34894.0
2010-05-27,5.555,5.56,5.5,5.52,57514.0
2010-05-28,5.59,5.775,5.585,5.75,8373.0
2010-05-31,5.73,5.755,5.625,5.755,11234.0
2010-06-01,5.715,5.72,5.575,5.675,61829.0
2010-06-02,5.635,5.675,5.575,5.675,9561.0
2010-06-03,5.64,5.87,5.64,5.865,19969.0
2010-06-04,5.82,5.865,5.71,5.84,21680.0
2010-06-07,5.755,5.775,5.625,5.775,18217.0
2010-06-08,5.735,5.78,5.59,5.775,20223.0
2010-06-09,5.755,5.755,5.665,5.67,4789.0
2010-06-10,5.66,5.745,5.585,5.585,25055.0
2010-06-11,5.585,5.77,5.585,5.705,5477.0
2010-06-15,5.695,5.755,5.655,5.665,14364.0
2010-06-16,5.675,5.82,5.675,5.705,21817.0
2010-06-17,5.685,5.775,5.675,5.76,33986.0
2010-06-18,5.73,6.01,5.68,5.91,31699.0
2010-06-21,6.035,6.035,5.86,5.91,12568.0
2010-06-22,5.9,5.975,5.875,5.975,9933.0
2010-06-23,5.97,5.975,5.91,5.95,8850.0
2010-06-24,5.965,6.04,5.9,5.94,16631.0
2010-06-25,5.865,5.955,5.82,5.84,32400.0
2010-06-28,5.775,5.89,5.73,5.89,31078.0
2010-06-29,5.855,5.885,5.795,5.8,25974.0
2010-06-30,5.725,5.76,5.63,5.755,45939.0
2010-07-01,5.73,5.755,5.685,5.74,38358.0
2010-07-02,5.73,5.73,5.685,5.7,10951.0
2010-07-05,5.62,5.795,5.62,5.74,27578.0
2010-07-06,5.73,5.955,5.73,5.8,22144.0
2010-07-07,5.78,5.78,5.69,5.69,9322.0
2010-07-08,5.775,5.82,5.73,5.73,4674.0
2010-07-09,5.795,5.815,5.79,5.8,8391.0
2010-07-12,5.81,5.955,5.81,5.87,32800.0
2010-07-13,5.865,5.875,5.81,5.865,24379.0
2010-07-14,5.865,5.875,5.82,5.835,14956.0
2010-07-15,5.84,5.905,5.79,5.865,28224.0
2010-07-16,5.865,5.865,5.82,5.835,13081.0
2010-07-19,5.82,5.825,5.735,5.74,8873.0
2010-07-20,5.73,5.82,5.665,5.82,46410.0
2010-07-21,5.865,5.87,5.785,5.825,24348.0
2010-07-22,5.83,5.83,5.725,5.74,5589.0
2010-07-23,5.755,5.875,5.71,5.775,28055.0
2010-07-26,5.83,5.875,5.765,5.765,9605.0
2010-07-27,5.76,5.95,5.76,5.93,18635.0
2010-07-28,5.92,5.92,5.855,5.885,9670.0
2010-07-29,5.885,5.895,5.795,5.81,6927.0
2010-07-30,5.795,5.885,5.785,5.785,16974.0
2010-08-02,5.82,5.865,5.77,5.825,15362.0
2010-08-03,5.885,5.91,5.85,5.85,23625.0
2010-08-04,5.865,5.97,5.815,5.885,20171.0
2010-08-05,5.995,5.995,5.895,5.915,9937.0
2010-08-06,5.9,5.905,5.815,5.9,9934.0
2010-08-09,5.91,5.93,5.875,5.875,17693.0
2010-08-10,5.91,5.91,5.73,5.73,44573.0
2010-08-11,5.73,5.795,5.665,5.685,42690.0
2010-08-12,5.62,5.66,5.575,5.64,15214.0
2010-08-13,5.595,5.64,5.55,5.64,61414.0
2010-08-16,5.64,5.685,5.615,5.645,39971.0
2010-08-17,5.64,5.685,5.64,5.675,7137.0
2010-08-18,5.68,5.71,5.575,5.575,27532.0
2010-08-19,5.59,5.59,5.55,5.55,27353.0
2010-08-20,5.485,5.515,5.375,5.405,53862.0
2010-08-23,5.44,5.45,5.4,5.43,73394.0
2010-08-24,5.42,5.425,5.38,5.38,30592.0
2010-08-25,5.385,5.39,5.235,5.24,94372.0
2010-08-26,5.275,5.32,5.245,5.32,14687.0
2010-08-27,5.32,5.355,5.245,5.26,28317.0
2010-08-30,5.275,5.38,5.275,5.335,12831.0
2010-08-31,5.33,5.375,5.295,5.33,55069.0
2010-09-01,5.32,5.395,5.32,5.34,42478.0
2010-09-02,5.405,5.495,5.405,5.47,19595.0
2010-09-03,5.46,5.475,5.405,5.425,18787.0
2010-09-06,5.425,5.505,5.425,5.445,15382.0
2010-09-07,5.445,5.755,5.445,5.585,29876.0
2010-09-08,5.555,5.67,5.485,5.63,16592.0
2010-09-09,5.6,5.73,5.58,5.68,29453.0
2010-09-10,5.67,5.72,5.655,5.705,13659.0
2010-09-13,5.695,5.81,5.695,5.81,27284.0
2010-09-14,5.835,5.99,5.835,5.95,35823.0
2010-09-15,5.995,5.995,5.925,5.945,48583.0
2010-09-16,5.93,5.96,5.85,5.875,21150.0
2010-09-17,5.92,5.945,5.885,5.915,26377.0
2010-09-20,5.935,5.975,5.935,5.955,12282.0
2010-09-21,5.96,5.985,5.865,5.865,42562.0
2010-09-22,5.87,5.995,5.865,5.92,32416.0
2010-09-23,5.87,5.9,5.815,5.865,55155.0
2010-09-24,5.865,5.865,5.8,5.8,89725.0
2010-09-27,5.8,5.855,5.8,5.835,52023.0
2010-09-28,5.845,5.88,5.845,5.865,25609.0
2010-09-29,5.875,5.895,5.84,5.84,33217.0
2010-09-30,5.865,5.875,5.74,5.795,32408.0
2010-10-01,5.795,5.795,5.685,5.74,69701.0
2010-10-04,5.835,5.885,5.82,5.82,10384.0
2010-10-05,5.82,5.88,5.785,5.865,13900.0
2010-10-06,5.915,5.955,5.88,5.88,32502.0
2010-10-07,5.89,5.915,5.845,5.885,35013.0
2010-10-08,5.885,5.905,5.875,5.875,14516.0
2010-10-11,5.865,5.885,5.86,5.88,29853.0
2010-10-12,5.865,5.89,5.86,5.865,19916.0
2010-10-13,5.865,5.885,5.85,5.875,30088.0
2010-10-14,5.885,5.9,5.845,5.865,38212.0
2010-10-15,5.865,5.89,5.84,5.865,26401.0
2010-10-18,5.865,5.915,5.865,5.905,44172.0
2010-10-19,5.925,5.925,5.865,5.91,42166.0
2010-10-20,5.87,5.91,5.79,5.885,43094.0
2010-10-21,5.895,5.91,5.87,5.875,19909.0
2010-10-22,5.865,5.88,5.845,5.87,5926.0
2010-10-25,5.87,5.945,5.855,5.905,28532.0
2010-10-26,5.88,5.93,5.875,5.9,24109.0
2010-10-27,5.92,5.935,5.87,5.875,30252.0
2010-10-28,5.88,5.9,5.88,5.88,14108.0
2010-10-29,5.885,5.885,5.82,5.82,41725.0
2010-11-01,5.84,5.885,5.84,5.875,28591.0
2010-11-02,5.865,5.865,5.83,5.855,24242.0
2010-11-03,5.855,5.875,5.855,5.86,24083.0
2010-11-04,5.865,5.885,5.855,5.86,20776.0
2010-11-05,5.895,5.94,5.865,5.91,34045.0
2010-11-08,5.93,5.945,5.915,5.925,36497.0
2010-11-09,5.93,5.975,5.92,5.92,53740.0
2010-11-10,5.92,5.93,5.88,5.91,27573.0
2010-11-11,5.915,5.93,5.885,5.9,35451.0
2010-11-12,5.91,5.91,5.865,5.875,25413.0
2010-11-15,5.91,5.91,5.87,5.875,35761.0
2010-11-16,6.21,6.21,6.115,6.145,25931.0
2010-11-17,6.12,6.155,6.09,6.115,31529.0
2010-11-18,6.125,6.175,5.995,6.07,29303.0
2010-11-19,6.095,6.185,6.09,6.14,27012.0
2010-11-22,6.12,6.185,6.12,6.14,16036.0
2010-11-23,6.14,6.165,6.125,6.165,37167.0
2010-11-24,6.16,6.16,5.995,6.01,25635.0
2010-11-25,6.055,6.065,6.005,6.03,10443.0
2010-11-26,5.975,6.11,5.96,5.96,14875.0
2010-11-29,6.02,6.02,5.955,5.965,20074.0
2010-11-30,5.96,5.96,5.9,5.9,33665.0
2010-12-01,5.9,5.905,5.83,5.855,25170.0
2010-12-02,5.905,5.935,5.88,5.895,18757.0
2010-12-03,5.895,5.95,5.87,5.95,29230.0
2010-12-06,5.97,6.07,5.97,5.98,14094.0
2010-12-07,5.995,6.03,5.97,5.995,31936.0
2010-12-08,6.035,6.125,6.035,6.055,37565.0
2010-12-09,6.07,6.09,5.995,6.03,29712.0
2010-12-10,6.02,6.02,5.89,5.89,44990.0
2010-12-13,5.925,5.995,5.925,5.94,45993.0
2010-12-14,5.97,6.025,5.95,5.955,66773.0
2010-12-15,5.96,6.02,5.95,6.02,21698.0
2010-12-16,6.015,6.025,6.005,6.015,50807.0
2010-12-17,6.02,6.02,5.965,6.02,10235.0
2010-12-20,6.02,6.03,6.005,6.005,20914.0
2010-12-21,6.04,6.075,5.97,6.01,35364.0
2010-12-22,6.06,6.115,6.01,6.07,68628.0
2010-12-23,6.06,6.07,6.02,6.045,28490.0
2010-12-24,6.05,6.06,6.01,6.06,4073.0
2010-12-29,6.06,6.085,6.045,6.085,5421.0
2010-12-30,6.085,6.085,6.01,6.02,2702.0
2010-12-31,6.01,6.02,6.005,6.02,7244.0
2011-01-04,6.025,6.07,5.975,6.01,23621.0
2011-01-05,6.04,6.04,6.01,6.02,15304.0
2011-01-06,6.02,6.02,5.995,5.995,24764.0
2011-01-07,6.02,6.02,5.995,5.995,9499.0
2011-01-10,5.995,6.02,5.935,5.98,17475.0
2011-01-11,5.95,5.985,5.925,5.925,23105.0
2011-01-12,5.96,5.97,5.92,5.95,5458.0
2011-01-13,5.99,5.995,5.97,5.97,2993.0
2011-01-14,5.97,5.97,5.935,5.935,9800.0
2011-01-17,5.93,5.935,5.91,5.915,19488.0
2011-01-18,5.925,5.99,5.92,5.97,13371.0
2011-01-19,5.96,5.97,5.925,5.935,46181.0
2011-01-20,5.935,5.935,5.915,5.925,9953.0
2011-01-21,5.925,5.97,5.905,5.91,29132.0
2011-01-24,5.96,5.96,5.915,5.915,6358.0
2011-01-25,5.91,5.915,5.895,5.895,20663.0
2011-01-27,5.915,5.925,5.875,5.88,37095.0
2011-01-28,5.9,5.9,5.88,5.89,8033.0
2011-01-31,5.885,5.925,5.87,5.925,43770.0
2011-02-01,5.925,5.925,5.88,5.9,11027.0
2011-02-02,5.9,5.92,5.87,5.87,29389.0
2011-02-03,5.88,5.935,5.88,5.925,13239.0
2011-02-04,5.9,5.93,5.88,5.93,28634.0
2011-02-07,5.93,5.93,5.875,5.91,14552.0
2011-02-08,5.92,5.975,5.885,5.89,17198.0
2011-02-09,5.915,5.97,5.895,5.92,19153.0
2011-02-10,5.92,5.92,5.875,5.91,26118.0
2011-02-11,5.925,5.955,5.9,5.925,13199.0
2011-02-14,5.955,5.955,5.925,5.95,13960.0
2011-02-15,5.935,5.955,5.935,5.935,3784.0
2011-02-16,5.95,5.96,5.915,5.94,24747.0
2011-02-17,5.94,5.955,5.9,5.91,154938.0
2011-02-18,5.925,5.935,5.92,5.93,26518.0
2011-02-21,5.925,5.93,5.91,5.915,26788.0
2011-02-22,5.925,5.95,5.9,5.905,53703.0
2011-02-23,5.905,5.95,5.88,5.885,12003.0
2011-02-24,5.88,5.925,5.875,5.905,16286.0
2011-02-25,5.925,5.925,5.88,5.89,33585.0
2011-02-28,5.9,5.91,5.875,5.875,32238.0
2011-03-01,5.89,5.89,5.85,5.85,59428.0
2011-03-02,5.85,5.875,5.83,5.84,28206.0
2011-03-03,5.845,5.915,5.83,5.895,23251.0
2011-03-04,5.905,5.95,5.86,5.95,13498.0
2011-03-07,5.945,5.97,5.935,5.955,11224.0
2011-03-08,5.95,5.955,5.855,5.87,21697.0
2011-03-09,5.88,5.895,5.855,5.855,4690.0
2011-03-10,5.86,5.935,5.83,5.875,30601.0
2011-03-11,5.855,5.855,5.805,5.825,79190.0
2011-03-14,5.81,5.845,5.74,5.785,29739.0
2011-03-15,5.95,5.95,5.59,5.7,58881.0
2011-03-16,5.685,5.83,5.685,5.765,24501.0
2011-03-17,5.775,5.79,5.7,5.79,30239.0
2011-03-18,5.81,5.925,5.78,5.84,31690.0
2011-03-21,5.855,5.89,5.785,5.795,9533.0
2011-03-22,5.855,5.875,5.79,5.845,15896.0
2011-03-23,5.875,5.925,5.855,5.88,11444.0
2011-03-24,5.875,5.875,5.825,5.825,93777.0
2011-03-25,5.83,5.955,5.815,5.955,81930.0
2011-03-28,5.925,6.0,5.905,5.97,38408.0
2011-03-29,5.96,6.045,5.96,6.04,13043.0
2011-03-30,6.03,6.03,5.96,6.015,45773.0
2011-03-31,6.04,6.115,5.975,6.045,53315.0
2011-04-01,6.105,6.165,6.09,6.15,54547.0
2011-04-04,6.17,6.37,6.17,6.255,37858.0
2011-04-05,6.255,6.295,6.205,6.235,129137.0
2011-04-06,6.275,6.33,6.23,6.33,26044.0
2011-04-07,6.33,6.4,6.3,6.33,88652.0
2011-04-08,6.375,6.375,6.235,6.28,35275.0
2011-04-11,6.28,6.38,6.265,6.31,32697.0
2011-04-12,6.37,6.37,6.305,6.345,24126.0
2011-04-13,6.345,6.35,6.265,6.345,27948.0
2011-04-14,6.345,6.345,6.275,6.285,23336.0
2011-04-15,6.42,6.42,6.315,6.355,32758.0
2011-04-18,6.36,6.395,6.255,6.255,25926.0
2011-04-19,6.255,6.255,6.175,6.215,51903.0
2011-04-20,6.22,6.415,6.22,6.395,28243.0
2011-04-21,6.42,6.47,6.395,6.43,51492.0
2011-04-27,6.44,6.47,6.42,6.435,29078.0
2011-04-28,6.445,6.56,6.42,6.48,26618.0
2011-04-29,6.475,6.485,6.445,6.46,20737.0
2011-05-02,6.465,6.505,6.39,6.44,40654.0
2011-05-03,6.44,6.465,6.375,6.395,55130.0
2011-05-04,6.415,6.47,6.4,6.42,131545.0
2011-05-05,6.4,6.445,6.385,6.385,79527.0
2011-05-06,6.395,6.415,6.315,6.32,106838.0
2011-05-09,6.43,6.43,6.365,6.41,37264.0
2011-05-10,6.42,6.42,6.37,6.37,40628.0
2011-05-11,6.395,6.395,6.345,6.36,24771.0
2011-05-12,6.345,6.35,6.295,6.3,75898.0
2011-05-13,6.305,6.32,6.26,6.275,48268.0
2011-05-16,6.255,6.31,6.255,6.29,31117.0
2011-05-17,6.27,6.345,6.24,6.295,19532.0
2011-05-18,6.31,6.345,6.26,6.305,18456.0
2011-05-19,6.32,6.42,6.32,6.4,42040.0
2011-05-20,6.39,6.39,6.3,6.345,35397.0
2011-05-23,6.305,6.345,6.305,6.32,23222.0
2011-05-24,6.34,6.42,6.26,6.4,35887.0
2011-05-25,6.36,6.395,6.355,6.355,21705.0
2011-05-26,6.37,6.42,6.355,6.385,41764.0
2011-05-27,6.385,6.42,6.355,6.42,33666.0
2011-05-30,6.42,6.495,6.42,6.42,29185.0
2011-05-31,6.435,6.455,6.39,6.42,70139.0
2011-06-01,6.4,6.44,6.355,6.44,16528.0
2011-06-02,6.39,6.42,6.3,6.42,42897.0
2011-06-03,6.415,6.415,6.31,6.415,38844.0
2011-06-06,6.38,6.38,6.28,6.345,9050.0
2011-06-07,6.28,6.285,6.215,6.275,16465.0
2011-06-08,6.29,6.29,6.19,6.195,17803.0
2011-06-09,6.19,6.42,6.175,6.42,47313.0
2011-06-10,6.415,6.415,6.305,6.335,7927.0
2011-06-14,6.32,6.32,6.225,6.265,23678.0
2011-06-15,6.265,6.305,6.225,6.235,28443.0
2011-06-16,6.255,6.255,6.13,6.155,8245.0
2011-06-17,6.135,6.47,6.135,6.47,44597.0
2011-06-20,6.445,6.445,6.295,6.395,55644.0
2011-06-21,6.415,6.415,6.245,6.245,16685.0
2011-06-22,6.255,6.4,6.255,6.4,24358.0
2011-06-23,6.4,6.42,6.315,6.345,26286.0
2011-06-24,6.345,6.365,6.345,6.365,14058.0
2011-06-27,6.355,6.355,6.215,6.32,25703.0
2011-06-28,6.29,6.395,6.285,6.385,70597.0
2011-06-29,6.365,6.45,6.35,6.405,99128.0
2011-06-30,6.395,6.495,6.395,6.47,16419.0
2011-07-01,6.47,6.515,6.47,6.495,15522.0
2011-07-04,6.495,6.525,6.46,6.485,23860.0
2011-07-05,6.485,6.485,6.455,6.475,16286.0
2011-07-06,6.475,6.48,6.44,6.46,286771.0
2011-07-07,6.49,6.495,6.465,6.495,13439.0
2011-07-08,6.495,6.495,6.465,6.47,17141.0
2011-07-11,6.465,6.465,6.38,6.38,6646.0
2011-07-12,6.395,6.47,6.375,6.445,51773.0
2011-07-13,6.445,6.48,6.415,6.47,30434.0
2011-07-14,6.42,6.455,6.39,6.41,51618.0
2011-07-15,6.43,6.445,6.355,6.415,11450.0
2011-07-18,6.38,6.38,6.32,6.38,10436.0
2011-07-19,6.325,6.425,6.305,6.425,24302.0
2011-07-20,6.425,6.425,6.38,6.425,17106.0
2011-07-21,6.425,6.445,6.295,6.385,26360.0
2011-07-22,6.415,6.51,6.27,6.48,24655.0
2011-07-25,6.49,6.5,6.415,6.415,14018.0
2011-07-26,6.42,6.42,6.37,6.405,13122.0
2011-07-27,6.405,6.42,6.395,6.395,21805.0
2011-07-28,6.37,6.41,6.29,6.395,7283.0
2011-07-29,6.395,6.395,6.275,6.385,34636.0
2011-08-01,6.38,6.4,6.32,6.395,20291.0
2011-08-02,6.345,6.355,6.31,6.32,17523.0
2011-08-03,6.32,6.32,6.13,6.175,35030.0
2011-08-04,6.2,6.2,6.06,6.075,27811.0
2011-08-05,5.805,5.89,5.765,5.79,29903.0
2011-08-08,5.68,5.93,5.68,5.915,74805.0
2011-08-09,5.605,5.78,5.51,5.755,77773.0
2011-08-10,5.925,6.14,5.92,6.14,34098.0
2011-08-11,6.02,6.05,5.895,6.01,20131.0
2011-08-12,6.025,6.135,5.975,5.975,39512.0
2011-08-15,6.05,6.115,5.985,6.05,28787.0
2011-08-16,6.1,6.17,6.07,6.11,21855.0
2011-08-17,6.1,6.1,6.05,6.075,8969.0
2011-08-18,6.075,6.085,6.03,6.03,22536.0
2011-08-19,5.925,6.03,5.88,6.03,40142.0
2011-08-22,5.985,6.0,5.845,5.93,14782.0
2011-08-23,5.935,6.03,5.925,6.0,10266.0
2011-08-24,5.975,6.1,5.975,6.025,28696.0
2011-08-25,6.07,6.07,6.005,6.045,6496.0
2011-08-26,6.02,6.02,5.94,5.975,13545.0
2011-08-29,6.0,6.015,5.95,5.975,22042.0
2011-08-30,5.975,6.02,5.925,6.01,21416.0
2011-08-31,6.02,6.02,5.925,6.01,5570.0
2011-09-01,5.94,6.075,5.94,6.07,23072.0
2011-09-02,6.07,6.1,5.995,6.09,34259.0
2011-09-05,6.055,6.055,5.94,5.96,21510.0
2011-09-06,5.9,5.95,5.83,5.915,17444.0
2011-09-07,5.945,6.03,5.9,6.025,25705.0
2011-09-08,6.03,6.06,5.98,6.035,7274.0
2011-09-09,5.985,6.095,5.965,6.03,18908.0
2011-09-12,5.94,5.97,5.885,5.925,43210.0
2011-09-13,5.975,5.99,5.975,5.985,34512.0
2011-09-14,6.0,6.015,5.97,6.015,178949.0
2011-09-15,6.025,6.1,5.925,6.075,106383.0
2011-09-16,6.075,6.075,5.85,5.97,74792.0
2011-09-19,6.05,6.05,5.945,5.97,109661.0
2011-09-20,5.995,6.065,5.995,6.025,15148.0
2011-09-21,5.975,6.11,5.93,6.1,223198.0
2011-09-22,6.085,6.085,6.005,6.01,14073.0
2011-09-23,5.93,6.03,5.925,5.975,49039.0
2011-09-26,5.975,6.08,5.925,5.955,150445.0
2011-09-27,5.99,6.08,5.975,6.045,80594.0
2011-09-28,6.08,6.175,6.08,6.175,237986.0
2011-09-29,6.15,6.265,6.1,6.265,85092.0
2011-09-30,6.255,6.36,6.255,6.32,52319.0
2011-10-03,6.295,6.36,6.295,6.325,14799.0
2011-10-04,6.315,6.34,6.215,6.245,16299.0
2011-10-05,6.455,6.905,6.455,6.735,108731.0
2011-10-06,6.74,6.835,6.74,6.8,71845.0
2011-10-07,6.835,6.9,6.835,6.865,41513.0
2011-10-10,6.865,6.98,6.845,6.9,39749.0
2011-10-11,7.015,7.035,6.865,6.865,48241.0
2011-10-12,6.91,6.94,6.87,6.915,29901.0
2011-10-13,6.94,7.075,6.9,7.05,41804.0
2011-10-14,7.065,7.28,7.065,7.21,35646.0
2011-10-17,7.235,7.275,7.125,7.2,40048.0
2011-10-18,7.105,7.105,7.0,7.005,20036.0
2011-10-19,7.035,7.035,6.915,6.915,33845.0
2011-10-20,6.915,6.92,6.84,6.845,32455.0
2011-10-21,6.86,6.885,6.755,6.76,21830.0
2011-10-24,6.63,6.775,6.63,6.74,52790.0
2011-10-25,6.74,6.765,6.67,6.67,41464.0
2011-10-26,6.665,6.77,6.595,6.69,49694.0
2011-10-27,6.77,6.905,6.77,6.815,45195.0
2011-10-28,6.845,6.89,6.74,6.815,59369.0
2011-10-31,6.805,6.825,6.755,6.815,14969.0
2011-11-01,6.86,6.87,6.77,6.805,7930.0
2011-11-02,6.77,6.905,6.67,6.86,53111.0
2011-11-03,6.86,6.915,6.815,6.91,27615.0
2011-11-04,6.945,6.95,6.865,6.935,38290.0
2011-11-07,6.91,7.065,6.825,6.98,35643.0
2011-11-08,7.205,7.27,7.12,7.155,10476.0
2011-11-09,7.17,7.24,7.1,7.185,22945.0
2011-11-10,7.125,7.23,7.125,7.23,9428.0
2011-11-11,7.23,7.25,7.18,7.23,21827.0
2011-11-14,7.23,7.355,7.18,7.18,15787.0
2011-11-15,7.18,7.235,7.14,7.18,32289.0
2011-11-16,7.26,7.265,7.18,7.18,28818.0
2011-11-17,7.23,7.265,7.205,7.265,48309.0
2011-11-18,7.23,7.365,7.13,7.365,22141.0
2011-11-21,7.365,7.41,7.25,7.335,52585.0
2011-11-22,7.26,7.28,7.235,7.275,23104.0
2011-11-23,7.28,7.38,7.26,7.315,23291.0
2011-11-24,7.27,7.28,7.205,7.23,26242.0
2011-11-25,7.23,7.29,7.155,7.28,17976.0
2011-11-28,7.28,7.28,7.15,7.205,18426.0
2011-11-29,7.255,7.37,7.17,7.18,60085.0
2011-11-30,7.125,7.31,7.06,7.125,107764.0
2011-12-01,7.15,7.175,7.07,7.15,37377.0
2011-12-02,7.2,7.245,7.15,7.18,50879.0
2011-12-05,7.185,7.225,7.135,7.18,57849.0
2011-12-06,7.15,7.18,7.125,7.15,68577.0
2011-12-07,7.125,7.22,7.125,7.15,9786.0
2011-12-08,7.15,7.17,7.02,7.075,127530.0
2011-12-09,7.075,7.155,7.075,7.095,10111.0
2011-12-12,7.115,7.16,7.1,7.11,15875.0
2011-12-13,7.1,7.145,7.02,7.09,13007.0
2011-12-14,7.04,7.16,7.0,7.16,34770.0
2011-12-15,7.16,7.16,7.045,7.08,18658.0
2011-12-16,7.08,7.095,7.06,7.085,4452.0
2011-12-19,7.02,7.03,6.92,6.93,45470.0
2011-12-20,6.95,6.98,6.885,6.885,25511.0
2011-12-21,6.945,7.125,6.935,7.125,16237.0
2011-12-22,7.08,7.16,6.92,7.085,7687.0
2011-12-23,7.05,7.16,7.05,7.125,9402.0
2011-12-28,7.125,7.17,7.1,7.1,5745.0
2011-12-29,7.07,7.095,7.025,7.095,6532.0
2011-12-30,7.125,7.195,7.085,7.195,5543.0
2012-01-03,7.15,7.215,7.11,7.215,10654.0
2012-01-04,7.215,7.23,7.195,7.205,12729.0
2012-01-05,7.205,7.23,7.205,7.21,9487.0
2012-01-06,7.21,7.225,7.075,7.125,18658.0
2012-01-09,7.15,7.19,7.15,7.15,5503.0
2012-01-10,7.19,7.21,7.155,7.155,6233.0
2012-01-11,7.195,7.225,7.18,7.21,9075.0
2012-01-12,7.22,7.235,7.155,7.155,19859.0
2012-01-13,7.15,7.155,7.125,7.125,8306.0
2012-01-16,7.075,7.095,7.075,7.085,19379.0
2012-01-17,7.095,7.145,7.09,7.135,9721.0
2012-01-18,7.1,7.12,7.065,7.095,15164.0
2012-01-19,7.135,7.145,7.085,7.12,9673.0
2012-01-20,7.125,7.125,7.1,7.115,23609.0
2012-01-23,7.115,7.125,7.075,7.11,22585.0
2012-01-24,7.1,7.115,7.02,7.02,194463.0
2012-01-25,7.055,7.085,7.015,7.06,33955.0
2012-01-27,7.08,7.085,7.05,7.05,13354.0
2012-01-30,7.075,7.08,7.01,7.01,78241.0
2012-01-31,7.01,7.145,6.995,7.145,19848.0
2012-02-01,7.1,7.125,7.02,7.065,9272.0
2012-02-02,7.075,7.085,6.99,7.045,24907.0
2012-02-03,7.05,7.075,7.02,7.04,56159.0
2012-02-06,7.04,7.085,7.025,7.025,13491.0
2012-02-07,7.1,7.105,7.025,7.065,9942.0
2012-02-08,7.05,7.085,7.015,7.07,33077.0
2012-02-09,7.095,7.125,7.045,7.125,11389.0
2012-02-10,7.125,7.125,7.05,7.05,18890.0
2012-02-13,7.02,7.105,6.99,7.1,26830.0
2012-02-14,7.115,7.15,7.03,7.15,35670.0
2012-02-15,7.115,7.155,7.055,7.125,13384.0
2012-02-16,7.1,7.1,7.04,7.04,16106.0
2012-02-17,7.075,7.125,7.05,7.08,8980.0
2012-02-20,7.065,7.115,7.065,7.095,14569.0
2012-02-21,7.09,7.145,7.09,7.135,13521.0
2012-02-22,7.115,7.115,7.07,7.07,15315.0
2012-02-23,7.07,7.08,7.015,7.05,42078.0
2012-02-24,7.02,7.05,7.01,7.04,17611.0
2012-02-27,7.04,7.05,7.015,7.04,12353.0
2012-02-28,7.015,7.05,7.01,7.03,38099.0
2012-02-29,7.045,7.145,7.04,7.095,39923.0
2012-03-01,7.065,7.08,7.005,7.06,109312.0
2012-03-02,7.025,7.09,7.025,7.06,39117.0
2012-03-05,7.08,7.15,7.055,7.125,7715.0
2012-03-06,7.1,7.14,7.06,7.07,23618.0
2012-03-07,7.075,7.125,7.05,7.1,21492.0
2012-03-08,7.115,7.14,7.07,7.08,12940.0
2012-03-09,7.08,7.08,6.995,7.05,16003.0
2012-03-12,7.0,7.0,6.945,6.975,20143.0
2012-03-13,7.02,7.135,6.98,7.085,29641.0
2012-03-14,7.08,7.13,7.025,7.05,31430.0
2012-03-15,7.05,7.085,6.995,7.01,22410.0
2012-03-16,7.045,7.135,7.045,7.08,12232.0
2012-03-19,7.08,7.145,7.075,7.13,32716.0
2012-03-20,7.075,7.13,7.065,7.095,51778.0
2012-03-21,7.11,7.11,7.065,7.085,19121.0
2012-03-22,7.095,7.15,7.085,7.125,51830.0
2012-03-23,7.115,7.145,7.085,7.125,45150.0
2012-03-26,7.125,7.2,7.11,7.16,60073.0
2012-03-27,7.205,7.31,7.18,7.28,33639.0
2012-03-28,7.28,7.31,7.24,7.31,26457.0
2012-03-29,7.265,7.27,7.195,7.25,18803.0
2012-03-30,7.27,7.28,7.15,7.16,29300.0
2012-04-02,7.155,7.245,7.155,7.205,37878.0
2012-04-03,7.21,7.25,7.185,7.185,23859.0
2012-04-04,7.185,7.28,7.14,7.18,35321.0
2012-04-05,7.14,7.195,7.125,7.135,23837.0
2012-04-10,7.135,7.135,7.07,7.115,14468.0
2012-04-11,7.115,7.175,7.1,7.135,38758.0
2012-04-12,7.205,7.26,7.165,7.195,36075.0
2012-04-13,7.435,7.435,7.375,7.395,38562.0
2012-04-16,7.385,7.425,7.375,7.39,15899.0
2012-04-17,7.385,7.465,7.385,7.45,34579.0
2012-04-18,7.47,7.47,7.425,7.435,20952.0
2012-04-19,7.435,7.455,7.41,7.435,16152.0
2012-04-20,7.435,7.47,7.425,7.45,22797.0
2012-04-23,7.43,7.465,7.405,7.43,10706.0
2012-04-24,7.44,7.44,7.42,7.42,20606.0
2012-04-26,7.43,7.455,7.42,7.435,44355.0
2012-04-27,7.42,7.445,7.405,7.41,15247.0
2012-04-30,7.44,7.465,7.43,7.45,41864.0
2012-05-01,7.45,7.495,7.41,7.46,10575.0
2012-05-02,7.46,7.54,7.4,7.54,13604.0
2012-05-03,7.535,7.535,7.435,7.495,11666.0
2012-05-04,7.48,7.49,7.43,7.47,48632.0
2012-05-07,7.435,7.435,7.3,7.33,61335.0
2012-05-08,7.36,7.465,7.32,7.44,15798.0
2012-05-09,7.36,7.435,7.36,7.41,47752.0
2012-05-10,7.46,7.46,7.335,7.355,31805.0
2012-05-11,7.35,7.42,7.335,7.42,9094.0
2012-05-14,7.41,7.44,7.395,7.42,36502.0
2012-05-15,7.41,7.435,7.365,7.425,30289.0
2012-05-16,7.385,7.405,7.335,7.36,19923.0
2012-05-17,7.36,7.41,7.28,7.305,10531.0
2012-05-18,7.245,7.245,7.06,7.1,31801.0
2012-05-21,7.095,7.16,7.09,7.125,30834.0
2012-05-22,7.125,7.2,7.125,7.2,13126.0
2012-05-23,7.17,7.17,7.11,7.125,17315.0
2012-05-24,7.175,7.175,7.115,7.115,25207.0
2012-05-25,7.165,7.165,7.115,7.145,30575.0
2012-05-28,7.13,7.13,7.12,7.125,16153.0
2012-05-29,7.125,7.2,7.125,7.145,19220.0
2012-05-30,7.17,7.19,7.125,7.16,17346.0
2012-05-31,7.16,7.195,7.15,7.19,18133.0
2012-06-01,7.185,7.23,7.17,7.195,53229.0
2012-06-04,7.18,7.185,7.06,7.06,41066.0
2012-06-05,7.08,7.15,7.01,7.105,23176.0
2012-06-06,7.08,7.08,7.065,7.065,114.0
2012-06-07,7.075,7.115,7.05,7.11,35026.0
2012-06-08,7.06,7.11,7.035,7.055,63880.0
2012-06-12,7.04,7.09,7.01,7.06,58318.0
2012-06-13,7.1,7.1,7.02,7.09,17921.0
2012-06-14,7.045,7.1,7.01,7.035,14068.0
2012-06-15,7.11,7.11,7.02,7.02,2158.0
2012-06-18,7.045,7.12,7.045,7.12,896.0
2012-06-19,7.085,7.125,7.06,7.08,21684.0
2012-06-20,7.085,7.105,7.025,7.08,25379.0
2012-06-21,7.055,7.105,7.01,7.045,11159.0
2012-06-22,7.02,7.06,7.02,7.06,110.0
2012-06-25,7.025,7.035,7.025,7.035,2394.0
2012-06-26,7.035,7.035,7.035,7.035,625.0
2012-06-27,7.04,7.115,7.02,7.115,29911.0
2012-06-28,7.115,7.17,7.115,7.17,14949.0
2012-06-29,7.15,7.435,7.12,7.435,12548.0
2012-07-02,7.42,7.42,7.155,7.225,25171.0
2012-07-03,7.23,7.245,7.17,7.215,5051.0
2012-07-04,7.29,7.31,7.225,7.23,10246.0
2012-07-05,7.28,7.305,7.28,7.305,5168.0
2012-07-06,7.315,7.32,7.315,7.32,153.0
2012-07-09,7.315,7.325,7.255,7.255,3778.0
2012-07-10,7.21,7.285,7.195,7.21,3731.0
2012-07-11,7.17,7.225,7.17,7.225,22274.0
2012-07-12,7.25,7.26,7.19,7.19,14532.0
2012-07-13,7.19,7.2,7.18,7.185,18813.0
2012-07-16,7.195,7.225,7.155,7.215,22362.0
2012-07-17,7.215,7.25,7.215,7.25,1166.0
2012-07-18,7.215,7.245,7.18,7.185,22163.0
2012-07-19,7.22,7.22,7.18,7.22,12953.0
2012-07-20,7.195,7.225,7.18,7.225,2051.0
2012-07-23,7.185,7.19,7.115,7.115,10950.0
2012-07-24,7.115,7.15,7.115,7.125,2101.0
2012-07-25,7.115,7.115,7.06,7.06,1150.0
2012-07-26,7.115,7.16,7.095,7.115,11777.0
2012-07-27,7.145,7.145,7.125,7.125,364.0
2012-07-30,7.125,7.16,7.04,7.085,18420.0
2012-07-31,7.085,7.115,7.005,7.09,37476.0
2012-08-01,7.06,7.125,7.06,7.09,19285.0
2012-08-02,7.09,7.09,7.015,7.06,46919.0
2012-08-03,7.06,7.06,7.025,7.035,23412.0
2012-08-06,7.09,7.09,6.99,6.99,524.0
2012-08-07,7.015,7.2,6.99,7.19,34729.0
2012-08-08,7.22,7.22,7.185,7.185,232.0
2012-08-09,7.17,7.195,7.085,7.165,6530.0
2012-08-10,7.165,7.21,7.025,7.085,12588.0
2012-08-13,7.085,7.085,6.995,7.02,17420.0
2012-08-14,7.035,7.045,6.98,7.025,26556.0
2012-08-15,7.03,7.06,6.995,7.045,17519.0
2012-08-16,7.045,7.08,7.01,7.08,10068.0
2012-08-17,7.08,7.115,6.955,6.955,25629.0
2012-08-20,7.095,7.095,7.04,7.04,1115.0
2012-08-21,7.01,7.09,7.01,7.09,927.0
2012-08-22,7.11,7.11,7.055,7.08,3867.0
2012-08-23,7.015,7.065,6.95,6.97,14298.0
2012-08-24,6.975,7.035,6.965,6.975,23406.0
2012-08-27,6.985,7.035,6.9,6.9,29711.0
2012-08-28,6.925,6.935,6.91,6.91,200.0
2012-08-29,6.91,6.91,6.9,6.9,142.0
2012-08-30,6.925,6.925,6.87,6.89,7668.0
2012-08-31,6.895,6.895,6.82,6.875,18640.0
2012-09-03,6.875,6.875,6.845,6.845,275.0
2012-09-04,6.79,6.79,6.765,6.765,1144.0
2012-09-05,6.765,6.895,6.64,6.895,26578.0
2012-09-06,6.73,6.775,6.7,6.775,6322.0
2012-09-07,6.775,6.84,6.765,6.825,16063.0
2012-09-10,6.75,6.825,6.75,6.79,29591.0
2012-09-11,6.78,6.785,6.73,6.77,12784.0
2012-09-12,6.73,6.825,6.665,6.825,9691.0
2012-09-13,6.77,6.825,6.755,6.825,2507.0
2012-09-14,6.765,6.825,6.76,6.765,13931.0
2012-09-17,6.74,6.825,6.63,6.825,20230.0
2012-09-18,6.825,7.01,6.745,6.925,32042.0
2012-09-19,6.94,7.005,6.88,6.925,15837.0
2012-09-20,6.925,6.925,6.865,6.865,2350.0
2012-09-21,6.88,7.115,6.88,7.115,22619.0
2012-09-24,7.01,7.2,6.96,7.2,19395.0
2012-09-25,7.225,7.225,7.13,7.15,10789.0
2012-09-26,7.17,7.17,7.015,7.015,73772.0
2012-09-27,7.065,7.13,7.045,7.105,23219.0
2012-09-28,7.165,7.17,7.045,7.12,39473.0
2012-10-01,7.115,7.155,7.095,7.095,6943.0
2012-10-02,7.16,7.17,7.025,7.035,54103.0
2012-10-03,7.035,7.11,7.035,7.11,7.0
2012-10-04,7.135,7.17,7.095,7.17,34274.0
2012-10-05,7.165,7.25,7.16,7.25,17098.0
2012-10-08,7.115,7.235,7.11,7.225,13880.0
2012-10-09,7.22,7.33,7.22,7.28,21369.0
2012-10-10,7.25,7.28,7.225,7.25,46752.0
2012-10-11,7.24,7.245,7.175,7.21,26432.0
2012-10-12,7.21,7.375,7.21,7.315,16841.0
2012-10-15,7.36,7.37,7.33,7.35,15639.0
2012-10-16,7.36,7.405,7.33,7.355,31987.0
2012-10-17,7.365,7.4,7.365,7.365,24211.0
2012-10-18,7.4,7.46,7.375,7.435,27702.0
2012-10-19,7.445,7.465,7.435,7.46,9748.0
2012-10-22,7.44,7.46,7.295,7.41,25993.0
2012-10-23,7.42,7.465,7.36,7.465,37224.0
2012-10-24,7.44,7.465,7.38,7.385,51528.0
2012-10-25,7.45,7.45,7.315,7.4,10722.0
2012-10-26,7.42,7.435,7.35,7.39,8247.0
2012-10-29,7.405,7.41,7.335,7.385,12414.0
2012-10-30,7.35,7.385,7.32,7.34,9653.0
2012-10-31,7.35,7.35,7.22,7.28,31774.0
2012-11-01,7.28,7.31,7.225,7.265,15773.0
2012-11-02,7.335,7.385,7.325,7.365,9709.0
2012-11-05,7.37,7.385,7.29,7.37,2286.0
2012-11-06,7.385,7.46,7.385,7.46,12827.0
2012-11-07,7.4,7.495,7.4,7.495,15253.0
2012-11-08,7.405,7.405,7.33,7.375,26825.0
2012-11-09,7.385,7.385,7.285,7.32,4840.0
2012-11-12,7.33,7.485,7.33,7.33,27149.0
2012-11-13,7.715,7.715,7.46,7.6,5138.0
2012-11-14,7.605,7.69,7.585,7.585,14933.0
2012-11-15,7.59,7.59,7.43,7.5,17006.0
2012-11-16,7.5,7.605,7.435,7.485,12783.0
2012-11-19,7.485,7.595,7.43,7.485,15947.0
2012-11-20,7.51,7.555,7.395,7.485,14960.0
2012-11-21,7.46,7.48,7.39,7.43,29778.0
2012-11-22,7.44,7.48,7.425,7.46,11734.0
2012-11-23,7.44,7.49,7.4,7.4,19484.0
2012-11-26,7.43,7.43,7.235,7.38,21209.0
2012-11-27,7.38,7.485,7.38,7.485,48117.0
2012-11-28,7.485,7.555,7.425,7.485,20845.0
2012-11-29,7.46,7.525,7.46,7.48,45178.0
2012-11-30,7.48,7.545,7.47,7.485,36572.0
2012-12-03,7.515,7.515,7.43,7.46,47128.0
2012-12-04,7.46,7.5,7.44,7.465,11653.0
2012-12-05,7.46,7.485,7.43,7.445,18057.0
2012-12-06,7.43,7.48,7.43,7.445,23250.0
2012-12-07,7.445,7.48,7.4,7.48,28045.0
2012-12-10,7.57,7.57,7.345,7.405,29350.0
2012-12-11,7.39,7.48,7.35,7.46,10432.0
2012-12-12,7.46,7.56,7.43,7.435,56700.0
2012-12-13,7.435,7.5,7.435,7.46,24753.0
2012-12-14,7.485,7.67,7.485,7.67,33687.0
2012-12-17,7.685,7.685,7.6,7.66,36185.0
2012-12-18,7.66,7.715,7.65,7.68,35686.0
2012-12-19,7.68,7.715,7.625,7.68,39238.0
2012-12-20,7.68,7.715,7.645,7.715,5108.0
2012-12-21,7.715,7.88,7.715,7.725,38941.0
2012-12-24,7.66,7.77,7.66,7.71,9654.0
2012-12-27,7.71,7.845,7.705,7.835,13693.0
2012-12-28,7.83,7.83,7.795,7.83,12999.0
2012-12-31,7.805,7.83,7.79,7.82,1306.0
2013-01-02,7.8,7.88,7.785,7.8,18588.0
2013-01-03,7.8,7.88,7.8,7.865,30689.0
2013-01-04,7.795,7.795,7.795,7.795,0.0
2013-01-07,7.825,7.88,7.8,7.88,11831.0
2013-01-08,7.83,7.915,7.79,7.79,24842.0
2013-01-09,7.84,7.915,7.81,7.91,16233.0
2013-01-10,7.92,7.93,7.85,7.865,8408.0
2013-01-11,7.89,7.945,7.865,7.945,35785.0
2013-01-14,7.945,8.03,7.945,8.02,27543.0
2013-01-15,8.03,8.05,7.985,8.04,26040.0
2013-01-16,8.035,8.035,7.945,7.985,10805.0
2013-01-17,7.98,8.005,7.95,7.99,14452.0
2013-01-18,7.99,8.0,7.945,8.0,12506.0
2013-01-21,8.0,8.0,7.945,7.945,14621.0
2013-01-22,7.915,7.945,7.86,7.86,24126.0
2013-01-23,7.86,7.945,7.81,7.9,55596.0
2013-01-24,7.885,7.915,7.83,7.88,32342.0
2013-01-25,7.85,7.85,7.82,7.835,14076.0
2013-01-29,7.83,7.835,7.82,7.825,53542.0
2013-01-30,7.825,7.875,7.8,7.81,47619.0
2013-01-31,7.945,7.945,7.76,7.83,33072.0
2013-02-01,7.89,7.99,7.885,7.9,25297.0
2013-02-04,7.945,7.95,7.905,7.94,33332.0
2013-02-05,7.905,7.945,7.805,7.945,24738.0
2013-02-06,7.94,7.94,7.8,7.9,42195.0
2013-02-07,7.915,7.985,7.89,7.915,12984.0
2013-02-08,7.955,7.955,7.915,7.945,13625.0
2013-02-11,7.945,8.0,7.915,7.97,32975.0
2013-02-12,8.0,8.025,7.92,7.97,27944.0
2013-02-13,7.97,7.98,7.945,7.96,33191.0
2013-02-14,7.965,8.02,7.915,7.945,43052.0
2013-02-15,7.945,7.95,7.84,7.87,35026.0
2013-02-18,7.87,7.925,7.86,7.885,30979.0
2013-02-19,7.885,7.915,7.85,7.875,216959.0
2013-02-20,7.925,7.94,7.8,7.825,49814.0
2013-02-21,7.81,7.82,7.755,7.755,39001.0
2013-02-22,7.745,7.89,7.745,7.825,29557.0
2013-02-25,7.915,7.97,7.83,7.885,28483.0
2013-02-26,7.885,7.965,7.835,7.93,24961.0
2013-02-27,7.965,7.965,7.885,7.9,23849.0
2013-02-28,7.915,7.925,7.8,7.86,27102.0
2013-03-01,7.885,7.97,7.885,7.94,26732.0
2013-03-04,7.885,7.93,7.885,7.885,16401.0
2013-03-05,7.89,7.95,7.89,7.95,39209.0
2013-03-06,7.965,8.185,7.965,8.115,59056.0
2013-03-07,8.08,8.125,8.03,8.05,44121.0
2013-03-08,8.01,8.165,8.01,8.075,35648.0
2013-03-11,8.11,8.145,8.08,8.085,19418.0
2013-03-12,8.14,8.2,8.045,8.08,28517.0
2013-03-13,8.09,8.1,7.95,7.95,23764.0
2013-03-14,7.955,8.0,7.91,7.925,19004.0
2013-03-15,7.945,8.01,7.925,7.985,14422.0
2013-03-18,7.985,8.025,7.885,7.93,28173.0
2013-03-19,7.92,8.065,7.92,7.955,23384.0
2013-03-20,7.97,7.97,7.885,7.93,27206.0
2013-03-21,7.92,8.11,7.92,8.0,43166.0
2013-03-22,7.965,8.0,7.96,7.96,23432.0
2013-03-25,7.95,7.98,7.925,7.925,25953.0
2013-03-26,7.925,7.965,7.915,7.955,20976.0
2013-03-27,7.955,8.02,7.94,7.98,12848.0
2013-03-28,7.945,8.035,7.945,7.945,23532.0
2013-04-02,8.32,8.45,8.225,8.24,109125.0
2013-04-03,8.31,8.41,8.28,8.28,66356.0
2013-04-04,8.285,8.315,8.21,8.21,38152.0
2013-04-05,8.235,8.275,8.23,8.235,32572.0
2013-04-08,8.285,8.3,8.26,8.26,34804.0
2013-04-09,8.26,8.385,8.26,8.29,32799.0
2013-04-10,8.285,8.395,8.285,8.395,43575.0
2013-04-11,8.52,8.52,8.4,8.4,35082.0
2013-04-12,8.695,8.695,8.605,8.645,55136.0
2013-04-15,8.705,8.705,8.565,8.57,36342.0
2013-04-16,8.565,8.585,8.49,8.49,34958.0
2013-04-17,8.56,8.56,8.475,8.485,40119.0
2013-04-18,8.475,8.49,8.31,8.31,51855.0
2013-04-19,8.31,8.39,8.29,8.355,44196.0
2013-04-22,8.41,8.51,8.35,8.425,28403.0
2013-04-23,8.64,8.64,8.41,8.47,12213.0
2013-04-24,8.5,8.5,8.355,8.41,28679.0
2013-04-26,8.52,8.545,8.42,8.485,14580.0
2013-04-29,8.5,8.58,8.485,8.54,13614.0
2013-04-30,8.58,8.61,8.47,8.61,21846.0
2013-05-01,8.61,8.615,8.415,8.505,24660.0
2013-05-02,8.505,8.585,8.475,8.515,31282.0
2013-05-03,8.53,8.6,8.53,8.57,14482.0
2013-05-06,8.6,8.67,8.565,8.625,15052.0
2013-05-07,8.625,8.735,8.585,8.69,35282.0
2013-05-08,8.705,8.76,8.67,8.7,13545.0
2013-05-09,8.705,8.74,8.615,8.625,17901.0
2013-05-10,8.725,8.86,8.665,8.81,24239.0
2013-05-13,8.865,8.9,8.765,8.81,19984.0
2013-05-14,8.875,8.9,8.775,8.795,20672.0
2013-05-15,8.795,8.825,8.795,8.825,2.0
2013-05-16,8.825,8.825,8.73,8.74,6832.0
2013-05-17,8.81,8.81,8.8,8.8,3.0
2013-05-20,8.825,8.86,8.825,8.825,1043.0
2013-05-21,8.855,8.855,8.71,8.71,327.0
2013-05-22,8.865,8.865,8.77,8.825,983.0
2013-05-23,8.825,8.825,8.8,8.8,480.0
2013-05-24,8.805,8.835,8.675,8.675,41591.0
2013-05-27,8.765,8.765,8.585,8.585,79.0
2013-05-28,8.6,8.64,8.585,8.64,1517.0
2013-05-29,8.66,8.675,8.645,8.645,528.0
2013-05-30,8.615,8.635,8.505,8.505,8597.0
2013-05-31,8.53,8.53,8.5,8.5,6439.0
2013-06-03,8.53,8.54,8.53,8.54,125.0
2013-06-04,8.54,8.54,8.455,8.455,288.0
2013-06-05,8.435,8.435,8.41,8.41,56.0
2013-06-06,8.41,8.41,8.345,8.385,132.0
2013-06-07,8.385,8.385,8.31,8.31,450.0
2013-06-11,8.35,8.35,8.305,8.305,870.0
2013-06-12,8.305,8.305,8.23,8.23,950.0
2013-06-13,8.285,8.285,8.225,8.25,3812.0
2013-06-14,8.25,8.25,8.215,8.215,10.0
2013-06-17,8.185,8.185,8.185,8.185,0.0
2013-06-18,8.145,8.2,8.145,8.2,1887.0
2013-06-19,8.24,8.265,8.24,8.265,229.0
2013-06-20,8.22,8.22,8.145,8.145,736.0
2013-06-21,8.09,8.15,8.09,8.15,1851.0
2013-06-24,8.145,8.145,8.04,8.04,2049.0
2013-06-25,8.04,8.04,7.905,7.905,2428.0
2013-06-26,7.875,7.875,7.76,7.76,2843.0
2013-06-27,7.905,7.905,7.795,7.8,1373.0
2013-06-28,7.815,7.895,7.745,7.79,49823.0
2013-07-01,7.93,7.93,7.665,7.7,39681.0
2013-07-02,7.76,7.795,7.71,7.77,8512.0
2013-07-03,7.765,7.86,7.71,7.74,46941.0
2013-07-04,7.84,7.84,7.74,7.765,15732.0
2013-07-05,7.845,7.86,7.685,7.71,35879.0
2013-07-08,7.75,7.9,7.73,7.9,45565.0
2013-07-09,7.935,7.935,7.835,7.89,40525.0
2013-07-10,7.91,7.935,7.815,7.815,21474.0
2013-07-11,7.815,7.865,7.765,7.855,33243.0
2013-07-12,7.875,7.94,7.855,7.875,26841.0
2013-07-15,7.875,8.545,7.875,8.005,41394.0
2013-07-16,8.05,8.165,7.935,7.935,24139.0
2013-07-17,7.935,8.47,7.935,8.12,44808.0
2013-07-18,8.165,8.195,8.035,8.055,23776.0
2013-07-19,8.05,8.175,7.92,7.95,41204.0
2013-07-22,7.95,7.99,7.88,7.92,37945.0
2013-07-23,7.93,8.04,7.89,7.905,32606.0
2013-07-24,7.91,8.105,7.89,7.935,36225.0
2013-07-25,7.9,8.055,7.9,7.935,52137.0
2013-07-26,7.965,8.08,7.94,7.96,29671.0
2013-07-29,7.995,8.105,7.975,7.995,20880.0
2013-07-30,8.04,8.09,7.9,7.925,44703.0
2013-07-31,8.055,8.155,7.93,7.995,31047.0
2013-08-01,7.99,8.0,7.935,7.995,41954.0
2013-08-02,7.985,8.165,7.985,8.055,40849.0
2013-08-05,8.1,8.115,7.92,7.92,31037.0
2013-08-06,7.995,7.995,7.905,7.96,62871.0
2013-08-07,7.965,8.025,7.895,7.92,36986.0
2013-08-08,7.9,8.025,7.9,7.925,5376.0
2013-08-09,7.93,7.995,7.925,7.935,28289.0
2013-08-12,8.02,8.02,7.93,7.99,17166.0
2013-08-13,7.95,8.005,7.895,7.9,50488.0
2013-08-14,7.895,8.025,7.895,7.995,30335.0
2013-08-15,7.99,8.12,7.985,8.065,36768.0
2013-08-16,8.035,8.065,7.985,8.055,46385.0
2013-08-19,8.035,8.055,7.985,7.995,22300.0
2013-08-20,8.0,8.04,7.965,8.04,31046.0
2013-08-21,8.0,8.035,7.935,8.005,19382.0
2013-08-22,8.005,8.005,7.88,7.935,15852.0
2013-08-23,7.99,7.995,7.91,7.99,23892.0
2013-08-26,7.94,7.995,7.93,7.965,17408.0
2013-08-27,7.965,7.995,7.935,7.99,20933.0
2013-08-28,7.995,8.05,7.995,8.035,417.0
2013-08-29,8.1,8.21,7.97,8.09,42445.0
2013-08-30,8.115,8.145,8.08,8.12,7716.0
2013-09-02,8.145,8.145,8.065,8.13,14136.0
2013-09-03,8.13,8.18,8.08,8.135,50733.0
2013-09-04,8.125,8.15,7.96,8.005,14720.0
2013-09-05,8.005,8.135,7.96,8.055,30424.0
2013-09-06,8.085,8.15,8.005,8.125,18795.0
2013-09-09,8.165,8.165,8.07,8.145,37544.0
2013-09-10,8.175,8.2,8.105,8.115,32469.0
2013-09-11,8.115,8.24,8.115,8.23,1532.0
2013-09-12,8.22,8.22,8.2,8.2,93.0
2013-09-13,8.145,8.145,7.985,7.995,55780.0
2013-09-16,8.025,8.13,8.025,8.13,1313.0
2013-09-17,8.145,8.145,8.085,8.085,462.0
2013-09-18,8.085,8.115,8.02,8.055,42197.0
2013-09-19,8.12,8.23,8.12,8.23,913.0
2013-09-20,8.245,8.255,8.245,8.255,2602.0
2013-09-23,8.26,8.26,8.215,8.215,3600.0
2013-09-24,8.175,8.28,8.175,8.265,26557.0
2013-09-25,8.26,8.355,8.22,8.315,31301.0
2013-09-26,8.295,8.345,8.28,8.31,1250.0
2013-09-27,8.275,8.32,8.255,8.265,24266.0
2013-09-30,8.275,8.44,8.26,8.37,52879.0
2013-10-01,8.37,8.37,8.26,8.295,21582.0
2013-10-02,8.285,8.38,8.16,8.23,95954.0
2013-10-03,8.28,8.28,8.1,8.165,10487.0
2013-10-04,8.19,8.19,8.12,8.13,23059.0
2013-10-07,8.145,8.215,8.135,8.155,20296.0
2013-10-08,8.225,8.315,8.16,8.315,273.0
2013-10-09,8.305,8.35,8.21,8.23,48245.0
2013-10-10,8.24,8.33,8.185,8.195,27809.0
2013-10-11,8.315,8.315,8.24,8.24,118.0
2013-10-14,8.25,8.325,8.21,8.26,76247.0
2013-10-15,8.29,8.315,8.225,8.26,38288.0
2013-10-16,8.29,8.35,8.225,8.245,42767.0
2013-10-17,8.265,8.36,8.24,8.29,74897.0
2013-10-18,8.34,8.5,8.34,8.47,780.0
2013-10-21,8.54,8.595,8.505,8.545,36259.0
2013-10-22,8.545,8.7,8.47,8.53,58173.0
2013-10-23,8.585,8.855,8.52,8.855,132228.0
2013-10-24,8.95,9.24,8.915,9.14,106692.0
2013-10-25,9.12,9.12,8.94,9.06,80024.0
2013-10-28,9.06,9.15,9.055,9.09,43536.0
2013-10-29,9.095,9.1,9.0,9.03,61594.0
2013-10-30,9.035,9.06,8.955,8.97,64844.0
2013-10-31,8.64,8.955,8.64,8.92,88976.0
2013-11-01,8.93,8.93,8.785,8.805,52820.0
2013-11-04,8.885,8.885,8.755,8.77,34735.0
2013-11-05,8.82,8.885,8.77,8.825,54671.0
2013-11-06,8.82,8.875,8.8,8.84,43352.0
2013-11-07,8.84,8.85,8.695,8.765,71649.0
2013-11-08,8.76,8.83,8.735,8.765,41552.0
2013-11-11,8.815,8.91,8.7,8.765,66125.0
2013-11-12,8.825,8.84,8.675,8.73,52928.0
2013-11-13,8.72,8.73,8.635,8.705,40540.0
2013-11-14,8.58,8.72,8.58,8.675,80507.0
2013-11-15,8.675,8.675,8.63,8.645,61367.0
2013-11-18,8.615,8.795,8.615,8.7,24355.0
2013-11-19,8.66,8.945,8.66,8.935,54290.0
2013-11-20,8.935,8.94,8.835,8.895,28044.0
2013-11-21,8.895,8.895,8.8,8.8,38311.0
2013-11-22,8.825,8.895,8.795,8.825,29356.0
2013-11-25,8.945,9.045,8.91,9.01,43975.0
2013-11-26,9.01,9.015,8.945,8.945,32054.0
2013-11-27,8.98,9.05,8.83,8.84,48980.0
2013-11-28,9.01,9.01,8.84,8.905,16365.0
2013-11-29,8.915,8.955,8.845,8.88,24969.0
2013-12-02,8.88,8.885,8.74,8.79,28133.0
2013-12-03,8.79,8.8,8.77,8.77,34122.0
2013-12-04,8.77,8.87,8.715,8.87,27880.0
2013-12-05,8.885,8.885,8.8,8.825,24697.0
2013-12-06,8.825,8.88,8.77,8.825,36716.0
2013-12-09,8.825,8.925,8.76,8.86,45729.0
2013-12-10,9.13,9.13,8.76,8.76,30522.0
2013-12-11,8.76,8.76,8.675,8.675,27452.0
2013-12-12,8.665,8.885,8.63,8.885,47339.0
2013-12-13,8.77,8.825,8.65,8.775,21777.0
2013-12-16,8.765,8.785,8.645,8.69,30913.0
2013-12-17,8.685,8.805,8.685,8.765,21868.0
2013-12-18,8.72,8.855,8.72,8.855,17176.0
2013-12-19,8.83,8.995,8.83,8.995,38101.0
2013-12-20,8.995,9.01,8.94,9.01,10158.0
2013-12-23,9.01,9.095,8.915,8.965,32131.0
2013-12-24,8.97,9.01,8.915,8.915,4638.0
2013-12-27,8.945,9.08,8.93,9.01,19155.0
2013-12-30,9.035,9.085,8.98,9.085,12155.0
2013-12-31,9.085,9.095,8.895,8.895,8298.0
2014-01-02,8.97,9.1,8.885,9.1,19932.0
2014-01-03,9.1,9.1,9.015,9.07,24673.0
2014-01-06,9.015,9.1,8.985,9.1,31351.0
2014-01-07,9.07,9.095,9.01,9.01,27932.0
2014-01-08,9.075,9.075,9.02,9.02,16515.0
2014-01-09,9.025,9.025,9.0,9.01,9842.0
2014-01-10,9.01,9.1,8.985,8.985,30450.0
2014-01-13,8.99,9.08,8.985,9.08,11008.0
2014-01-14,9.07,9.1,9.04,9.095,14701.0
2014-01-15,9.095,9.25,9.095,9.22,33732.0
2014-01-16,9.25,9.315,9.21,9.245,13628.0
2014-01-17,9.315,9.315,9.165,9.29,22817.0
2014-01-20,9.315,9.315,9.195,9.235,10759.0
2014-01-21,9.235,9.28,9.19,9.28,15413.0
2014-01-22,9.28,9.28,9.11,9.16,25541.0
2014-01-23,9.13,9.26,9.1,9.19,15615.0
2014-01-24,9.19,9.19,9.13,9.13,22113.0
2014-01-28,9.13,9.19,9.045,9.19,30808.0
2014-01-29,9.19,9.19,9.04,9.05,27767.0
2014-01-30,9.07,9.14,9.065,9.105,18713.0
2014-01-31,9.105,9.185,9.1,9.185,18363.0
2014-02-03,9.19,9.19,9.13,9.19,10752.0
2014-02-04,9.19,9.205,9.07,9.16,33865.0
2014-02-05,9.185,9.185,9.075,9.155,7798.0
2014-02-06,9.13,9.22,9.13,9.22,15158.0
2014-02-07,9.22,9.22,9.095,9.135,17915.0
2014-02-10,9.05,9.215,9.05,9.13,22636.0
2014-02-11,9.13,9.18,9.075,9.13,22730.0
2014-02-12,9.135,9.21,9.08,9.155,25940.0
2014-02-13,9.19,9.215,9.1,9.1,16990.0
2014-02-14,9.185,9.185,9.04,9.13,24016.0
2014-02-17,9.1,9.13,9.07,9.085,33898.0
2014-02-18,9.13,9.13,9.045,9.065,9776.0
2014-02-19,9.125,9.13,9.065,9.075,20934.0
2014-02-20,9.08,9.13,9.08,9.13,15171.0
2014-02-21,9.13,9.185,9.075,9.185,22000.0
2014-02-24,9.125,9.185,9.125,9.135,16035.0
2014-02-25,9.135,9.22,9.135,9.19,9882.0
2014-02-26,9.25,9.26,9.19,9.25,31340.0
2014-02-27,9.28,9.28,9.19,9.21,22706.0
2014-02-28,9.235,9.24,9.19,9.205,56218.0
2014-03-03,9.19,9.295,9.16,9.175,41999.0
2014-03-04,9.175,9.275,9.175,9.19,13568.0
2014-03-05,9.16,9.295,9.16,9.22,28272.0
2014-03-06,9.215,9.27,9.215,9.25,13405.0
2014-03-07,9.27,9.315,9.185,9.205,43294.0
2014-03-10,9.27,9.27,9.15,9.215,22166.0
2014-03-11,9.22,9.22,9.065,9.07,36729.0
2014-03-12,9.065,9.155,9.065,9.13,22749.0
2014-03-13,9.13,9.14,9.055,9.055,30152.0
2014-03-14,9.055,9.125,9.015,9.055,23419.0
2014-03-17,9.01,9.05,8.925,9.025,52144.0
2014-03-18,9.025,9.21,9.015,9.13,33063.0
2014-03-19,9.135,9.165,9.025,9.1,38082.0
2014-03-20,9.13,9.27,9.11,9.235,27591.0
2014-03-21,9.195,9.215,9.13,9.155,15411.0
2014-03-24,9.19,9.19,9.1,9.135,18034.0
2014-03-25,9.075,9.25,8.99,9.25,67682.0
2014-03-26,9.275,9.315,9.16,9.19,14300.0
2014-03-27,9.13,9.19,9.12,9.155,31587.0
2014-03-28,9.15,9.36,9.1,9.36,39657.0
2014-03-31,9.38,9.455,9.25,9.455,52395.0
2014-04-01,9.435,9.46,9.315,9.325,20184.0
2014-04-02,9.345,9.495,9.325,9.495,37777.0
2014-04-03,9.375,9.495,9.375,9.495,24781.0
2014-04-04,9.495,9.525,9.435,9.465,44561.0
2014-04-07,9.465,9.72,9.465,9.585,40404.0
2014-04-08,9.575,9.575,9.44,9.495,33114.0
2014-04-09,9.5,9.525,9.495,9.495,27816.0
2014-04-10,9.555,9.62,9.52,9.555,27397.0
2014-04-11,9.875,9.875,9.585,9.6,22384.0
2014-04-14,9.495,9.55,9.425,9.455,68246.0
2014-04-15,9.505,9.595,9.495,9.52,12551.0
2014-04-16,9.52,9.6,9.52,9.6,21375.0
2014-04-17,9.6,9.615,9.52,9.615,11184.0
2014-04-22,9.615,9.65,9.52,9.65,25270.0
2014-04-23,9.635,9.635,9.425,9.425,36617.0
2014-04-24,9.43,9.62,9.43,9.545,31644.0
2014-04-28,9.545,9.545,9.455,9.545,40615.0
2014-04-29,9.52,9.595,9.455,9.52,19949.0
2014-04-30,9.525,9.595,9.245,9.335,64368.0
2014-05-01,9.49,9.6,9.235,9.235,42706.0
2014-05-02,9.235,9.27,9.185,9.235,24338.0
2014-05-05,9.27,9.27,9.11,9.14,33103.0
2014-05-06,9.14,9.175,9.015,9.015,58031.0
2014-05-07,9.045,9.32,9.03,9.08,50543.0
2014-05-08,9.065,9.27,9.065,9.155,18326.0
2014-05-09,9.18,9.275,9.155,9.175,30172.0
2014-05-12,9.18,9.21,9.035,9.045,49565.0
2014-05-13,9.09,9.33,9.09,9.245,34403.0
2014-05-14,9.245,9.355,9.245,9.33,19991.0
2014-05-15,9.33,9.37,9.28,9.325,25737.0
2014-05-16,9.33,9.33,9.25,9.325,19910.0
2014-05-19,9.325,9.33,9.205,9.3,47066.0
2014-05-20,9.245,9.335,9.245,9.33,35452.0
2014-05-21,9.305,9.44,9.295,9.415,30439.0
2014-05-22,9.445,9.445,9.3,9.4,10198.0
2014-05-23,9.425,9.45,9.36,9.4,24266.0
2014-05-26,9.4,9.45,9.33,9.375,29889.0
2014-05-27,9.395,9.4,9.33,9.395,9018.0
2014-05-28,9.395,9.4,9.33,9.4,11714.0
2014-05-29,9.33,9.395,9.325,9.38,13955.0
2014-05-30,9.37,9.37,9.235,9.3,24804.0
2014-06-02,9.27,9.33,9.18,9.31,24950.0
2014-06-03,9.33,9.37,9.245,9.33,19080.0
2014-06-04,9.33,9.335,9.235,9.26,23176.0
2014-06-05,9.295,9.31,9.18,9.18,13878.0
2014-06-06,9.21,9.26,9.155,9.205,32862.0
2014-06-10,9.235,9.245,9.125,9.125,24820.0
2014-06-11,9.125,9.165,9.115,9.115,19940.0
2014-06-12,9.115,9.27,9.11,9.27,20088.0
2014-06-13,9.27,9.335,9.205,9.3,12000.0
2014-06-16,9.3,9.33,9.245,9.33,13134.0
2014-06-17,9.295,9.395,9.275,9.395,12327.0
2014-06-18,9.345,9.44,9.3,9.44,16911.0
2014-06-19,9.4,9.455,9.355,9.455,16174.0
2014-06-20,9.395,9.425,9.245,9.245,15884.0
2014-06-23,9.245,9.405,9.155,9.175,32086.0
2014-06-24,9.175,9.42,9.175,9.215,16362.0
2014-06-25,9.205,9.295,9.08,9.08,48449.0
2014-06-26,9.14,9.19,9.085,9.11,9924.0
2014-06-27,9.11,9.3,9.1,9.295,19510.0
2014-06-30,9.355,9.355,9.245,9.3,14280.0
2014-07-01,9.32,9.355,9.245,9.25,15311.0
2014-07-02,9.26,9.355,9.18,9.18,47929.0
2014-07-03,9.18,9.355,9.11,9.3,24521.0
2014-07-04,9.3,9.375,9.245,9.33,14451.0
2014-07-07,9.395,9.445,9.31,9.405,37166.0
2014-07-08,9.405,9.54,9.36,9.465,41716.0
2014-07-09,9.455,9.495,9.36,9.47,23977.0
2014-07-10,9.455,9.52,9.455,9.455,26935.0
2014-07-11,9.465,9.575,9.455,9.575,32876.0
2014-07-14,9.575,9.68,9.52,9.635,24006.0
2014-07-15,9.64,9.71,9.4,9.405,38812.0
2014-07-16,9.405,9.425,9.25,9.27,87202.0
2014-07-17,9.3,9.36,9.18,9.33,60091.0
2014-07-18,9.285,9.39,9.235,9.335,30390.0
2014-07-21,9.27,9.33,9.26,9.295,63457.0
2014-07-22,9.3,9.575,9.3,9.575,36537.0
2014-07-23,9.585,9.595,9.445,9.585,12053.0
2014-07-24,9.575,9.585,9.45,9.57,14947.0
2014-07-25,9.47,9.56,9.465,9.52,6902.0
2014-07-28,9.52,9.54,9.455,9.495,6641.0
2014-07-29,9.495,9.505,9.395,9.44,20975.0
2014-07-30,9.44,9.52,9.395,9.52,12431.0
2014-07-31,9.49,9.54,9.39,9.54,32219.0
2014-08-01,9.495,9.54,9.345,9.54,27248.0
2014-08-04,9.49,9.49,9.335,9.405,9736.0
2014-08-05,9.4,9.525,9.345,9.455,16533.0
2014-08-06,9.455,9.505,9.36,9.505,22691.0
2014-08-07,9.37,9.415,9.335,9.375,17569.0
2014-08-08,9.33,9.355,9.18,9.27,42347.0
2014-08-11,9.26,9.355,9.2,9.3,34030.0
2014-08-12,9.335,9.45,9.335,9.36,9456.0
2014-08-13,9.425,9.49,9.345,9.455,19647.0
2014-08-14,9.455,9.585,9.44,9.5,16893.0
2014-08-15,9.55,9.565,9.395,9.405,17600.0
2014-08-18,9.575,9.585,9.4,9.45,12004.0
2014-08-19,9.4,9.535,9.4,9.52,10411.0
2014-08-20,9.455,9.52,9.445,9.52,16409.0
2014-08-21,9.49,9.535,9.455,9.52,16892.0
2014-08-22,9.52,9.585,9.515,9.575,10373.0
2014-08-25,9.52,9.565,9.52,9.565,12089.0
2014-08-26,9.52,9.575,9.52,9.525,7605.0
2014-08-27,9.545,9.57,9.49,9.49,14136.0
2014-08-28,9.49,9.52,9.395,9.395,13297.0
2014-08-29,9.45,9.45,9.205,9.205,23554.0
2014-09-01,9.21,9.33,9.19,9.2,14137.0
2014-09-02,9.205,9.255,9.175,9.18,10174.0
2014-09-03,9.205,9.39,9.155,9.175,18988.0
2014-09-04,9.19,9.275,9.19,9.235,22820.0
2014-09-05,9.235,9.235,9.165,9.165,15234.0
2014-09-08,9.21,9.21,9.14,9.16,19941.0
2014-09-09,9.175,9.175,9.14,9.14,14120.0
2014-09-10,9.14,9.16,9.08,9.115,19396.0
2014-09-11,9.115,9.23,9.08,9.135,19908.0
2014-09-12,9.155,9.28,9.09,9.115,19232.0
2014-09-15,9.14,9.14,8.965,9.015,16037.0
2014-09-16,9.01,9.125,8.98,9.085,18064.0
2014-09-17,9.28,9.28,9.09,9.105,22083.0
2014-09-18,9.105,9.245,9.07,9.08,16310.0
2014-09-19,9.14,9.155,8.985,9.14,36986.0
2014-09-22,9.15,9.19,9.035,9.035,8225.0
2014-09-23,9.035,9.035,8.835,8.92,49935.0
2014-09-24,8.86,8.955,8.86,8.955,28775.0
2014-09-25,8.955,9.055,8.86,9.03,22501.0
2014-09-26,9.035,9.165,8.985,9.06,44277.0
2014-09-29,9.06,9.065,8.94,9.01,73709.0
2014-09-30,9.01,9.14,8.925,9.14,28198.0
2014-10-01,9.1,9.2,9.035,9.04,54433.0
2014-10-02,9.045,9.105,8.91,8.96,28156.0
2014-10-03,8.96,9.135,8.96,9.015,30561.0
2014-10-06,8.96,9.08,8.96,9.08,6924.0
2014-10-07,9.09,9.26,8.965,9.14,28386.0
2014-10-08,9.045,9.2,9.015,9.065,8526.0
2014-10-09,9.06,9.235,9.015,9.235,18449.0
2014-10-10,9.205,9.205,9.015,9.015,36653.0
2014-10-13,9.015,9.135,8.955,9.005,28517.0
2014-10-14,8.995,9.135,8.955,9.135,21977.0
2014-10-15,9.14,9.14,9.015,9.105,12599.0
2014-10-16,9.08,9.115,9.005,9.02,21687.0
2014-10-17,9.02,9.14,9.02,9.08,15836.0
2014-10-20,9.14,9.325,9.14,9.31,31212.0
2014-10-21,9.215,9.355,9.08,9.15,47167.0
2014-10-22,9.14,9.33,9.07,9.325,27290.0
2014-10-23,9.325,9.325,9.15,9.155,118670.0
2014-10-24,9.225,9.27,9.035,9.115,27648.0
2014-10-27,9.11,9.11,8.985,8.985,39914.0
2014-10-28,8.965,9.08,8.885,9.08,44188.0
2014-10-29,9.11,9.14,8.955,8.955,30279.0
2014-10-30,9.045,9.045,8.945,8.965,26387.0
2014-10-31,8.955,8.985,8.92,8.96,103264.0
2014-11-03,8.985,9.015,8.92,8.925,28838.0
2014-11-04,9.01,9.135,8.92,9.015,145019.0
2014-11-05,8.955,9.11,8.955,9.105,82534.0
2014-11-06,9.105,9.11,9.06,9.08,14771.0
2014-11-07,9.08,9.18,9.06,9.085,50842.0
2014-11-10,9.1,9.205,9.09,9.2,14658.0
2014-11-11,9.2,9.23,9.09,9.165,27062.0
2014-11-12,9.09,9.15,9.055,9.08,31331.0
2014-11-13,9.155,9.18,9.12,9.135,25905.0
2014-11-14,9.165,9.2,9.145,9.155,33781.0
2014-11-17,9.18,9.47,9.16,9.47,25017.0
2014-11-18,9.385,9.385,9.21,9.295,9989.0
2014-11-19,9.315,9.32,9.22,9.23,10169.0
2014-11-20,9.23,9.245,9.105,9.125,16117.0
2014-11-21,9.055,9.205,9.055,9.075,66751.0
2014-11-24,9.12,9.125,9.06,9.08,37592.0
2014-11-25,9.09,9.155,9.06,9.07,35562.0
2014-11-26,9.22,9.235,9.07,9.18,13177.0
2014-11-27,9.185,9.185,9.075,9.09,14421.0
2014-11-28,9.185,9.185,9.055,9.145,35463.0
2014-12-01,9.125,9.18,9.03,9.17,27068.0
2014-12-02,9.155,9.355,9.05,9.355,22852.0
2014-12-03,9.415,9.415,9.18,9.35,7085.0
2014-12-04,9.415,9.415,9.22,9.35,18186.0
2014-12-05,9.35,9.35,9.165,9.295,25760.0
2014-12-08,9.285,9.35,9.25,9.25,17629.0
2014-12-09,9.25,9.265,9.115,9.22,25260.0
2014-12-10,9.22,9.275,9.06,9.27,29543.0
2014-12-11,9.27,9.275,9.05,9.05,29307.0
2014-12-12,9.09,9.09,8.865,8.95,31545.0
2014-12-15,8.895,8.895,8.765,8.83,32252.0
2014-12-16,8.795,8.915,8.525,8.525,46384.0
2014-12-17,8.59,8.625,8.545,8.62,24379.0
2014-12-18,8.57,8.755,8.57,8.745,27090.0
2014-12-19,8.795,8.905,8.785,8.88,22109.0
2014-12-22,8.895,8.925,8.83,8.83,29393.0
2014-12-23,8.885,8.895,8.855,8.885,10220.0
2014-12-24,8.885,8.885,8.875,8.875,2041.0
2014-12-29,8.895,8.905,8.86,8.88,20276.0
2014-12-30,8.895,8.905,8.875,8.88,17277.0
2014-12-31,8.895,8.925,8.88,8.88,11268.0
2015-01-02,8.915,8.915,8.885,8.885,10466.0
2015-01-05,8.905,8.925,8.885,8.92,22567.0
2015-01-06,8.92,8.95,8.865,8.865,27841.0
2015-01-07,8.92,8.92,8.83,8.9,11256.0
2015-01-08,8.9,8.92,8.795,8.885,8167.0
2015-01-09,8.895,8.895,8.795,8.895,12203.0
2015-01-12,8.88,8.895,8.73,8.885,12076.0
2015-01-13,8.855,8.905,8.75,8.83,28006.0
2015-01-14,8.755,8.77,8.6,8.6,53042.0
2015-01-15,8.58,8.58,8.285,8.305,122052.0
2015-01-16,8.275,8.29,8.005,8.005,107683.0
2015-01-19,8.08,8.14,8.01,8.045,54723.0
2015-01-20,8.06,8.07,7.985,7.985,56451.0
2015-01-21,8.045,8.08,7.905,7.905,53414.0
2015-01-22,7.935,8.16,7.935,8.03,36334.0
2015-01-23,8.115,8.135,8.005,8.05,35223.0
2015-01-27,7.985,8.255,7.98,8.18,61658.0
2015-01-28,8.175,8.255,8.015,8.255,57240.0
2015-01-29,8.31,8.33,8.18,8.255,52579.0
2015-01-30,8.36,8.415,8.285,8.415,45694.0
2015-02-02,8.405,8.42,8.275,8.32,29322.0
2015-02-03,8.32,8.44,8.275,8.44,56965.0
2015-02-04,8.425,8.83,8.42,8.69,40350.0
2015-02-05,8.655,8.66,8.44,8.55,52568.0
2015-02-06,8.53,8.755,8.525,8.71,49838.0
2015-02-09,8.77,8.83,8.655,8.735,60521.0
2015-02-10,8.68,8.96,8.645,8.7,76716.0
2015-02-11,8.7,8.7,8.575,8.59,42893.0
2015-02-12,8.635,8.765,8.6,8.665,26264.0
2015-02-13,8.73,8.765,8.625,8.7,55064.0
2015-02-16,8.755,8.985,8.75,8.925,45592.0
2015-02-17,8.965,8.99,8.77,8.81,41852.0
2015-02-18,8.895,8.905,8.795,8.9,39193.0
2015-02-19,8.925,8.96,8.84,8.96,21894.0
2015-02-20,8.99,8.99,8.81,8.895,31889.0
2015-02-23,8.965,9.01,8.81,8.925,62443.0
2015-02-24,8.99,8.99,8.88,8.92,53116.0
2015-02-25,8.96,8.98,8.925,8.98,42390.0
2015-02-26,8.93,8.99,8.875,8.99,41307.0
2015-02-27,8.99,8.99,8.81,8.865,36101.0
2015-03-02,8.815,9.005,8.775,9.005,67167.0
2015-03-03,8.985,8.985,8.785,8.815,41274.0
2015-03-04,8.85,8.96,8.85,8.895,23056.0
2015-03-05,8.95,8.96,8.85,8.865,24742.0
2015-03-06,8.895,8.925,8.835,8.88,21835.0
2015-03-09,8.88,8.88,8.835,8.84,18035.0
2015-03-10,8.86,8.885,8.795,8.795,11516.0
2015-03-11,8.765,8.885,8.705,8.885,19909.0
2015-03-12,8.795,8.835,8.73,8.765,32345.0
2015-03-13,8.765,9.135,8.735,9.125,210329.0
2015-03-16,9.155,9.245,9.08,9.185,61069.0
2015-03-17,9.265,9.51,9.265,9.475,90630.0
2015-03-18,9.485,9.53,9.38,9.515,63511.0
2015-03-19,9.54,9.575,9.475,9.54,118882.0
2015-03-20,9.505,9.51,9.35,9.415,74190.0
2015-03-23,9.51,9.535,9.415,9.535,21228.0
2015-03-24,9.535,9.58,9.415,9.54,69641.0
2015-03-25,9.51,9.59,9.445,9.505,29992.0
2015-03-26,9.415,9.605,9.4,9.605,19902.0
2015-03-27,9.605,9.94,9.605,9.775,49973.0
2015-03-30,9.8,9.86,9.575,9.735,85741.0
2015-03-31,9.73,9.845,9.73,9.795,35444.0
2015-04-01,9.73,9.855,9.615,9.67,37912.0
2015-04-02,9.7,9.82,9.635,9.705,30265.0
2015-04-07,9.8,9.93,9.745,9.88,85974.0
2015-04-08,9.865,9.885,9.755,9.885,63583.0
2015-04-09,9.885,9.91,9.795,9.835,151003.0
2015-04-10,9.865,10.01,9.835,9.985,58984.0
2015-04-13,9.995,9.995,9.8,9.875,73431.0
2015-04-14,9.875,9.9,9.8,9.8,42078.0
2015-04-15,9.77,9.8,9.68,9.77,52253.0
2015-04-16,9.835,10.025,9.815,9.895,77064.0
2015-04-17,9.93,9.965,9.8,9.83,52147.0
2015-04-20,9.815,9.825,9.61,9.7,45045.0
2015-04-21,9.76,9.84,9.675,9.795,51298.0
2015-04-22,9.795,9.83,9.71,9.77,96032.0
2015-04-23,9.795,9.83,9.71,9.8,38821.0
2015-04-24,9.83,9.9,9.795,9.895,54162.0
2015-04-27,9.865,9.885,9.77,9.865,46525.0
2015-04-28,9.84,9.92,9.72,9.72,63369.0
2015-04-29,9.795,9.895,9.61,9.655,57389.0
2015-04-30,9.73,9.855,9.66,9.83,48437.0
2015-05-01,9.86,9.86,9.69,9.755,35927.0
2015-05-04,9.775,9.82,9.66,9.76,24912.0
2015-05-05,9.795,9.795,9.65,9.73,45881.0
2015-05-06,9.7,9.815,9.66,9.715,39449.0
2015-05-07,9.715,9.76,9.615,9.625,59985.0
2015-05-08,9.625,9.74,9.605,9.64,26151.0
2015-05-11,9.7,9.755,9.615,9.635,58807.0
2015-05-12,9.73,9.73,9.625,9.675,29308.0
2015-05-13,9.69,9.83,9.655,9.83,75014.0
2015-05-14,9.83,9.865,9.68,9.715,21685.0
2015-05-15,9.75,9.83,9.75,9.795,67503.0
2015-05-18,9.8,9.815,9.605,9.63,51410.0
2015-05-19,9.755,9.755,9.47,9.495,64329.0
2015-05-20,9.495,9.51,9.4,9.49,36399.0
2015-05-21,9.53,9.53,9.4,9.405,28050.0
2015-05-22,9.43,9.525,9.405,9.405,29875.0
2015-05-25,9.28,9.465,9.28,9.37,54875.0
2015-05-26,9.305,9.43,9.305,9.39,37020.0
2015-05-27,9.425,9.45,9.34,9.35,34833.0
2015-05-28,9.425,9.45,9.31,9.38,136408.0
2015-05-29,9.45,9.465,9.365,9.39,50118.0
2015-06-01,9.385,9.385,9.245,9.265,40869.0
2015-06-02,9.385,9.385,9.23,9.26,58497.0
2015-06-03,9.3,9.3,9.14,9.155,29635.0
2015-06-04,9.155,9.37,9.155,9.155,113103.0
2015-06-05,9.4,9.465,9.19,9.3,61643.0
2015-06-09,9.31,9.41,9.265,9.265,100811.0
2015-06-10,9.265,9.4,9.155,9.155,154204.0
2015-06-11,9.24,9.265,9.165,9.19,48085.0
2015-06-12,9.265,9.43,9.245,9.245,71345.0
2015-06-15,9.33,9.33,9.2,9.23,50760.0
2015-06-16,9.23,9.24,9.1,9.1,62126.0
2015-06-17,9.19,9.19,9.08,9.145,67721.0
2015-06-18,9.165,9.165,9.005,9.1,81211.0
2015-06-19,9.08,9.12,9.04,9.04,115718.0
2015-06-22,9.04,9.085,9.02,9.06,74465.0
2015-06-23,9.02,9.1,9.02,9.095,56963.0
2015-06-24,9.1,9.185,9.065,9.115,44605.0
2015-06-25,9.065,9.125,9.055,9.065,50824.0
2015-06-26,9.065,9.065,8.95,8.965,85168.0
2015-06-29,8.935,9.02,8.84,8.895,78064.0
2015-06-30,8.965,9.0,8.87,8.895,102753.0
2015-07-01,8.94,9.055,8.94,9.035,77310.0
2015-07-02,9.0,9.185,8.985,9.18,58828.0
2015-07-03,9.18,9.18,9.005,9.02,98021.0
2015-07-06,9.0,9.045,8.87,8.935,57711.0
2015-07-07,8.965,9.02,8.915,8.985,63234.0
2015-07-08,8.96,9.0,8.92,8.965,63792.0
2015-07-09,9.04,9.04,8.91,9.015,78777.0
2015-07-10,8.995,9.04,8.94,9.015,58219.0
2015-07-13,9.0,9.035,8.935,9.005,31897.0
2015-07-14,9.055,9.165,9.045,9.135,57688.0
2015-07-15,9.165,9.28,9.135,9.205,49222.0
2015-07-16,9.265,9.285,9.2,9.2,18958.0
2015-07-17,9.2,9.2,9.08,9.145,31309.0
2015-07-20,9.105,9.25,9.105,9.22,32639.0
2015-07-21,9.22,9.27,9.19,9.265,41492.0
2015-07-22,9.265,9.31,9.105,9.12,47019.0
2015-07-23,9.105,9.12,9.08,9.1,21551.0
2015-07-24,9.1,9.16,9.065,9.155,20867.0
2015-07-27,9.135,9.225,9.115,9.135,28207.0
2015-07-28,9.165,9.26,9.1,9.165,65237.0
2015-07-29,9.135,9.2,9.12,9.14,51656.0
2015-07-30,9.165,9.2,9.135,9.165,24202.0
2015-07-31,9.165,9.165,9.065,9.065,51258.0
2015-08-03,9.08,9.245,9.08,9.245,74741.0
2015-08-04,9.26,9.265,9.12,9.175,69365.0
2015-08-05,9.175,9.205,9.115,9.18,42473.0
2015-08-06,9.185,9.225,9.12,9.175,24869.0
2015-08-07,9.135,9.19,9.08,9.19,53027.0
2015-08-10,9.135,9.21,9.12,9.165,39055.0
2015-08-11,9.2,9.23,9.165,9.2,47988.0
2015-08-12,9.2,9.245,9.145,9.2,97289.0
2015-08-13,9.24,9.27,9.18,9.265,33105.0
2015-08-14,9.26,9.285,9.19,9.265,53376.0
2015-08-17,9.28,9.3,9.245,9.27,24385.0
2015-08-18,9.27,9.285,9.23,9.245,34069.0
2015-08-19,9.23,9.26,9.155,9.185,28580.0
2015-08-20,9.165,9.165,8.965,9.0,56329.0
2015-08-21,9.0,9.02,8.75,8.87,60003.0
2015-08-24,8.67,8.795,8.535,8.75,128485.0
2015-08-25,8.565,8.715,8.565,8.69,213597.0
2015-08-26,8.705,8.935,8.645,8.87,63837.0
2015-08-27,8.87,8.995,8.855,8.915,19616.0
2015-08-28,9.035,9.065,8.95,9.045,19312.0
2015-08-31,9.02,9.075,8.915,8.975,24864.0
2015-09-01,8.89,8.94,8.82,8.86,52221.0
2015-09-02,8.9,8.96,8.78,8.935,49785.0
2015-09-03,8.935,8.965,8.87,8.91,48833.0
2015-09-04,8.91,9.04,8.91,9.02,100784.0
2015-09-07,9.0,9.085,8.94,9.075,41631.0
2015-09-08,9.135,9.22,9.06,9.08,40575.0
2015-09-09,9.145,9.265,9.1,9.22,65321.0
2015-09-10,9.14,9.26,9.06,9.23,55633.0
2015-09-11,9.14,9.14,8.975,9.065,29837.0
2015-09-14,9.08,9.155,9.005,9.115,26486.0
2015-09-15,9.125,9.125,9.04,9.1,29461.0
2015-09-16,9.14,9.34,9.14,9.28,98921.0
2015-09-17,9.4,9.405,9.265,9.27,24925.0
2015-09-18,9.27,9.325,9.08,9.245,38359.0
2015-09-21,9.265,9.27,9.065,9.085,29543.0
2015-09-22,9.135,9.3,9.135,9.28,89222.0
2015-09-23,9.29,9.3,9.14,9.205,10162.0
2015-09-24,9.2,9.585,9.2,9.475,90414.0
2015-09-25,9.475,9.86,9.33,9.81,63578.0
2015-09-28,9.86,9.915,9.84,9.885,60579.0
2015-09-29,9.895,9.895,9.61,9.795,89372.0
2015-09-30,9.895,10.065,9.8,10.065,125720.0
2015-10-01,10.06,10.475,10.005,10.445,136500.0
2015-10-02,10.475,10.57,10.385,10.51,72010.0
2015-10-05,10.535,10.615,10.53,10.615,46109.0
2015-10-06,10.615,10.615,10.465,10.465,194735.0
2015-10-07,10.475,10.56,10.41,10.56,53439.0
2015-10-08,10.595,10.68,10.49,10.535,164735.0
2015-10-09,10.59,10.615,10.515,10.525,95075.0
2015-10-12,10.59,10.63,10.49,10.505,96822.0
2015-10-13,10.555,10.58,10.355,10.49,177296.0
2015-10-14,10.525,10.535,10.405,10.485,43960.0
2015-10-15,10.49,10.505,10.415,10.475,73033.0
2015-10-16,10.475,10.525,10.445,10.49,56999.0
2015-10-19,10.475,10.475,10.39,10.425,56262.0
2015-10-20,10.435,10.445,10.365,10.425,118024.0
2015-10-21,10.435,10.445,10.375,10.425,67616.0
2015-10-22,10.39,10.515,10.39,10.485,49030.0
2015-10-23,10.525,10.68,10.525,10.66,75717.0
2015-10-26,10.695,10.86,10.675,10.755,54870.0
2015-10-27,10.785,10.815,10.75,10.785,58659.0
2015-10-28,10.785,10.815,10.64,10.7,61057.0
2015-10-29,10.7,10.775,10.61,10.615,42956.0
2015-10-30,10.615,10.675,10.6,10.655,26119.0
2015-11-02,10.655,10.715,10.525,10.535,40684.0
2015-11-03,10.555,10.715,10.555,10.715,34568.0
2015-11-04,10.715,10.84,10.555,10.6,58460.0
2015-11-05,10.655,10.82,10.56,10.635,17329.0
2015-11-06,10.655,10.66,10.49,10.525,23944.0
2015-11-09,10.59,10.7,10.455,10.535,30477.0
2015-11-10,10.58,10.59,10.49,10.49,52834.0
2015-11-11,10.49,10.585,10.46,10.53,33918.0
2015-11-12,10.745,10.745,10.36,10.46,36187.0
2015-11-13,10.465,10.515,10.415,10.5,62298.0
2015-11-16,10.48,10.48,10.44,10.44,13321.0
2015-11-17,10.475,10.605,10.435,10.485,58238.0
2015-11-18,10.61,10.615,10.455,10.56,43449.0
2015-11-19,10.59,10.65,10.57,10.63,15232.0
2015-11-20,10.61,10.655,10.595,10.595,47816.0
2015-11-23,10.61,10.935,10.61,10.93,49112.0
2015-11-24,10.89,10.935,10.85,10.935,31062.0
2015-11-25,10.945,10.945,10.745,10.795,9198.0
2015-11-26,10.815,10.855,10.615,10.835,62100.0
2015-11-27,10.785,10.785,10.68,10.71,27717.0
2015-11-30,10.71,10.725,10.54,10.54,21673.0
2015-12-01,10.54,10.645,10.54,10.645,41454.0
2015-12-02,10.535,10.705,10.435,10.61,69861.0
2015-12-03,10.55,10.755,10.465,10.61,27659.0
2015-12-04,10.54,10.54,10.48,10.495,57898.0
2015-12-07,10.54,10.74,10.51,10.54,32343.0
2015-12-08,10.585,10.65,10.44,10.54,37885.0
2015-12-09,10.61,10.65,10.44,10.48,27074.0
2015-12-10,10.48,10.5,10.425,10.425,46536.0
2015-12-11,10.44,10.54,10.44,10.475,67343.0
2015-12-14,10.475,10.74,10.475,10.68,89235.0
2015-12-15,10.665,10.725,10.54,10.645,56271.0
2015-12-16,10.72,10.835,10.65,10.665,58306.0
2015-12-17,10.85,10.91,10.745,10.91,38493.0
2015-12-18,10.95,11.7,10.95,11.14,300245.0
2015-12-21,11.22,11.685,11.22,11.455,122337.0
2015-12-22,11.53,11.63,11.425,11.56,25018.0
2015-12-23,11.56,11.805,11.53,11.645,34152.0
2015-12-24,11.7,11.835,11.65,11.82,17063.0
2015-12-29,11.835,12.23,11.825,11.97,58284.0
2015-12-30,12.03,12.24,12.03,12.14,31753.0
2015-12-31,12.105,12.105,11.835,11.89,20477.0
2016-01-04,11.895,12.315,11.895,12.315,108208.0
2016-01-05,11.835,12.31,11.835,12.14,44330.0
2016-01-06,12.14,12.14,11.92,11.955,35182.0
2016-01-07,11.92,11.945,11.615,11.705,46595.0
2016-01-08,11.705,12.23,11.57,12.045,96299.0
2016-01-11,12.31,12.31,11.85,11.965,70836.0
2016-01-12,12.005,12.065,11.835,11.835,20669.0
2016-01-13,11.84,11.9,11.73,11.87,24232.0
2016-01-14,11.75,11.9,11.665,11.9,46722.0
2016-01-15,11.9,12.23,11.705,11.78,28166.0
2016-01-18,11.7,11.73,11.37,11.37,45062.0
2016-01-19,11.56,11.58,11.425,11.485,57331.0
2016-01-20,11.555,11.605,11.44,11.44,55477.0
2016-01-21,11.44,11.44,11.105,11.145,54888.0
2016-01-22,11.19,11.495,11.17,11.425,52667.0
2016-01-25,11.46,11.82,11.435,11.56,68571.0
2016-01-27,11.7,11.7,11.42,11.56,54636.0
2016-01-28,11.56,11.58,11.295,11.46,59419.0
2016-01-29,11.495,11.56,11.37,11.435,98461.0
2016-02-01,11.55,11.635,11.5,11.53,104338.0
2016-02-02,11.56,11.665,11.52,11.56,83615.0
2016-02-03,11.535,11.56,11.35,11.42,50060.0
2016-02-04,11.38,11.52,11.37,11.435,23025.0
2016-02-05,11.325,11.42,11.23,11.275,40015.0
2016-02-08,11.265,11.365,11.19,11.2,23320.0
2016-02-09,11.195,11.23,10.925,11.01,62719.0
2016-02-10,11.01,11.165,10.71,10.815,80812.0
2016-02-11,10.85,10.95,10.725,10.88,69162.0
2016-02-12,10.815,10.84,10.65,10.815,54007.0
2016-02-15,10.88,10.97,10.85,10.915,140369.0
2016-02-16,10.935,10.935,10.7,10.875,44200.0
2016-02-17,10.875,10.88,10.7,10.73,50673.0
2016-02-18,10.755,10.93,10.745,10.76,137537.0
2016-02-19,10.74,10.88,10.74,10.88,23329.0
2016-02-22,10.88,10.895,10.76,10.85,81677.0
2016-02-23,10.835,10.85,10.705,10.775,54327.0
2016-02-24,10.78,10.85,10.73,10.8,41296.0
2016-02-25,10.82,10.82,10.625,10.635,30262.0
2016-02-26,10.625,10.635,10.475,10.535,32039.0
2016-02-29,10.65,10.88,10.48,10.67,32017.0
2016-03-01,10.725,10.815,10.57,10.73,30442.0
2016-03-02,10.805,10.805,10.59,10.65,31476.0
2016-03-03,10.68,10.8,10.615,10.69,57136.0
2016-03-04,10.745,10.805,10.615,10.805,55842.0
2016-03-07,10.825,10.93,10.76,10.855,76756.0
2016-03-08,10.915,11.12,10.89,11.005,113925.0
2016-03-09,11.005,11.08,10.86,11.03,51446.0
2016-03-10,11.105,11.235,10.985,11.175,51968.0
2016-03-11,11.175,11.22,10.985,11.16,93685.0
2016-03-14,11.22,11.345,11.155,11.2,112890.0
2016-03-15,11.085,11.35,11.07,11.105,85159.0
2016-03-16,11.085,11.31,10.965,11.255,97538.0
2016-03-17,11.2,11.36,11.03,11.255,41858.0
2016-03-18,11.34,11.55,11.2,11.345,82033.0
2016-03-21,11.48,11.48,11.145,11.195,39194.0
2016-03-22,11.195,11.37,11.19,11.29,38334.0
2016-03-23,11.485,11.485,11.31,11.39,75444.0
2016-03-24,11.485,11.54,11.305,11.515,74808.0
2016-03-29,11.475,11.48,11.22,11.22,51643.0
2016-03-30,11.405,11.42,11.22,11.29,90082.0
2016-03-31,11.325,11.39,11.265,11.36,93074.0
2016-04-01,11.35,11.35,11.095,11.285,79576.0
2016-04-04,11.285,11.315,11.135,11.16,53424.0
2016-04-05,11.24,11.255,11.095,11.16,76267.0
2016-04-06,11.29,11.29,11.085,11.27,61987.0
2016-04-07,11.25,11.315,11.16,11.215,42912.0
2016-04-08,11.25,11.25,11.025,11.1,94967.0
2016-04-11,11.025,11.135,11.025,11.1,44546.0
2016-04-12,11.1,11.145,11.04,11.105,69781.0
2016-04-13,11.22,11.22,11.065,11.085,78868.0
2016-04-14,11.085,11.14,11.045,11.085,132979.0
2016-04-15,11.05,11.16,11.01,11.085,128935.0
2016-04-18,11.085,11.175,11.05,11.085,104913.0
2016-04-19,11.155,11.17,11.09,11.145,55213.0
2016-04-20,11.3,11.305,11.08,11.11,93339.0
2016-04-21,11.085,11.295,11.085,11.26,59371.0
2016-04-22,11.26,11.34,11.26,11.325,75429.0
2016-04-26,11.37,11.425,11.23,11.26,108381.0
2016-04-27,11.225,11.305,11.125,11.155,52988.0
2016-04-28,11.14,11.215,11.125,11.195,33245.0
2016-04-29,11.225,11.26,11.19,11.26,50068.0
2016-05-02,11.295,11.315,11.23,11.295,56275.0
2016-05-03,11.295,11.335,11.17,11.25,62996.0
2016-05-04,11.25,11.25,11.1,11.12,67420.0
2016-05-05,11.12,11.12,10.98,10.98,53096.0
2016-05-06,11.085,11.315,11.02,11.03,89337.0
2016-05-09,11.085,11.165,11.035,11.085,97577.0
2016-05-10,11.085,11.09,10.975,10.98,89122.0
2016-05-11,11.09,11.09,10.99,11.0,136473.0
2016-05-12,11.0,11.07,10.995,11.045,73916.0
2016-05-13,11.07,11.12,10.99,10.995,105582.0
2016-05-16,11.0,11.085,10.995,11.01,53258.0
2016-05-17,11.015,11.105,11.015,11.065,31941.0
2016-05-18,11.085,11.09,11.045,11.08,42241.0
2016-05-19,11.085,11.145,11.07,11.12,354758.0
2016-05-20,11.1,11.18,11.09,11.17,64753.0
2016-05-23,11.25,11.325,11.18,11.235,54388.0
2016-05-24,11.23,11.385,11.215,11.215,115171.0
2016-05-25,11.295,11.3,11.18,11.195,68912.0
2016-05-26,11.18,11.28,11.155,11.155,40157.0
2016-05-27,11.155,11.25,11.155,11.21,78706.0
2016-05-30,11.245,11.26,11.175,11.225,139587.0
2016-05-31,11.26,11.28,11.16,11.225,80829.0
2016-06-01,11.225,11.225,11.105,11.105,38073.0
2016-06-02,11.105,11.14,11.05,11.085,59646.0
2016-06-03,11.25,11.25,11.09,11.11,93406.0
2016-06-06,11.14,11.18,11.05,11.08,86166.0
2016-06-07,11.085,11.175,11.085,11.12,51922.0
2016-06-08,11.155,11.21,11.12,11.19,90633.0
2016-06-09,11.295,11.295,11.19,11.245,91270.0
2016-06-10,11.3,11.395,11.235,11.355,100172.0
2016-06-14,11.35,11.35,11.16,11.175,102623.0
2016-06-15,11.3,11.395,11.27,11.36,150690.0
2016-06-16,11.395,11.45,11.355,11.36,78423.0
2016-06-17,11.43,11.78,11.36,11.78,190159.0
2016-06-20,11.81,11.82,11.655,11.695,118411.0
2016-06-21,11.695,11.755,11.625,11.69,145367.0
2016-06-22,11.715,11.715,11.575,11.61,120961.0
2016-06-23,11.64,11.66,11.595,11.64,103300.0
2016-06-24,11.64,11.67,11.37,11.395,145950.0
2016-06-27,11.44,11.64,11.44,11.555,205074.0
2016-06-28,11.605,11.61,11.54,11.57,166427.0
2016-06-29,11.605,11.675,11.5,11.505,170917.0
2016-06-30,11.63,11.82,11.62,11.78,185361.0
2016-07-01,11.78,11.855,11.745,11.78,123323.0
2016-07-04,11.78,11.785,11.7,11.7,125125.0
2016-07-05,11.75,11.78,11.64,11.68,71239.0
2016-07-06,11.68,11.715,11.605,11.63,115683.0
2016-07-07,11.645,11.75,11.625,11.7,52089.0
2016-07-08,11.75,11.835,11.71,11.77,132671.0
2016-07-11,11.86,11.9,11.745,11.755,106733.0
2016-07-12,11.8,11.93,11.72,11.72,117531.0
2016-07-13,11.78,11.945,11.78,11.89,102934.0
2016-07-14,11.89,11.97,11.88,11.935,117707.0
2016-07-15,11.95,11.965,11.845,11.875,92904.0
2016-07-18,11.95,12.02,11.945,12.015,65256.0
2016-07-19,12.04,12.07,11.925,11.95,66276.0
2016-07-20,12.115,12.115,11.965,11.98,98683.0
2016-07-21,12.115,12.115,12.025,12.075,66047.0
2016-07-22,12.09,12.09,11.99,12.015,69071.0
2016-07-25,12.125,12.145,12.04,12.11,70317.0
2016-07-26,12.11,12.255,12.095,12.25,77910.0
2016-07-27,12.265,12.345,12.02,12.02,84536.0
2016-07-28,12.09,12.185,11.96,11.98,91746.0
2016-07-29,12.45,12.45,12.025,12.075,49927.0
2016-08-01,12.125,12.29,12.125,12.25,59088.0
2016-08-02,12.325,12.325,12.125,12.145,105218.0
2016-08-03,12.11,12.145,12.035,12.11,81372.0
2016-08-04,12.125,12.17,12.0,12.015,78408.0
2016-08-05,12.08,12.105,11.98,11.985,68528.0
2016-08-08,12.055,12.095,11.985,12.04,47832.0
2016-08-09,12.02,12.075,11.87,11.9,76293.0
2016-08-10,11.93,11.93,11.745,11.745,112420.0
2016-08-11,11.82,11.88,11.745,11.77,60300.0
2016-08-12,11.78,11.805,11.72,11.77,112055.0
2016-08-15,11.71,11.77,11.68,11.755,147086.0
2016-08-16,11.77,11.915,11.715,11.89,60426.0
2016-08-17,11.915,12.055,11.89,11.95,75419.0
2016-08-18,11.99,12.025,11.95,11.965,35044.0
2016-08-19,12.125,12.125,11.96,11.985,66950.0
2016-08-22,12.0,12.02,11.955,11.965,122602.0
2016-08-23,12.02,12.22,11.98,12.105,74452.0
2016-08-24,12.125,12.13,11.98,12.0,87858.0
2016-08-25,12.015,12.125,11.9,12.06,92664.0
2016-08-26,12.055,12.09,11.985,12.0,38201.0
2016-08-29,12.055,12.07,11.905,11.96,76796.0
2016-08-30,11.985,12.035,11.95,11.98,31017.0
2016-08-31,11.97,11.985,11.925,11.925,36665.0
2016-09-01,11.915,11.915,11.45,11.71,292605.0
2016-09-02,11.64,11.755,11.605,11.755,63304.0
2016-09-05,11.735,11.845,11.68,11.68,35482.0
2016-09-06,11.71,11.78,11.66,11.755,42610.0
2016-09-07,11.78,11.79,11.66,11.68,53828.0
2016-09-08,11.68,11.695,11.54,11.54,59974.0
2016-09-09,11.535,11.655,11.505,11.605,91357.0
2016-09-12,11.54,11.66,11.5,11.53,72702.0
2016-09-13,11.535,11.66,11.44,11.44,51708.0
2016-09-14,11.43,11.655,11.425,11.425,48115.0
2016-09-15,11.375,11.39,11.17,11.225,56055.0
2016-09-16,11.225,11.295,11.125,11.19,140117.0
2016-09-19,11.19,11.26,11.19,11.195,5915.0
2016-09-20,11.195,11.225,11.015,11.035,123461.0
2016-09-21,10.945,11.015,10.875,10.89,115292.0
2016-09-22,10.94,10.945,10.81,10.89,108783.0
2016-09-23,10.945,11.03,10.875,10.875,170457.0
2016-09-26,10.91,10.945,10.87,10.91,205538.0
2016-09-27,10.91,11.0,10.87,10.925,142398.0
2016-09-28,11.0,11.14,10.965,11.015,139147.0
2016-09-29,11.155,11.3,11.08,11.08,124518.0
2016-09-30,11.085,11.27,11.02,11.17,121347.0
2016-10-03,11.43,11.43,11.135,11.135,43499.0
2016-10-04,11.19,11.19,11.065,11.085,133809.0
2016-10-05,11.1,11.1,11.015,11.085,104767.0
2016-10-06,11.1,11.16,11.07,11.11,130656.0
2016-10-07,11.155,11.155,11.08,11.085,232468.0
2016-10-10,11.18,11.195,11.09,11.125,84697.0
2016-10-11,11.18,11.195,11.1,11.12,45548.0
2016-10-12,11.135,11.155,11.015,11.135,113509.0
2016-10-13,11.135,11.14,11.065,11.085,77416.0
2016-10-14,11.11,11.145,11.065,11.09,49326.0
2016-10-17,11.09,11.145,11.05,11.085,92820.0
2016-10-18,11.09,11.105,11.07,11.08,78157.0
2016-10-19,11.08,11.12,11.07,11.08,72774.0
2016-10-20,11.1,11.12,11.065,11.08,89602.0
2016-10-21,11.11,11.11,11.07,11.085,99578.0
2016-10-24,11.085,11.09,10.975,11.03,86595.0
2016-10-25,11.085,11.09,10.945,11.055,85005.0
2016-10-26,11.065,11.065,10.815,10.85,136934.0
2016-10-27,10.865,11.05,10.85,11.015,129807.0
2016-10-28,11.085,11.085,10.885,10.92,134596.0
2016-10-31,10.92,11.015,10.91,11.015,67390.0
2016-11-01,11.01,11.015,10.92,10.99,64097.0
2016-11-02,10.98,11.08,10.795,10.885,206078.0
2016-11-03,10.875,10.93,10.675,10.685,110320.0
2016-11-04,10.69,10.69,10.53,10.56,104723.0
2016-11-07,10.65,10.72,10.595,10.675,82302.0
2016-11-08,10.745,10.745,10.645,10.655,91028.0
2016-11-09,10.685,10.74,10.39,10.53,96369.0
2016-11-10,10.74,10.84,10.655,10.705,205235.0
2016-11-11,10.73,10.765,10.635,10.695,138766.0
2016-11-14,10.945,10.945,10.615,10.635,184755.0
2016-11-15,10.635,10.655,10.525,10.57,160767.0
2016-11-16,10.63,10.655,10.425,10.545,165285.0
2016-11-17,10.53,10.575,10.43,10.53,196824.0
2016-11-18,10.705,10.72,10.625,10.675,105326.0
2016-11-21,10.705,10.72,10.63,10.645,88035.0
2016-11-22,10.645,10.69,10.535,10.54,190852.0
2016-11-23,10.54,10.575,10.495,10.555,84381.0
2016-11-24,10.67,10.72,10.63,10.67,96457.0
2016-11-25,10.82,10.82,10.675,10.695,137186.0
2016-11-28,10.74,10.775,10.64,10.705,73059.0
2016-11-29,10.71,10.71,10.505,10.505,101142.0
2016-11-30,10.505,10.52,10.44,10.49,143108.0
2016-12-01,10.525,10.59,10.505,10.51,174334.0
2016-12-02,10.585,10.585,10.445,10.445,108551.0
2016-12-05,10.525,10.525,10.31,10.355,171897.0
2016-12-06,10.36,10.37,10.24,10.31,173714.0
2016-12-07,10.305,10.52,10.24,10.46,146951.0
2016-12-08,10.475,10.525,10.325,10.375,129904.0
2016-12-09,10.375,10.49,10.285,10.475,128106.0
2016-12-12,10.56,10.79,10.56,10.695,258879.0
2016-12-13,10.705,10.74,10.65,10.675,100758.0
2016-12-14,10.845,10.845,10.545,10.59,186985.0
2016-12-15,10.705,10.76,10.595,10.645,221299.0
2016-12-16,10.705,10.73,10.345,10.345,170765.0
2016-12-19,10.345,10.705,10.345,10.49,148499.0
2016-12-20,10.705,10.705,10.475,10.49,95747.0
2016-12-21,10.56,10.76,10.545,10.655,113533.0
2016-12-22,10.705,10.82,10.69,10.72,82489.0
2016-12-23,10.755,10.755,10.71,10.73,28658.0
2016-12-28,10.72,10.84,10.705,10.74,65437.0
2016-12-29,10.725,10.745,10.675,10.71,22938.0
2016-12-30,10.705,10.82,10.705,10.795,30488.0
2017-01-03,10.925,10.98,10.87,10.905,104443.0
2017-01-04,10.92,10.96,10.895,10.905,135805.0
2017-01-05,10.92,11.06,10.92,11.005,139239.0
2017-01-06,10.99,11.155,10.99,10.99,196354.0
2017-01-09,11.205,11.205,11.04,11.04,139621.0
2017-01-10,11.09,11.19,11.06,11.14,84460.0
2017-01-11,11.205,11.275,11.145,11.18,113480.0
2017-01-12,11.275,11.28,11.16,11.16,77952.0
2017-01-13,11.205,11.275,11.13,11.13,103352.0
2017-01-16,11.155,11.195,11.11,11.16,54960.0
2017-01-17,11.205,11.23,11.155,11.17,63838.0
2017-01-18,11.275,11.395,11.205,11.31,126700.0
2017-01-19,11.345,11.365,11.155,11.155,85467.0
2017-01-20,11.17,11.205,11.12,11.12,83369.0
2017-01-23,11.205,11.205,11.03,11.055,75650.0
2017-01-24,11.12,11.12,11.04,11.045,64823.0
2017-01-25,11.14,11.205,11.045,11.11,92829.0
2017-01-27,11.205,11.345,11.205,11.305,107706.0
2017-01-30,11.345,11.405,11.245,11.34,165179.0
2017-01-31,11.41,11.41,11.11,11.13,119192.0
2017-02-01,11.195,11.195,11.025,11.125,121509.0
2017-02-02,11.17,11.24,11.075,11.075,78944.0
2017-02-03,11.075,11.14,11.03,11.055,91968.0
2017-02-06,11.075,11.08,10.96,11.01,117537.0
2017-02-07,10.99,10.99,10.82,10.88,136845.0
2017-02-08,10.92,11.295,10.92,11.21,127039.0
2017-02-09,11.31,11.325,11.195,11.26,118634.0
2017-02-10,11.325,11.375,11.275,11.365,100555.0
2017-02-13,11.39,11.505,11.32,11.475,134448.0
2017-02-14,11.56,11.675,11.32,11.545,104143.0
2017-02-15,11.56,11.705,11.425,11.69,107034.0
2017-02-16,11.655,11.81,11.64,11.745,128495.0
2017-02-17,11.78,11.825,11.705,11.775,90941.0
2017-02-20,11.765,11.965,11.74,11.915,127513.0
2017-02-21,11.86,11.915,11.79,11.815,115499.0
2017-02-22,11.805,11.825,11.74,11.775,116922.0
2017-02-23,11.775,11.81,11.675,11.76,101518.0
2017-02-24,11.74,11.765,11.56,11.675,74935.0
2017-02-27,11.63,11.675,11.48,11.54,130858.0
2017-02-28,11.525,11.53,11.39,11.455,66392.0
2017-03-01,11.49,11.49,11.38,11.395,75656.0
2017-03-02,11.425,11.645,11.425,11.51,233086.0
2017-03-03,11.555,11.76,11.48,11.705,225274.0
2017-03-06,11.765,11.775,11.66,11.695,220046.0
2017-03-07,11.74,11.89,11.655,11.68,230410.0
2017-03-08,11.715,12.005,11.595,11.96,170471.0
2017-03-09,12.005,12.165,11.91,12.15,242508.0
2017-03-10,12.175,12.29,11.99,12.19,264283.0
2017-03-13,12.165,12.63,12.14,12.325,252985.0
2017-03-14,12.345,12.475,12.325,12.44,337308.0
2017-03-15,12.465,12.48,12.315,12.44,350203.0
2017-03-16,12.45,12.525,12.345,12.475,473144.0
2017-03-17,12.595,12.725,12.34,12.44,3356080.0
2017-03-20,12.45,12.515,12.395,12.445,131307.0
2017-03-21,12.395,12.45,12.315,12.375,173985.0
2017-03-22,12.14,12.365,11.94,11.94,208264.0
2017-03-23,12.345,12.49,12.245,12.425,205759.0
2017-03-24,12.425,12.46,12.34,12.415,145631.0
2017-03-27,12.415,12.625,12.375,12.525,142357.0
2017-03-28,12.53,12.83,12.525,12.8,130732.0
2017-03-29,12.835,13.175,12.81,13.025,229222.0
2017-03-30,13.025,13.3,12.93,13.265,240704.0
2017-03-31,13.15,13.215,12.835,12.845,194161.0
2017-04-03,12.845,13.045,12.845,12.965,128228.0
2017-04-04,12.965,13.285,12.845,13.275,202993.0
2017-04-05,13.275,13.5,13.135,13.485,198885.0
2017-04-06,13.475,13.485,13.265,13.38,187963.0
2017-04-07,13.38,13.525,13.26,13.31,134726.0
2017-04-10,13.38,13.41,13.28,13.335,134312.0
2017-04-11,13.375,13.415,13.345,13.4,76339.0
2017-04-12,13.4,13.56,13.38,13.5,124876.0
2017-04-13,13.55,13.56,13.325,13.525,142215.0
2017-04-18,13.49,13.49,13.2,13.275,154313.0
2017-04-19,13.285,13.79,13.1,13.75,387496.0
2017-04-20,13.71,13.785,13.375,13.755,192352.0
2017-04-21,13.72,13.79,13.53,13.775,199673.0
2017-04-24,13.775,13.785,13.51,13.545,119003.0
2017-04-26,13.68,13.79,13.605,13.79,140041.0
2017-04-27,13.755,13.775,13.59,13.67,96458.0
2017-04-28,13.695,13.71,13.435,13.675,99452.0
2017-05-01,13.455,13.705,13.455,13.705,75383.0
2017-05-02,13.705,13.785,13.575,13.725,83277.0
2017-05-03,13.72,13.775,13.495,13.72,108528.0
2017-05-04,13.705,13.705,13.5,13.66,70157.0
2017-05-05,13.66,13.66,13.22,13.42,108242.0
2017-05-08,13.43,13.43,13.255,13.31,101187.0
2017-05-09,13.31,13.61,13.305,13.5,108927.0
2017-05-10,13.465,13.495,13.205,13.245,136307.0
2017-05-11,13.255,13.48,13.21,13.455,64308.0
2017-05-12,13.43,13.61,13.35,13.535,76908.0
2017-05-15,13.48,13.56,13.26,13.355,96064.0
2017-05-16,13.5,13.53,13.415,13.495,65111.0
2017-05-17,13.5,13.645,13.255,13.255,163017.0
2017-05-18,13.18,13.27,13.14,13.205,108904.0
2017-05-19,13.19,13.19,13.03,13.065,147618.0
2017-05-22,13.065,13.13,12.97,13.08,134494.0
2017-05-23,13.115,13.14,13.035,13.045,153375.0
2017-05-24,13.05,13.125,12.985,13.035,163200.0
2017-05-25,12.995,13.195,12.98,13.18,90087.0
2017-05-26,13.18,13.18,12.95,12.98,78915.0
2017-05-29,13.06,13.06,12.9,13.005,78632.0
2017-05-30,12.985,13.1,12.9,12.9,149914.0
2017-05-31,12.925,12.935,12.675,12.82,180874.0
2017-06-01,12.82,12.82,12.57,12.61,119981.0
2017-06-02,12.635,12.855,12.635,12.835,89583.0
2017-06-05,12.885,12.89,12.675,12.745,69377.0
2017-06-06,12.68,12.7,12.33,12.455,147149.0
2017-06-07,12.4,12.5,12.325,12.425,111882.0
2017-06-08,12.425,12.45,12.29,12.345,178171.0
2017-06-09,12.265,12.425,12.165,12.275,197061.0
2017-06-13,12.26,12.31,12.145,12.265,218728.0
2017-06-14,12.265,12.57,12.265,12.49,160819.0
2017-06-15,12.485,12.515,12.265,12.265,252446.0
2017-06-16,12.265,12.34,12.0,12.08,602507.0
2017-06-19,12.08,12.265,12.08,12.085,285380.0
2017-06-20,12.13,12.145,11.895,11.975,168089.0
2017-06-21,11.975,12.005,11.83,11.905,173884.0
2017-06-22,11.97,11.97,11.815,11.87,145368.0
2017-06-23,11.875,11.955,11.83,11.925,114681.0
2017-06-26,11.905,12.015,11.895,11.985,133946.0
2017-06-27,11.985,12.05,11.94,12.04,132061.0
2017-06-28,12.04,12.16,12.02,12.15,209090.0
2017-06-29,12.18,12.275,12.095,12.265,205920.0
2017-06-30,12.265,12.295,12.1,12.1,202026.0
2017-07-03,12.105,12.195,11.975,12.05,209480.0
2017-07-04,12.12,12.2,12.095,12.2,186139.0
2017-07-05,12.195,12.245,12.065,12.195,242358.0
2017-07-06,12.245,12.585,12.23,12.55,197154.0
2017-07-07,12.555,12.635,12.265,12.325,145623.0
2017-07-10,12.455,12.635,12.195,12.32,158699.0
2017-07-11,12.28,12.44,12.28,12.44,112313.0
2017-07-12,12.45,12.47,12.325,12.39,100593.0
2017-07-13,12.45,12.805,12.45,12.76,154199.0
2017-07-14,12.805,12.835,12.7,12.79,89528.0
2017-07-17,12.85,12.935,12.82,12.885,102340.0
2017-07-18,12.855,12.92,12.805,12.875,144829.0
2017-07-19,12.92,12.955,12.795,12.875,184516.0
2017-07-20,12.915,12.955,12.805,12.885,122164.0
2017-07-21,12.955,12.955,12.51,12.84,200908.0
2017-07-24,12.85,12.905,12.805,12.85,231773.0
2017-07-25,12.92,12.935,12.745,12.85,212452.0
2017-07-26,12.875,12.935,12.775,12.905,149018.0
2017-07-27,12.915,13.065,12.885,13.02,174429.0
2017-07-28,13.0,13.0,12.645,12.745,104378.0
2017-07-31,12.805,12.9,12.69,12.805,93438.0
2017-08-01,12.775,12.82,12.675,12.74,89048.0
2017-08-02,12.71,12.755,12.555,12.565,59219.0
2017-08-03,12.565,12.65,12.45,12.595,154666.0
2017-08-04,12.485,12.565,12.26,12.34,172522.0
2017-08-07,12.34,12.455,12.28,12.28,155198.0
2017-08-08,12.37,12.505,12.32,12.37,185446.0
2017-08-09,12.45,12.45,12.265,12.375,189650.0
2017-08-10,12.42,12.435,12.24,12.34,88042.0
2017-08-11,12.325,12.325,12.12,12.2,103196.0
2017-08-14,12.16,12.325,12.135,12.28,102173.0
2017-08-15,12.16,12.36,12.16,12.33,100475.0
2017-08-16,12.34,12.435,12.21,12.28,115799.0
2017-08-17,12.325,12.44,12.215,12.34,126386.0
2017-08-18,12.31,12.52,12.23,12.52,282288.0
2017-08-21,12.475,12.565,12.34,12.485,181194.0
2017-08-22,12.485,12.835,12.485,12.78,251176.0
2017-08-23,12.715,12.825,12.695,12.775,234700.0
2017-08-24,12.76,13.115,12.76,13.0,244860.0
2017-08-25,12.84,12.985,12.81,12.95,146514.0
2017-08-28,12.965,13.0,12.85,12.92,187101.0
2017-08-29,12.915,12.98,12.71,12.86,271043.0
2017-08-30,12.84,12.885,12.775,12.775,86067.0
2017-08-31,12.85,12.915,12.755,12.85,233125.0
2017-09-01,12.97,13.125,12.95,13.065,700795.0
2017-09-04,13.1,13.22,13.035,13.14,446970.0
2017-09-05,13.21,13.325,13.195,13.285,383115.0
2017-09-06,13.275,13.445,13.175,13.21,572668.0
2017-09-07,13.245,13.35,13.11,13.32,403860.0
2017-09-08,13.355,13.445,13.32,13.43,453965.0
2017-09-11,13.43,13.465,13.335,13.355,408099.0
2017-09-12,13.48,13.575,13.355,13.53,428392.0
2017-09-13,13.565,13.58,13.485,13.5,401898.0
2017-09-14,13.42,13.45,13.225,13.245,361238.0
2017-09-15,13.245,13.325,12.7,12.7,3857714.0
2017-09-18,12.81,12.835,12.5,12.53,853782.0
2017-09-19,12.58,12.61,12.31,12.34,536045.0
2017-09-20,12.34,12.435,12.215,12.225,472846.0
2017-09-21,11.91,12.095,11.685,11.73,782297.0
2017-09-22,11.96,11.96,11.71,11.84,623640.0
2017-09-25,11.87,11.88,11.71,11.75,419860.0
2017-09-26,11.79,11.79,11.565,11.585,577522.0
2017-09-27,11.59,11.67,11.535,11.605,646289.0
2017-09-28,11.6,11.67,11.51,11.59,601240.0
2017-09-29,11.57,11.62,11.445,11.565,691335.0
2017-10-02,11.565,11.765,11.565,11.7,382681.0
2017-10-03,11.76,11.76,11.615,11.655,431908.0
2017-10-04,11.695,11.695,11.42,11.54,496328.0
2017-10-05,11.575,11.655,11.47,11.65,291362.0
2017-10-06,11.71,11.75,11.59,11.75,332044.0
2017-10-09,11.76,11.86,11.67,11.745,373521.0
2017-10-10,11.68,11.75,11.645,11.7,333015.0
2017-10-11,11.7,11.83,11.635,11.725,450984.0
2017-10-12,11.76,11.84,11.655,11.78,259475.0
2017-10-13,11.765,11.86,11.695,11.83,409065.0
2017-10-16,11.87,11.89,11.735,11.855,373012.0
2017-10-17,11.845,11.97,11.8,11.91,283333.0
2017-10-18,11.935,11.95,11.84,11.89,235616.0
2017-10-19,11.89,12.05,11.855,12.05,367154.0
2017-10-20,11.985,12.015,11.8,11.895,343575.0
2017-10-23,11.94,12.02,11.92,12.005,323658.0
2017-10-24,12.015,12.08,11.975,12.065,372007.0
2017-10-25,12.065,12.105,11.955,12.005,413156.0
2017-10-26,12.05,12.05,11.84,11.92,428602.0
2017-10-27,11.95,12.095,11.895,11.96,328489.0
2017-10-30,12.05,12.2,11.975,12.1,349752.0
2017-10-31,12.145,12.235,12.095,12.13,373584.0
2017-11-01,12.355,12.465,12.21,12.275,292779.0
2017-11-02,12.36,12.37,12.145,12.15,288484.0
2017-11-03,12.225,12.305,12.185,12.25,219871.0
2017-11-06,12.31,12.55,12.25,12.475,387246.0
2017-11-07,12.49,12.825,12.465,12.81,420690.0
2017-11-08,12.775,12.775,12.61,12.7,296742.0
2017-11-09,12.795,12.795,12.585,12.775,193700.0
2017-11-10,12.79,12.82,12.725,12.82,192741.0
2017-11-13,12.85,12.925,12.82,12.885,219886.0
2017-11-14,12.9,12.9,12.7,12.82,452007.0
2017-11-15,12.82,12.825,12.475,12.49,396529.0
2017-11-16,12.455,12.575,12.355,12.545,348943.0
2017-11-17,12.74,12.74,12.585,12.625,412800.0
2017-11-20,12.58,12.58,12.315,12.345,306108.0
2017-11-21,12.385,12.435,12.295,12.39,376450.0
2017-11-22,12.445,12.49,12.33,12.355,315939.0
2017-11-23,12.36,12.435,12.34,12.43,284608.0
2017-11-24,12.42,12.445,12.345,12.415,120772.0
2017-11-27,12.445,12.51,12.265,12.28,300851.0
2017-11-28,12.265,12.595,12.265,12.52,276230.0
2017-11-29,12.595,12.785,12.595,12.77,333623.0
2017-11-30,12.785,12.785,12.48,12.61,2563448.0
2017-12-01,12.675,12.78,12.595,12.705,292001.0
2017-12-04,12.75,12.9,12.675,12.75,316000.0
2017-12-05,12.69,12.8,12.65,12.75,228139.0
2017-12-06,12.71,12.71,12.52,12.525,263812.0
2017-12-07,12.505,12.58,12.36,12.54,256751.0
2017-12-08,12.57,12.58,12.42,12.555,161554.0
2017-12-11,12.52,12.61,12.435,12.595,175975.0
2017-12-12,12.6,12.83,12.6,12.755,276880.0
2017-12-13,12.75,12.78,12.615,12.725,255444.0
2017-12-14,12.75,13.015,12.75,12.945,307065.0
2017-12-15,12.935,13.235,12.915,13.115,234135.0
2017-12-18,13.145,13.15,13.005,13.105,140100.0
2017-12-19,13.13,13.25,13.0,13.175,302961.0
2017-12-20,13.145,13.235,13.12,13.205,153291.0
2017-12-21,13.13,13.27,12.9,13.085,379749.0
2017-12-22,13.075,13.18,13.055,13.13,93371.0
2017-12-27,13.145,13.3,13.105,13.195,141860.0
2017-12-28,13.195,13.385,13.115,13.375,147227.0
2017-12-29,13.375,13.375,13.21,13.27,88680.0
2018-01-02,13.315,13.36,13.16,13.3,128230.0
2018-01-03,13.265,13.36,13.165,13.325,155856.0
2018-01-04,13.345,13.355,13.135,13.28,373758.0
2018-01-05,13.28,13.34,13.255,13.285,123707.0
2018-01-08,13.3,13.545,13.27,13.355,220956.0
2018-01-09,13.28,13.395,13.235,13.325,163565.0
2018-01-10,13.375,13.39,13.12,13.22,227052.0
2018-01-11,13.175,13.22,13.105,13.22,230713.0
2018-01-12,13.16,13.21,13.055,13.135,167070.0
2018-01-15,13.21,13.22,12.96,12.99,111537.0
2018-01-16,12.935,12.975,12.68,12.74,137214.0
2018-01-17,12.675,12.785,12.6,12.6,242425.0
2018-01-18,12.63,12.645,12.49,12.6,170719.0
2018-01-19,12.63,12.71,12.6,12.68,151367.0
2018-01-22,12.675,12.77,12.66,12.68,124075.0
2018-01-23,12.68,12.875,12.625,12.87,222274.0
2018-01-24,12.95,12.995,12.77,12.795,237922.0
2018-01-25,12.765,12.875,12.71,12.75,111207.0
2018-01-29,12.75,12.84,12.705,12.735,124517.0
2018-01-30,12.755,12.92,12.755,12.845,179603.0
2018-01-31,12.84,12.87,12.695,12.845,239168.0
2018-02-01,12.96,13.265,12.935,13.25,284546.0
2018-02-02,13.255,13.415,13.22,13.415,116170.0
2018-02-05,13.28,13.345,12.89,12.905,244647.0
2018-02-06,12.6,12.6,12.3,12.375,427029.0
2018-02-07,12.675,12.725,12.54,12.61,266959.0
2018-02-08,12.525,12.625,12.505,12.61,195209.0
2018-02-09,12.445,12.595,12.3,12.49,271511.0
2018-02-12,12.465,12.49,12.215,12.37,215731.0
2018-02-13,12.385,12.445,12.235,12.445,187088.0
2018-02-14,12.45,12.725,12.45,12.675,275174.0
2018-02-15,12.57,12.72,12.555,12.69,178544.0
2018-02-16,12.71,12.845,12.52,12.555,190374.0
2018-02-19,12.57,12.63,12.52,12.61,127577.0
2018-02-20,12.55,12.665,12.45,12.625,140400.0
2018-02-21,12.565,12.87,12.565,12.84,172774.0
2018-02-22,12.84,12.945,12.74,12.92,147584.0
2018-02-23,13.07,13.1,12.89,13.065,164159.0
2018-02-26,13.195,13.39,13.165,13.27,262763.0
2018-02-27,13.31,13.39,13.165,13.285,162633.0
2018-02-28,13.295,13.45,13.225,13.31,265687.0
2018-03-01,13.3,13.3,13.09,13.18,149198.0
2018-03-02,13.09,13.12,12.72,12.81,208125.0
2018-03-05,12.81,12.975,12.81,12.875,144474.0
2018-03-06,12.915,13.225,12.915,13.115,196263.0
2018-03-07,12.92,13.035,12.81,12.875,199990.0
2018-03-08,12.935,13.075,12.89,13.055,121569.0
2018-03-09,13.085,13.135,12.96,12.975,101042.0
2018-03-12,13.085,13.12,12.98,13.065,158288.0
2018-03-13,13.065,13.095,12.84,12.89,162306.0
2018-03-14,12.75,12.795,12.61,12.71,214414.0
2018-03-15,12.71,12.725,12.615,12.69,215441.0
2018-03-16,12.675,12.9,12.675,12.815,231252.0
2018-03-19,12.815,13.13,12.755,13.115,226348.0
2018-03-20,13.115,13.135,12.825,12.945,119303.0
2018-03-21,13.005,13.105,12.885,13.04,138918.0
2018-03-22,12.93,13.375,12.89,13.375,382456.0
2018-03-23,13.24,13.595,13.165,13.445,411597.0
2018-03-26,13.195,13.57,13.195,13.57,312243.0
2018-03-27,13.545,13.815,13.445,13.72,400951.0
2018-03-28,13.53,13.94,13.53,13.875,243340.0
2018-03-29,13.66,13.92,13.66,13.875,349856.0
2018-04-03,13.78,13.94,13.62,13.815,402799.0
2018-04-04,13.795,13.795,13.615,13.695,315433.0
2018-04-05,13.645,13.89,13.645,13.855,226781.0
2018-04-06,13.795,13.855,13.515,13.665,203450.0
2018-04-09,13.645,13.905,13.555,13.89,158681.0
2018-04-10,13.825,14.18,13.78,14.165,242263.0
2018-04-11,13.885,14.255,13.75,14.18,274679.0
2018-04-12,13.705,14.21,13.705,13.905,200686.0
2018-04-13,13.845,13.905,13.765,13.86,158201.0
2018-04-16,13.87,14.225,13.86,14.195,154337.0
2018-04-17,14.165,14.43,14.125,14.36,282775.0
2018-04-18,14.36,14.615,14.29,14.535,281271.0
2018-04-19,14.555,14.57,14.255,14.42,210144.0
2018-04-20,14.365,14.44,14.255,14.305,111594.0
2018-04-23,14.375,14.405,14.16,14.275,207577.0
2018-04-24,14.41,14.54,14.33,14.435,186642.0
2018-04-26,14.51,14.745,14.44,14.685,244795.0
2018-04-27,14.7,14.79,14.525,14.625,190174.0
2018-04-30,14.71,14.815,14.55,14.725,222217.0
2018-05-01,14.745,14.785,14.435,14.465,243580.0
2018-05-02,14.675,14.775,14.55,14.565,226773.0
2018-05-03,14.74,14.98,14.71,14.865,224496.0
2018-05-04,14.965,14.99,14.695,14.79,134867.0
2018-05-07,14.945,14.945,14.64,14.73,133020.0
2018-05-08,14.815,14.93,14.555,14.595,243746.0
2018-05-09,14.82,14.93,14.745,14.83,185211.0
2018-05-10,15.01,15.05,14.77,14.83,175377.0
2018-05-11,14.865,15.02,14.865,14.89,152454.0
2018-05-14,14.945,15.08,14.91,15.035,195954.0
2018-05-15,15.005,15.15,14.895,14.895,175895.0
2018-05-16,15.13,15.405,15.13,15.13,292103.0
2018-05-17,15.525,15.565,15.24,15.565,203222.0
2018-05-18,15.55,15.68,15.26,15.3,166413.0
2018-05-21,15.245,15.525,15.245,15.36,114048.0
2018-05-22,15.29,15.36,15.085,15.17,155724.0
2018-05-23,15.275,15.415,15.07,15.115,183228.0
2018-05-24,15.04,15.04,14.815,14.905,196627.0
2018-05-25,14.785,14.995,14.66,14.685,206047.0
2018-05-28,14.755,14.755,14.525,14.625,88442.0
2018-05-29,14.57,14.67,14.47,14.525,137648.0
2018-05-30,14.435,14.725,14.425,14.66,211340.0
2018-05-31,14.79,14.875,14.595,14.815,360384.0
2018-06-01,14.77,14.805,14.555,14.565,222878.0
2018-06-04,14.715,15.3,14.625,15.3,122336.0
2018-06-05,14.96,15.01,14.755,14.775,135896.0
2018-06-06,14.745,15.1,14.675,15.07,172747.0
2018-06-07,14.945,15.255,14.91,15.195,106049.0
2018-06-08,15.17,15.345,15.065,15.095,113986.0
2018-06-12,15.17,15.37,15.13,15.33,270815.0
2018-06-13,15.23,15.3,14.85,14.92,164593.0
2018-06-14,14.865,15.02,14.845,14.905,82685.0
2018-06-15,15.05,15.43,14.975,15.375,265036.0
2018-06-18,15.465,15.7,15.375,15.68,220453.0
2018-06-19,15.785,15.785,15.465,15.535,142923.0
2018-06-20,15.65,15.76,15.55,15.61,152008.0
2018-06-21,15.61,15.86,15.605,15.715,439934.0
2018-06-22,15.695,15.73,15.39,15.39,141401.0
2018-06-25,15.405,15.57,15.405,15.48,116921.0
2018-06-26,15.33,15.535,15.225,15.4,181649.0
2018-06-27,15.32,15.49,15.32,15.405,14133.0
2018-06-28,15.51,15.84,15.51,15.73,199082.0
2018-06-29,15.83,16.005,15.685,15.695,231391.0
2018-07-02,15.775,15.93,15.565,15.57,183160.0
2018-07-03,15.635,15.845,15.58,15.815,185555.0
2018-07-04,15.83,15.875,15.605,15.67,159389.0
2018-07-05,15.785,16.06,15.7,15.965,168768.0
2018-07-06,15.975,16.225,15.885,16.17,209790.0
2018-07-09,16.24,16.255,15.95,16.14,129222.0
2018-07-10,16.23,16.31,16.02,16.075,144299.0
2018-07-11,16.15,16.24,16.035,16.105,119805.0
2018-07-12,16.3,16.31,16.105,16.2,185519.0
2018-07-13,16.185,16.21,15.89,15.92,209344.0
2018-07-16,16.005,16.005,15.71,15.76,113644.0
2018-07-17,15.74,15.74,15.49,15.565,222827.0
2018-07-18,15.61,15.77,15.57,15.67,126579.0
2018-07-19,15.605,15.825,15.595,15.74,179563.0
2018-07-20,15.8,15.98,15.785,15.9,122674.0
2018-07-23,15.81,15.815,15.61,15.725,154620.0
2018-07-24,15.855,15.92,15.725,15.9,90762.0
2018-07-25,15.9,15.96,15.67,15.905,143704.0
2018-07-26,16.03,16.3,15.98,16.28,198120.0
2018-07-27,16.31,16.67,16.31,16.42,102476.0
2018-07-30,16.42,16.5,16.265,16.475,80759.0
2018-07-31,16.5,16.62,16.4,16.55,106509.0
2018-08-01,16.505,16.58,16.42,16.5,117150.0
2018-08-02,16.575,16.575,16.2,16.225,146707.0
2018-08-03,16.39,16.59,16.355,16.575,114461.0
2018-08-06,16.635,16.915,16.59,16.86,145844.0
2018-08-07,16.915,17.095,16.875,17.08,115329.0
2018-08-08,17.08,17.325,17.075,17.24,151992.0
2018-08-09,17.225,17.485,17.15,17.31,136170.0
2018-08-10,17.44,17.6,17.195,17.195,198059.0
2018-08-13,17.22,17.31,17.105,17.125,145276.0
2018-08-14,17.145,17.345,17.135,17.165,189885.0
2018-08-15,17.21,17.62,17.145,17.56,176551.0
2018-08-16,17.58,17.635,17.265,17.425,149262.0
2018-08-17,17.43,17.63,17.37,17.515,134726.0
2018-08-20,17.59,17.645,17.47,17.59,185477.0
2018-08-21,17.565,17.66,17.37,17.41,123621.0
2018-08-22,17.37,17.43,17.27,17.295,216612.0
2018-08-23,17.37,17.75,17.37,17.645,175997.0
2018-08-24,17.81,18.015,17.65,17.72,198305.0
2018-08-27,17.62,17.81,17.615,17.68,101054.0
2018-08-28,17.665,17.735,17.485,17.695,168276.0
2018-08-29,17.74,17.895,17.545,17.78,191872.0
2018-08-30,17.9,18.365,17.825,18.295,322507.0
2018-08-31,18.295,18.305,18.02,18.02,230812.0
2018-09-03,18.135,18.35,18.135,18.26,116376.0
2018-09-04,18.225,18.35,18.06,18.22,98610.0
2018-09-05,18.18,18.515,18.18,18.4,160538.0
2018-09-06,18.205,18.38,18.075,18.29,179338.0
2018-09-07,18.085,18.165,17.9,18.085,150252.0
2018-09-10,17.955,18.445,17.93,18.37,132562.0
2018-09-11,18.395,18.705,18.395,18.575,192318.0
2018-09-12,18.585,19.12,18.56,18.995,299369.0
2018-09-13,18.925,18.965,18.525,18.57,152621.0
2018-09-14,18.585,18.87,18.525,18.775,184266.0
2018-09-17,18.765,19.145,18.76,19.09,254299.0
2018-09-18,19.155,19.26,18.95,19.145,228165.0
2018-09-19,19.185,19.51,19.175,19.465,271275.0
2018-09-20,18.305,18.585,17.645,18.235,786887.0
2018-09-21,18.28,18.88,18.03,18.59,393313.0
2018-09-24,18.575,19.04,18.525,18.9,256956.0
2018-09-25,18.925,19.2,18.925,19.055,312483.0
2018-09-26,19.045,19.715,19.045,19.57,276908.0
2018-09-27,19.5,19.91,19.26,19.575,442585.0
2018-09-28,19.61,20.05,19.61,19.69,452655.0
2018-10-01,19.405,19.685,19.31,19.525,179857.0
2018-10-02,19.5,19.685,19.34,19.395,299823.0
2018-10-03,19.405,20.125,19.405,19.995,295252.0
2018-10-04,20.1,20.645,20.1,20.505,341522.0
2018-10-05,20.44,21.495,20.44,21.165,410219.0
2018-10-08,21.155,21.155,20.36,20.47,524741.0
2018-10-09,20.185,20.76,20.08,20.535,476297.0
2018-10-10,20.52,21.165,20.52,20.525,659160.0
2018-10-11,19.72,20.395,19.575,19.925,342936.0
2018-10-12,19.645,19.865,19.435,19.515,496902.0
2018-10-15,19.34,19.88,19.19,19.82,403644.0
2018-10-16,19.835,21.07,19.795,20.905,466676.0
2018-10-17,20.89,21.79,20.89,21.52,644209.0
2018-10-18,21.39,22.07,21.07,22.06,745004.0
2018-10-19,21.24,23.27,21.215,23.14,911868.0
2018-10-22,22.75,23.515,22.485,22.725,736290.0
2018-10-23,22.485,22.84,20.405,21.54,909410.0
2018-10-24,21.54,21.86,21.32,21.465,607478.0
2018-10-25,21.085,21.085,20.405,20.44,586080.0
2018-10-26,20.64,20.945,20.03,20.365,447823.0
2018-10-29,20.065,20.805,20.065,20.645,307342.0
2018-10-30,20.595,21.39,20.55,21.32,299712.0
2018-10-31,21.655,21.965,21.465,21.905,392856.0
2018-11-01,21.905,22.06,21.39,21.535,326858.0
2018-11-02,21.46,21.695,20.895,21.115,257198.0
2018-11-05,21.035,21.51,20.86,21.33,300531.0
2018-11-06,21.405,22.165,21.315,22.155,237053.0
2018-11-07,22.155,22.725,22.01,22.65,509846.0
2018-11-08,22.795,23.575,22.755,23.02,671965.0
2018-11-09,22.8,23.02,22.485,22.575,340516.0
2018-11-12,22.755,23.3,22.635,22.685,608273.0
2018-11-13,22.59,22.765,22.225,22.535,473434.0
2018-11-14,23.665,24.175,23.21,23.21,1567091.0
2018-11-15,23.095,23.095,22.28,22.755,931284.0
2018-11-16,22.82,23.175,22.67,22.97,620198.0
2018-11-19,22.625,22.725,21.895,21.955,504945.0
2018-11-20,21.785,21.81,21.005,21.455,705865.0
2018-11-21,21.115,21.355,20.7,21.27,737694.0
2018-11-22,20.955,21.375,20.885,21.27,544828.0
2018-11-23,21.27,21.445,21.0,21.31,448097.0
2018-11-26,21.155,21.555,20.985,21.495,501703.0
2018-11-27,21.485,21.645,21.255,21.4,690657.0
2018-11-28,21.58,21.955,21.33,21.455,997841.0
2018-11-29,21.4,21.495,20.85,21.245,986086.0
2018-11-30,21.14,21.44,20.205,20.205,490512.0
2018-12-03,20.345,20.74,19.845,20.215,697425.0
2018-12-04,20.5,20.8,20.12,20.215,673893.0
2018-12-05,20.3,20.335,19.82,20.335,641021.0
2018-12-06,20.305,20.345,19.99,20.16,398185.0
2018-12-07,20.37,20.855,20.02,20.855,851280.0
2018-12-10,20.435,20.72,19.945,20.045,391199.0
2018-12-11,20.015,20.485,20.0,20.1,773085.0
2018-12-12,20.275,20.37,20.15,20.37,446692.0
2018-12-13,20.69,20.69,20.06,20.5,617398.0
2018-12-14,20.46,20.96,20.16,20.3,457491.0
2018-12-17,20.36,20.94,20.315,20.885,925589.0
2018-12-18,20.545,20.92,19.945,20.015,671667.0
2018-12-19,20.29,20.375,19.72,19.89,550386.0
2018-12-20,19.935,19.935,19.325,19.375,603822.0
2018-12-21,19.335,19.59,18.735,19.01,912079.0
2018-12-24,18.65,18.925,18.52,18.605,270962.0
2018-12-27,18.725,19.53,18.725,19.42,418938.0
2018-12-28,19.48,19.48,18.955,19.275,371428.0
2018-12-31,19.35,19.59,19.165,19.18,139773.0
2019-01-02,19.09,19.225,18.71,18.755,149981.0
2019-01-03,18.69,19.22,18.69,19.035,199913.0
2019-01-04,18.95,19.29,18.895,19.29,233494.0
2019-01-07,19.65,20.035,19.575,19.99,270109.0
2019-01-08,20.035,20.15,19.85,20.075,479340.0
2019-01-09,20.115,20.505,20.095,20.25,434240.0
2019-01-10,20.385,20.7,20.135,20.47,337946.0
2019-01-11,20.47,20.49,20.115,20.16,217949.0
2019-01-14,20.035,20.16,19.96,20.075,195937.0
2019-01-15,19.96,20.145,19.85,19.93,143193.0
2019-01-16,19.82,20.2,19.82,20.03,301950.0
2019-01-17,20.12,20.32,19.78,19.96,393280.0
2019-01-18,20.035,20.25,19.92,20.165,274837.0
2019-01-21,20.23,20.385,19.975,20.32,188785.0
2019-01-22,20.42,20.72,20.36,20.46,281498.0
2019-01-23,20.42,20.49,19.745,19.78,267202.0
2019-01-24,19.92,20.085,19.645,19.945,296069.0
2019-01-25,20.02,20.575,19.905,20.52,330072.0
2019-01-29,20.42,20.575,20.02,20.06,266471.0
2019-01-30,20.065,20.42,19.345,19.68,333986.0
2019-01-31,19.99,20.415,19.79,20.275,405839.0
2019-02-01,20.235,20.42,19.95,20.075,208035.0
2019-02-04,20.075,20.475,19.96,20.435,159432.0
2019-02-05,20.15,20.8,20.15,20.585,286047.0
2019-02-06,20.655,20.845,20.485,20.745,267558.0
2019-02-07,20.77,21.14,20.755,21.025,336923.0
2019-02-08,21.0,21.16,20.9,21.005,355567.0
2019-02-11,21.045,21.68,21.045,21.5,298509.0
2019-02-12,21.58,21.615,21.33,21.485,350325.0
2019-02-13,21.81,22.07,21.58,21.995,442803.0
2019-02-14,21.985,22.455,21.785,22.385,428387.0
2019-02-15,22.42,22.5,22.065,22.27,496052.0
2019-02-18,22.67,22.855,22.335,22.51,316932.0
2019-02-19,22.655,22.725,22.54,22.58,251460.0
2019-02-20,22.89,23.095,22.42,22.57,326539.0
2019-02-21,22.55,23.19,22.55,22.84,631358.0
2019-02-22,22.72,22.84,22.335,22.37,411579.0
2019-02-25,22.385,22.555,22.31,22.535,284111.0
2019-02-26,23.08,23.08,21.87,22.03,439864.0
2019-02-27,21.8,22.285,21.8,22.195,404926.0
2019-02-28,22.565,22.88,22.3,22.68,330083.0
2019-03-01,23.025,23.26,22.755,23.09,250102.0
2019-03-04,23.15,23.545,23.065,23.41,318729.0
2019-03-05,23.275,23.565,23.135,23.445,274532.0
2019-03-06,23.445,23.72,23.175,23.68,329592.0
2019-03-07,23.775,24.065,23.49,23.55,302139.0
2019-03-08,23.86,23.895,23.18,23.21,374021.0
2019-03-11,23.15,23.305,22.96,23.15,389846.0
2019-03-12,23.21,23.495,23.04,23.065,378492.0
2019-03-13,23.04,23.24,23.005,23.08,252947.0
2019-03-14,23.12,23.22,22.725,22.825,335002.0
2019-03-15,22.87,23.075,22.335,22.335,2545957.0
2019-03-18,22.525,23.01,22.5,22.99,327763.0
2019-03-19,22.735,22.955,22.28,22.35,455051.0
2019-03-20,22.34,22.57,21.99,22.055,669400.0
2019-03-21,22.115,22.335,21.57,22.215,842729.0
2019-03-22,22.215,22.53,21.98,22.295,516201.0
2019-03-25,22.115,22.115,21.645,21.765,294277.0
2019-03-26,21.695,21.84,21.41,21.7,356106.0
2019-03-27,21.655,21.655,21.1,21.24,408899.0
2019-03-28,20.805,21.19,20.56,20.72,674284.0
2019-03-29,20.575,20.73,20.245,20.275,554291.0
2019-04-01,20.575,20.74,20.36,20.47,411794.0
2019-04-02,20.79,20.79,20.36,20.445,272750.0
2019-04-03,20.515,20.655,20.1,20.175,365244.0
2019-04-04,20.175,20.175,19.805,19.92,534963.0
2019-04-05,19.765,19.865,19.365,19.445,428749.0
2019-04-08,19.335,19.545,19.19,19.38,350770.0
2019-04-09,19.39,19.48,18.99,19.05,364294.0
2019-04-10,19.035,19.105,18.835,18.92,624583.0
2019-04-11,18.88,19.05,18.67,18.71,191102.0
2019-04-12,18.725,18.895,18.64,18.855,348102.0
2019-04-15,18.895,18.975,18.655,18.71,259242.0
2019-04-16,18.67,18.75,18.545,18.695,454622.0
2019-04-17,18.825,18.91,18.475,18.59,286728.0
2019-04-18,18.895,18.895,18.37,18.41,268454.0
2019-04-23,18.45,18.83,18.45,18.77,312782.0
2019-04-24,18.84,19.02,18.545,18.665,352114.0
2019-04-26,18.76,18.93,18.495,18.83,349945.0
2019-04-29,18.745,18.745,18.04,18.175,396797.0
2019-04-30,18.165,18.22,17.905,17.97,274244.0
2019-05-01,17.94,18.3,17.94,18.26,214178.0
2019-05-02,18.275,18.315,17.945,18.25,254759.0
2019-05-03,18.18,18.215,17.995,18.02,212688.0
2019-05-06,17.98,17.98,17.47,17.705,437127.0
2019-05-07,17.55,17.775,17.45,17.555,347206.0
2019-05-08,17.355,17.645,17.08,17.285,545027.0
2019-05-09,17.235,17.845,17.195,17.73,549319.0
2019-05-10,17.86,18.11,17.695,18.025,293494.0
2019-05-13,17.945,18.08,17.82,18.01,365894.0
2019-05-14,17.91,17.97,17.68,17.785,446789.0
2019-05-15,17.605,17.93,17.37,17.82,202350.0
2019-05-16,17.76,18.16,17.76,18.16,293661.0
2019-05-17,18.3,18.395,17.845,17.97,392665.0
2019-05-20,18.055,18.23,17.79,18.08,267513.0
2019-05-21,17.83,18.125,17.595,17.76,354103.0
2019-05-22,17.98,18.215,17.83,18.135,386728.0
2019-05-23,18.165,18.25,17.965,18.215,270556.0
2019-05-24,18.11,18.11,17.34,17.39,512910.0
2019-05-27,17.5,17.73,17.4,17.5,206657.0
2019-05-28,17.565,18.05,17.44,17.735,458532.0
2019-05-29,17.595,17.785,17.47,17.625,255788.0
2019-05-30,17.535,17.715,17.3,17.415,482112.0
2019-05-31,17.39,17.495,17.195,17.445,369547.0
2019-06-03,17.635,17.895,17.425,17.66,270561.0
2019-06-04,17.64,17.8,16.955,17.0,448372.0
2019-06-05,16.97,17.12,16.765,16.855,508266.0
2019-06-06,17.08,17.385,16.89,17.055,391830.0
2019-06-07,17.305,17.305,16.785,17.11,274137.0
2019-06-11,17.345,17.55,17.195,17.485,351213.0
2019-06-12,17.51,17.855,17.465,17.715,313400.0
2019-06-13,17.885,17.885,17.245,17.25,262732.0
2019-06-14,17.465,18.025,17.34,17.94,377014.0
2019-06-17,17.98,17.98,17.495,17.59,277363.0
2019-06-18,17.535,17.765,17.4,17.66,254213.0
2019-06-19,17.66,17.945,17.66,17.855,210418.0
2019-06-20,17.83,18.175,17.65,17.83,596096.0
2019-06-21,18.07,18.165,17.705,17.79,847093.0
2019-06-24,17.785,18.055,17.69,17.915,203317.0
2019-06-25,17.94,17.98,17.525,17.59,296193.0
2019-06-26,17.555,17.76,17.195,17.315,329766.0
2019-06-27,17.415,17.79,17.415,17.66,328042.0
2019-06-28,17.66,17.69,17.12,17.19,394104.0
2019-07-01,17.5,17.64,17.345,17.495,215754.0
2019-07-02,17.59,17.66,17.315,17.55,300205.0
2019-07-03,17.39,17.665,17.205,17.22,356839.0
2019-07-04,17.345,17.43,17.215,17.305,252010.0
2019-07-05,17.4,17.665,17.37,17.61,239469.0
2019-07-08,17.665,17.885,17.64,17.775,296106.0
2019-07-09,17.895,17.895,17.43,17.59,370192.0
2019-07-10,17.745,17.93,17.47,17.84,275270.0
2019-07-11,17.97,18.04,17.61,17.72,272281.0
2019-07-12,17.69,17.86,17.59,17.76,173228.0
2019-07-15,17.775,18.09,17.745,17.815,139154.0
2019-07-16,17.805,17.815,17.385,17.425,296766.0
2019-07-17,17.34,17.5,17.195,17.215,277621.0
2019-07-18,17.195,17.245,17.05,17.12,324032.0
2019-07-19,17.125,17.415,17.04,17.415,253155.0
2019-07-22,17.415,17.59,17.37,17.515,193415.0
2019-07-23,17.555,17.9,17.495,17.86,248921.0
2019-07-24,17.84,17.845,17.385,17.43,528456.0
2019-07-25,17.535,17.565,17.315,17.465,288256.0
2019-07-26,17.525,17.625,17.32,17.51,231484.0
2019-07-29,17.565,17.81,17.535,17.745,232495.0
2019-07-30,17.83,17.965,17.64,17.765,298296.0
2019-07-31,17.815,17.9,17.62,17.75,84342.0
2019-08-01,17.72,17.72,17.22,17.22,392693.0
2019-08-02,17.195,17.265,17.04,17.08,231946.0
2019-08-05,17.195,17.195,16.585,16.625,272413.0
2019-08-06,16.4,16.4,15.83,15.995,478627.0
2019-08-07,16.26,16.32,16.025,16.165,334187.0
2019-08-08,16.165,16.8,16.165,16.48,311634.0
2019-08-09,16.55,16.65,16.33,16.345,372684.0
2019-08-12,16.345,16.4,16.18,16.39,165653.0
2019-08-13,16.345,16.39,16.105,16.155,268673.0
2019-08-14,16.22,16.385,16.105,16.385,223019.0
2019-08-15,16.065,16.105,15.68,15.68,337569.0
2019-08-16,15.655,15.735,15.4,15.43,403262.0
2019-08-19,15.805,15.885,15.635,15.775,209849.0
2019-08-20,15.83,16.21,15.79,16.195,365376.0
2019-08-21,16.15,16.15,15.725,15.82,267016.0
2019-08-22,16.04,16.11,15.83,15.875,188788.0
2019-08-23,16.015,16.055,15.86,16.04,245209.0
2019-08-26,15.86,15.87,15.675,15.78,264481.0
2019-08-27,15.83,16.015,15.735,15.75,316973.0
2019-08-28,15.975,16.025,15.72,15.975,233234.0
2019-08-29,16.065,16.18,15.885,16.055,249005.0
2019-08-30,16.405,16.55,16.22,16.33,295735.0
2019-09-02,16.19,16.3,16.03,16.07,167953.0
2019-09-03,16.025,16.175,15.96,16.095,177838.0
2019-09-04,16.055,16.065,15.68,15.995,278393.0
2019-09-05,16.05,16.37,16.05,16.3,187363.0
2019-09-06,16.385,16.53,16.315,16.375,227804.0
2019-09-09,16.415,16.555,16.275,16.525,181045.0
2019-09-10,16.565,16.995,16.44,16.915,252179.0
2019-09-11,16.98,17.22,16.93,17.0,635198.0
2019-09-12,17.265,17.47,17.155,17.455,412367.0
2019-09-13,17.55,17.565,17.14,17.18,284449.0
2019-09-16,17.11,17.5,17.015,17.36,210011.0
2019-09-17,17.44,17.54,17.355,17.445,418395.0
2019-09-18,17.5,17.695,17.385,17.425,320499.0
2019-09-19,17.57,18.11,17.57,17.805,673186.0
2019-09-20,17.9,17.995,17.04,17.26,626038.0
2019-09-23,17.29,17.625,16.96,17.01,488375.0
2019-09-24,17.12,17.175,16.765,16.89,340263.0
2019-09-25,16.79,16.845,16.375,16.375,441770.0
2019-09-26,16.455,16.58,16.3,16.4,393869.0
2019-09-27,16.46,16.65,16.405,16.54,246316.0
2019-09-30,16.57,16.86,16.44,16.44,361564.0
2019-10-01,16.565,16.695,16.33,16.635,408191.0
2019-10-02,16.455,16.48,16.265,16.4,363494.0
2019-10-03,16.08,16.085,15.83,15.905,550030.0
2019-10-04,16.01,16.385,16.01,16.29,390062.0
2019-10-07,16.565,17.51,16.565,17.47,508594.0
2019-10-08,17.465,17.715,17.34,17.37,284271.0
2019-10-09,17.265,17.265,16.775,16.855,400075.0
2019-10-10,16.875,17.025,16.61,16.73,389152.0
2019-10-11,17.015,17.125,16.75,16.8,385751.0
2019-10-14,17.07,17.355,16.995,17.275,318279.0
2019-10-15,17.345,17.465,17.14,17.41,332375.0
2019-10-16,17.565,17.8,17.495,17.69,452269.0
2019-10-17,17.765,17.83,17.635,17.715,277493.0
2019-10-18,17.765,17.815,17.48,17.555,238049.0
2019-10-21,17.54,17.54,17.275,17.41,358174.0
2019-10-22,17.73,17.73,17.555,17.595,253016.0
2019-10-23,17.59,17.59,17.175,17.3,357757.0
2019-10-24,17.515,17.68,17.34,17.36,344815.0
2019-10-25,17.5,17.65,17.465,17.605,198108.0
2019-10-28,17.665,17.84,17.64,17.765,164149.0
2019-10-29,17.805,17.87,17.32,17.385,390578.0
2019-10-30,17.355,17.73,17.065,17.065,404046.0
2019-10-31,17.19,17.29,16.94,16.98,230659.0
2019-11-01,17.08,17.215,16.91,17.14,221516.0
2019-11-04,17.375,17.47,17.18,17.355,299528.0
2019-11-05,17.37,17.745,17.37,17.65,317539.0
2019-11-06,17.79,17.915,17.625,17.665,506394.0
2019-11-07,17.665,17.665,17.34,17.47,487734.0
2019-11-08,17.715,18.095,17.625,18.05,339457.0
2019-11-11,17.995,18.245,17.86,18.025,255231.0
2019-11-12,18.215,18.215,17.895,17.97,280170.0
2019-11-13,18.05,18.15,17.69,17.735,396204.0
2019-11-14,17.74,18.02,17.63,17.925,336889.0
2019-11-15,18.28,18.28,17.705,17.775,393949.0
2019-11-18,17.97,18.04,17.635,17.715,186199.0
2019-11-19,17.895,17.895,17.18,17.32,533713.0
2019-11-20,17.32,17.41,16.875,16.915,493207.0
2019-11-21,17.04,17.075,16.82,16.82,384928.0
2019-11-22,16.93,17.145,16.9,17.075,247947.0
2019-11-25,17.17,17.345,17.04,17.105,290265.0
2019-11-26,17.17,17.395,17.155,17.395,458750.0
2019-11-27,17.395,18.01,17.36,17.975,441578.0
2019-11-28,17.97,18.095,17.735,17.735,224698.0
2019-11-29,17.815,18.04,17.775,17.825,267420.0
2019-12-02,18.04,18.11,17.97,18.05,270777.0
2019-12-03,17.97,18.03,17.475,17.545,587602.0
2019-12-04,17.48,17.48,17.025,17.035,490913.0
2019-12-05,17.17,17.345,17.09,17.235,310836.0
2019-12-06,17.22,17.41,17.21,17.395,138269.0
2019-12-09,17.53,17.735,17.465,17.655,290171.0
2019-12-10,17.65,17.76,17.305,17.335,304699.0
2019-12-11,17.57,17.69,17.335,17.44,325099.0
2019-12-12,17.6,17.835,17.45,17.515,273990.0
2019-12-13,17.52,17.68,17.44,17.52,272452.0
2019-12-16,17.69,18.31,17.61,18.28,358419.0
2019-12-17,18.33,18.35,18.025,18.08,422266.0
2019-12-18,18.2,18.2,17.705,17.8,363559.0
2019-12-19,17.84,18.015,17.77,17.81,441951.0
2019-12-20,17.96,18.01,17.655,17.655,283006.0
2019-12-23,17.73,17.73,17.45,17.465,181515.0
2019-12-24,17.49,17.665,17.415,17.52,113231.0
2019-12-27,17.555,17.61,17.44,17.6,119005.0
2019-12-30,17.53,17.735,17.385,17.715,224844.0
2019-12-31,17.57,17.655,17.17,17.17,297813.0
2020-01-02,17.225,17.29,17.02,17.02,190595.0
2020-01-03,17.28,17.375,17.17,17.32,213268.0
2020-01-06,17.25,17.475,17.14,17.415,244985.0
2020-01-07,17.49,17.775,17.49,17.76,214167.0
2020-01-08,17.77,17.89,17.18,17.22,475189.0
2020-01-09,17.61,17.61,17.37,17.465,272292.0
2020-01-10,17.69,17.8,17.575,17.6,234317.0
2020-01-13,17.6,17.6,17.29,17.425,201136.0
2020-01-14,17.555,17.835,17.53,17.835,323212.0
2020-01-15,17.81,17.92,17.65,17.72,202756.0
2020-01-16,17.81,18.09,17.74,18.09,481456.0
2020-01-17,18.135,18.29,17.835,17.87,280390.0
2020-01-20,17.97,18.21,17.945,18.03,364057.0
2020-01-21,17.97,18.01,17.735,17.85,285400.0
2020-01-22,17.77,17.96,17.655,17.935,325005.0
2020-01-23,18.01,18.01,17.61,17.65,290649.0
2020-01-24,17.705,17.825,17.505,17.505,351771.0
2020-01-28,17.375,17.39,16.93,16.97,451312.0
2020-01-29,17.4,17.545,17.24,17.26,302515.0
2020-01-30,17.26,17.3,16.98,17.105,428421.0
2020-01-31,17.115,17.475,17.115,17.21,407926.0
2020-02-03,16.97,17.04,16.585,16.585,509914.0
2020-02-04,16.625,16.795,16.505,16.545,379054.0
2020-02-05,16.7,16.84,16.66,16.685,234424.0
2020-02-06,16.85,16.88,16.65,16.745,313714.0
2020-02-07,16.84,16.86,16.525,16.595,343667.0
2020-02-10,16.675,16.74,16.485,16.545,296167.0
2020-02-11,16.76,16.76,16.565,16.625,215755.0
2020-02-12,16.705,16.835,16.595,16.81,377968.0
2020-02-13,16.94,17.88,16.94,17.185,884206.0
2020-02-14,17.33,17.945,17.29,17.84,488760.0
2020-02-17,17.785,18.175,17.785,18.16,413717.0
2020-02-18,18.15,18.255,17.785,18.09,303859.0
2020-02-19,18.09,18.265,18.03,18.16,289285.0
2020-02-20,18.09,18.44,18.09,18.425,386383.0
2020-02-21,18.375,18.41,17.865,17.865,327485.0
2020-02-24,17.795,17.795,17.3,17.305,537322.0
2020-02-25,17.01,17.105,16.645,16.825,504726.0
2020-02-26,16.76,16.77,16.285,16.325,496522.0
2020-02-27,16.235,16.405,16.005,16.165,538511.0
2020-02-28,15.97,16.01,15.575,15.59,645538.0
2020-03-02,15.565,15.9,15.18,15.795,608430.0
2020-03-03,15.97,16.305,15.9,16.02,510583.0
2020-03-04,15.805,15.95,15.69,15.74,351976.0
2020-03-05,15.86,16.315,15.86,16.005,392224.0
2020-03-06,15.81,15.845,15.565,15.565,378416.0
2020-03-09,15.215,15.285,14.405,14.465,678681.0
2020-03-10,14.295,15.415,13.985,15.415,786419.0
2020-03-11,15.455,15.61,15.0,15.0,621178.0
2020-03-12,14.925,15.155,14.065,14.325,718878.0
2020-03-13,13.895,15.74,13.305,15.74,1027632.0
2020-03-16,15.175,16.03,14.685,15.285,750048.0
2020-03-17,15.125,17.065,14.78,16.94,1099857.0
2020-03-18,16.625,16.97,15.575,16.45,736569.0
2020-03-19,16.705,16.705,15.62,16.545,928462.0
2020-03-20,16.755,17.065,14.7,15.055,727105.0
2020-03-23,14.325,14.925,13.855,14.9,732810.0
2020-03-24,15.095,15.575,14.255,14.895,407810.0
2020-03-25,15.135,15.535,14.64,15.375,459871.0
2020-03-26,15.015,15.95,14.92,15.755,488580.0
2020-03-27,15.97,16.115,14.445,14.445,629549.0
2020-03-30,14.305,14.375,13.615,14.055,625307.0
2020-03-31,14.215,14.5,13.455,13.55,1111332.0
2020-04-01,13.6,14.44,13.43,13.735,645406.0
2020-04-02,13.575,14.455,13.455,13.965,558290.0
2020-04-03,14.32,14.43,13.43,13.465,576957.0
2020-04-06,13.64,14.675,13.615,14.485,797789.0
2020-04-07,14.695,14.895,13.815,13.975,573893.0
2020-04-08,13.935,14.245,13.71,13.865,503209.0
2020-04-09,14.135,14.335,13.88,14.335,397956.0
2020-04-14,14.385,14.655,14.12,14.445,464684.0
2020-04-15,14.55,14.895,14.335,14.645,462337.0
2020-04-16,14.4,14.845,14.255,14.83,561289.0
2020-04-17,14.935,15.39,14.83,15.07,425214.0
2020-04-20,14.975,15.055,14.375,14.375,527523.0
2020-04-21,14.325,14.43,14.04,14.12,439473.0
2020-04-22,13.98,14.31,13.8,14.125,415016.0
2020-04-23,14.19,14.54,13.955,14.06,224226.0
2020-04-24,13.905,14.435,13.905,14.15,281297.0
2020-04-27,14.305,14.42,14.14,14.29,259236.0
2020-04-28,14.385,14.465,14.175,14.23,264508.0
2020-04-29,14.42,14.875,14.23,14.67,330833.0
2020-04-30,14.94,15.28,14.775,15.11,375082.0
2020-05-01,14.955,14.955,14.395,14.395,402712.0
2020-05-04,14.2,14.475,13.915,14.465,421035.0
2020-05-05,14.335,14.645,14.31,14.42,425264.0
2020-05-06,14.42,14.72,14.385,14.645,237109.0
2020-05-07,14.565,14.62,14.385,14.555,236809.0
2020-05-08,14.55,14.81,14.46,14.46,305723.0
2020-05-11,14.51,15.03,14.51,14.785,397562.0
2020-05-12,14.85,14.98,14.55,14.58,301418.0
2020-05-13,14.425,14.71,14.23,14.71,548170.0
2020-05-14,14.645,14.71,14.345,14.5,334920.0
2020-05-15,14.51,14.94,14.51,14.85,312202.0
2020-05-18,14.915,15.055,14.795,14.925,253338.0
2020-05-19,15.355,15.365,14.835,14.885,327385.0
2020-05-20,14.85,15.105,14.825,15.015,223474.0
2020-05-21,15.315,15.315,15.03,15.08,255084.0
2020-05-22,15.085,15.11,14.825,14.865,246136.0
2020-05-25,15.005,15.2,14.955,15.15,238857.0
2020-05-26,15.28,15.525,15.235,15.495,290854.0
2020-05-27,15.485,15.64,15.235,15.435,490589.0
2020-05-28,15.55,16.03,15.545,15.855,328737.0
2020-05-29,15.755,15.935,15.39,15.435,1093700.0
2020-06-01,15.37,15.865,15.34,15.79,370580.0
2020-06-02,15.79,16.015,15.655,15.925,249631.0
2020-06-03,16.18,16.34,15.935,16.26,447326.0
2020-06-04,16.3,16.58,16.27,16.415,353170.0
2020-06-05,16.3,16.495,16.285,16.405,255238.0
2020-06-09,16.66,16.945,16.295,16.36,334602.0
2020-06-10,16.35,16.53,16.3,16.31,377379.0
2020-06-11,16.08,16.26,15.7,15.835,428455.0
2020-06-12,15.495,15.92,15.365,15.82,497258.0
2020-06-15,15.82,15.9,15.46,15.51,603287.0
2020-06-16,16.025,16.26,15.855,16.13,408822.0
2020-06-17,16.3,16.315,15.87,16.105,264933.0
2020-06-18,16.01,16.055,15.65,15.895,391461.0
2020-06-19,16.13,16.18,15.745,15.895,668832.0
2020-06-22,15.885,16.05,15.755,15.92,239414.0
2020-06-23,15.945,16.03,15.745,15.92,385813.0
2020-06-24,15.935,16.21,15.92,15.99,167077.0
2020-06-25,15.895,15.99,15.655,15.68,326562.0
2020-06-26,15.87,16.08,15.81,16.05,250891.0
2020-06-29,15.755,15.82,15.57,15.7,192090.0
2020-06-30,15.96,16.17,15.755,15.92,334679.0
2020-07-01,16.055,16.285,15.86,15.9,261240.0
2020-07-02,16.105,16.205,15.895,16.14,213282.0
2020-07-03,16.3,16.495,16.18,16.285,211819.0
2020-07-06,16.285,16.625,16.195,16.365,259046.0
2020-07-07,16.535,16.535,16.065,16.145,284623.0
2020-07-08,16.145,16.57,16.145,16.245,264959.0
2020-07-09,16.385,16.505,16.235,16.235,217489.0
2020-07-10,16.14,16.285,16.075,16.155,194224.0
2020-07-13,16.385,16.45,16.165,16.22,218150.0
2020-07-14,16.22,16.65,16.09,16.45,270842.0
2020-07-15,16.715,16.865,16.535,16.75,338762.0
2020-07-16,16.935,16.945,16.52,16.625,238196.0
2020-07-17,16.645,16.815,16.495,16.61,278806.0
2020-07-20,16.625,16.88,16.505,16.65,242218.0
2020-07-21,16.62,16.96,16.53,16.895,196517.0
2020-07-22,16.905,16.98,16.515,16.53,259961.0
2020-07-23,16.44,16.67,16.36,16.62,139404.0
2020-07-24,16.66,16.72,16.52,16.53,177312.0
2020-07-27,16.425,16.52,16.39,16.47,146384.0
2020-07-28,16.57,16.815,16.465,16.465,198496.0
2020-07-29,16.385,16.48,15.935,16.04,349348.0
2020-07-30,16.14,16.465,16.14,16.385,174052.0
2020-07-31,16.22,16.325,15.82,15.935,268964.0
2020-08-03,15.935,16.315,15.93,16.22,241791.0
2020-08-04,16.4,16.595,16.3,16.4,238018.0
2020-08-05,16.4,16.56,16.31,16.375,170548.0
2020-08-06,16.415,16.57,16.36,16.505,215121.0
2020-08-07,16.465,16.56,16.385,16.43,139344.0
2020-08-10,16.52,16.725,16.365,16.625,190168.0
2020-08-11,16.585,16.91,16.535,16.78,212105.0
2020-08-12,16.92,17.0,16.76,16.83,207018.0
2020-08-13,17.0,17.09,16.79,16.89,233504.0
2020-08-14,16.995,17.045,16.775,16.935,165787.0
2020-08-17,16.79,16.89,16.505,16.67,231198.0
2020-08-18,16.61,16.8,16.61,16.75,131103.0
2020-08-19,16.625,17.035,16.625,16.97,199853.0
2020-08-20,16.715,16.815,16.545,16.65,224482.0
2020-08-21,16.92,16.92,16.69,16.8,10211.0
2020-08-24,16.675,16.935,16.555,16.845,238949.0
2020-08-25,17.045,17.14,16.88,16.93,280698.0
2020-08-26,16.935,17.035,16.71,16.895,204083.0
2020-08-27,16.83,17.2,16.825,16.895,213074.0
2020-08-28,16.83,16.87,16.48,16.65,214909.0
2020-08-31,16.65,17.175,16.65,17.06,362683.0
2020-09-01,16.805,16.96,16.62,16.83,343812.0
2020-09-02,17.1,17.615,16.91,17.485,400471.0
2020-09-03,17.53,17.71,17.265,17.37,264459.0
2020-09-04,16.91,17.025,16.75,16.8,213073.0
2020-09-07,16.71,16.935,16.685,16.88,125235.0
2020-09-08,16.93,17.2,16.83,17.085,141558.0
2020-09-09,16.75,17.02,16.7,17.01,322939.0
2020-09-10,17.2,17.49,17.01,17.24,204978.0
2020-09-11,16.955,17.36,16.91,17.13,159491.0
2020-09-14,17.295,17.45,17.205,17.36,172966.0
2020-09-15,17.36,17.5,17.155,17.22,188248.0
2020-09-16,17.345,17.58,17.265,17.505,184595.0
2020-09-17,17.565,17.705,17.285,17.37,350042.0
2020-09-18,17.525,17.76,17.41,17.66,520236.0
2020-09-21,17.725,18.25,17.72,18.1,289877.0
2020-09-22,18.015,18.625,18.005,18.575,393199.0
2020-09-23,18.655,19.22,18.575,19.14,41246.0
2020-09-24,18.895,19.555,18.825,19.3,399143.0
2020-09-25,19.315,20.255,19.315,20.195,460061.0
2020-09-28,20.175,20.245,19.755,19.975,315637.0
2020-09-29,19.985,20.205,19.505,19.65,428098.0
2020-09-30,19.36,19.58,19.16,19.16,393593.0
2020-10-01,19.205,19.545,19.095,19.205,228502.0
2020-10-02,19.04,19.315,18.99,19.155,343015.0
2020-10-05,19.375,19.69,19.245,19.595,243564.0
2020-10-06,19.595,19.92,19.44,19.735,398315.0
2020-10-07,19.885,20.335,19.78,20.13,439226.0
2020-10-08,20.375,20.785,20.305,20.655,350694.0
2020-10-09,20.785,21.2,20.75,21.045,333002.0
2020-10-12,20.995,21.045,20.76,20.94,468141.0
2020-10-13,20.85,21.215,20.84,21.11,296580.0
2020-10-14,21.07,21.12,20.855,20.925,349238.0
2020-10-15,20.98,21.095,20.81,20.98,283216.0
2020-10-16,20.98,21.085,20.785,20.945,207420.0
2020-10-19,21.035,21.315,20.945,21.21,273948.0
2020-10-20,21.07,21.32,21.01,21.02,298267.0
2020-10-21,21.02,21.125,20.67,20.745,262515.0
2020-10-22,20.425,20.785,20.375,20.785,289866.0
2020-10-23,20.7,20.825,20.605,20.775,167499.0
2020-10-26,20.745,20.775,20.465,20.48,181562.0
2020-10-27,20.335,20.46,20.14,20.26,318011.0
2020-10-28,20.075,20.46,19.985,20.395,267800.0
2020-10-29,20.09,20.345,19.905,20.125,294687.0
2020-10-30,20.375,20.68,20.36,20.655,255819.0
2020-11-02,20.645,21.005,20.375,20.75,280754.0
2020-11-03,20.945,21.055,20.75,20.995,276178.0
2020-11-04,20.98,21.03,20.505,20.775,177552.0
2020-11-05,20.9,21.005,20.72,20.875,190695.0
2020-11-06,20.875,21.37,20.815,21.25,271455.0
2020-11-09,21.295,21.915,21.295,21.86,231991.0
2020-11-10,22.09,22.335,21.665,21.73,327733.0
2020-11-11,21.86,22.64,21.85,22.545,344048.0
2020-11-12,22.595,22.79,22.355,22.715,278212.0
2020-11-13,22.78,22.78,22.005,22.535,199130.0
2020-11-16,22.56,22.78,22.56,22.765,15095.0
2020-11-17,22.6,22.88,22.51,22.86,322570.0
2020-11-18,23.22,23.635,23.015,23.39,349566.0
2020-11-19,23.535,23.84,23.185,23.81,352230.0
2020-11-20,23.86,23.86,23.005,23.01,393689.0
2020-11-23,22.97,23.095,22.77,23.02,226422.0
2020-11-24,23.22,23.81,23.11,23.725,241759.0
2020-11-25,23.86,24.19,23.64,23.965,289406.0
2020-11-26,23.95,24.39,23.81,24.205,183759.0
2020-11-27,24.18,24.455,24.08,24.305,181132.0
2020-11-30,24.305,24.37,23.93,24.08,287250.0
2020-12-01,23.93,24.15,23.37,24.115,262856.0
2020-12-02,24.015,24.015,23.5,23.61,344219.0
2020-12-03,23.775,24.05,23.66,23.865,229506.0
2020-12-04,23.765,24.0,23.615,23.955,170457.0
2020-12-07,24.05,24.545,24.025,24.38,243595.0
2020-12-08,24.205,24.43,23.95,24.055,308351.0
2020-12-09,24.2,24.745,24.155,24.645,377507.0
2020-12-10,24.635,25.11,24.365,24.985,277965.0
2020-12-11,24.72,25.41,24.605,25.075,335577.0
2020-12-14,25.085,25.46,24.88,25.22,425521.0
2020-12-15,25.225,25.285,24.71,25.01,381704.0
2020-12-16,25.035,25.15,24.365,24.465,284956.0
2020-12-17,24.52,25.5,24.33,25.4,562647.0
2020-12-18,25.29,25.575,24.86,25.025,511323.0
2020-12-21,25.025,25.575,24.945,25.575,179900.0
2020-12-22,24.97,25.565,24.97,25.15,168483.0
2020-12-23,25.15,25.44,25.15,25.185,149553.0
2020-12-24,25.225,25.295,24.845,24.91,113136.0
2020-12-29,24.925,25.25,24.885,25.06,218719.0
2020-12-30,24.935,25.265,24.805,25.265,182158.0
2020-12-31,25.335,25.5,24.95,24.95,114777.0
2021-01-04,24.95,25.25,24.935,25.145,179849.0
2021-01-05,24.885,25.21,24.83,25.15,193475.0
2021-01-06,24.96,25.15,24.315,24.465,192469.0
2021-01-07,24.805,24.855,24.345,24.655,213799.0
2021-01-08,24.585,25.145,24.585,25.085,209588.0
2021-01-11,24.975,25.12,24.0,24.0,288264.0
2021-01-12,24.025,24.255,23.64,23.76,247463.0
2021-01-13,23.765,23.98,23.225,23.61,236700.0
2021-01-14,23.395,23.965,23.36,23.64,213096.0
2021-01-15,23.65,23.915,23.495,23.495,181736.0
2021-01-18,23.385,23.535,23.045,23.16,160566.0
2021-01-19,23.51,23.94,23.285,23.865,369843.0
2021-01-20,23.59,23.86,23.35,23.75,231286.0
2021-01-21,23.915,24.19,23.9,24.05,186556.0
2021-01-22,23.675,23.74,22.905,22.91,384853.0
2021-01-25,22.945,23.52,22.91,23.52,513234.0
2021-01-27,23.535,23.635,22.765,23.155,302612.0
2021-01-28,22.545,22.895,22.425,22.82,284682.0
2021-01-29,23.02,23.055,22.475,22.54,346646.0
2021-02-01,22.255,22.995,22.065,22.955,251343.0
2021-02-02,23.06,23.46,23.06,23.325,211499.0
2021-02-03,23.635,23.66,23.275,23.475,197552.0
2021-02-04,23.635,24.025,23.32,23.52,118239.0
2021-02-05,23.715,23.85,23.26,23.46,155074.0
2021-02-08,23.71,23.88,23.575,23.75,180926.0
2021-02-09,23.565,23.665,23.32,23.46,123025.0
2021-02-10,23.395,23.675,23.345,23.585,91384.0
2021-02-11,23.585,24.165,23.585,23.835,125578.0
2021-02-12,23.8,24.1,23.8,23.975,177762.0
2021-02-15,24.005,24.42,23.99,24.115,116543.0
2021-02-16,24.18,24.635,24.115,24.455,154112.0
2021-02-17,24.455,24.545,24.255,24.49,121518.0
2021-02-18,24.47,24.755,24.115,24.365,166831.0
2021-02-19,24.295,24.365,23.79,23.84,123775.0
2021-02-22,23.565,23.89,23.47,23.585,162231.0
2021-02-23,23.715,24.52,23.675,24.52,211480.0
2021-02-24,24.52,24.83,24.44,24.545,187513.0
2021-02-25,24.805,24.95,24.56,24.695,214666.0
2021-02-26,24.465,24.785,24.18,24.78,399994.0
2021-03-01,24.96,25.29,24.82,24.925,296722.0
2021-03-02,24.88,25.54,24.78,24.895,213376.0
2021-03-03,24.88,25.29,24.38,24.755,202070.0
2021-03-04,24.785,25.92,24.785,25.21,322567.0
2021-03-05,25.615,25.7,24.805,24.995,272452.0
2021-03-08,25.615,25.85,25.315,25.465,242211.0
2021-03-09,25.59,25.92,25.46,25.59,279151.0
2021-03-10,25.54,25.69,25.02,25.195,174015.0
2021-03-11,24.885,25.375,24.885,25.24,221494.0
2021-03-12,25.3,25.79,25.275,25.58,163468.0
2021-03-15,25.625,25.755,25.21,25.435,171027.0
2021-03-16,25.5,25.705,25.25,25.535,201417.0
2021-03-17,25.465,25.575,24.97,25.195,210263.0
2021-03-18,25.135,25.54,25.01,25.15,162852.0
2021-03-19,24.91,25.375,24.805,25.375,235914.0
2021-03-22,25.51,25.905,25.335,25.88,168328.0
2021-03-23,25.805,25.955,25.415,25.525,184971.0
2021-03-24,25.5,25.68,25.2,25.68,142184.0
2021-03-25,25.705,26.81,25.655,26.775,197825.0
2021-03-26,27.015,27.14,26.195,26.445,332013.0
2021-03-29,26.595,26.87,26.17,26.195,110040.0
2021-03-30,26.12,26.17,25.6,25.705,260927.0
2021-03-31,25.8,26.42,25.8,26.19,195555.0
2021-04-01,26.52,26.52,25.875,26.255,197485.0
2021-04-06,26.58,26.66,26.26,26.345,165395.0
2021-04-07,26.57,26.775,26.445,26.585,201660.0
2021-04-08,26.95,27.16,26.625,27.035,239307.0
2021-04-09,26.785,27.29,26.77,27.24,196194.0
2021-04-12,27.235,27.235,26.825,26.985,132957.0
2021-04-13,27.28,27.325,26.885,27.065,226610.0
2021-04-14,27.085,27.58,26.965,27.4,196572.0
2021-04-15,27.235,27.615,27.075,27.455,29776.0
2021-04-16,27.59,27.695,27.16,27.43,136975.0
2021-04-19,27.53,27.77,27.44,27.44,212965.0
2021-04-20,27.525,27.77,27.28,27.325,230932.0
2021-04-21,27.125,27.29,26.635,27.03,395441.0
2021-04-22,26.845,26.905,26.385,26.83,252467.0
2021-04-23,26.37,26.63,25.825,26.11,325838.0
2021-04-26,26.09,26.225,25.75,25.865,265870.0
2021-04-27,25.94,26.035,25.31,25.445,170575.0
2021-04-28,25.69,26.17,25.615,25.9,270098.0
2021-04-29,26.17,26.17,25.53,25.555,249065.0
2021-04-30,25.58,25.865,25.255,25.39,325541.0
2021-05-03,25.39,25.39,25.01,25.185,201016.0
2021-05-04,25.185,25.495,25.16,25.39,191085.0
2021-05-05,25.28,25.665,25.025,25.27,213028.0
2021-05-06,25.02,25.32,24.725,24.92,233652.0
2021-05-07,24.96,25.42,24.945,25.045,183654.0
2021-05-10,25.17,25.5,24.985,25.17,190275.0
2021-05-11,24.85,25.455,24.74,24.91,166301.0
2021-05-12,24.725,24.985,24.59,24.9,187498.0
2021-05-13,24.87,25.155,24.505,24.505,195755.0
2021-05-14,25.06,25.285,24.885,24.985,194562.0
2021-05-17,25.16,25.28,24.765,24.87,135271.0
2021-05-18,24.74,25.12,24.66,24.885,88749.0
2021-05-19,24.49,24.735,24.115,24.115,347717.0
2021-05-20,24.29,24.92,24.095,24.875,304002.0
2021-05-21,25.405,25.405,24.71,24.9,237439.0
2021-05-24,25.0,25.12,24.64,24.74,143279.0
2021-05-25,25.095,25.095,24.58,24.785,162705.0
2021-05-26,24.69,25.305,24.625,24.66,325493.0
2021-05-27,24.85,25.02,24.49,24.81,204015.0
2021-05-28,25.02,25.205,24.765,24.91,167092.0
2021-05-31,24.985,25.07,24.555,24.79,153300.0
2021-06-01,24.815,24.92,24.525,24.87,137981.0
2021-06-02,24.465,25.17,24.465,25.07,156158.0
2021-06-03,25.16,25.16,24.71,24.835,254675.0
2021-06-04,24.91,25.335,24.75,25.23,196587.0
2021-06-07,25.295,25.79,25.285,25.48,180761.0
2021-06-08,25.62,25.705,25.13,25.48,244110.0
2021-06-09,25.545,26.0,25.545,25.825,261111.0
2021-06-10,26.0,26.37,25.775,26.345,262363.0
2021-06-11,26.1,26.51,26.01,26.31,245835.0
2021-06-15,26.42,26.455,26.01,26.235,218937.0
2021-06-16,26.42,27.09,26.32,26.965,290947.0
2021-06-17,27.04,27.1,26.335,26.41,259837.0
2021-06-18,26.42,26.505,26.195,26.195,338486.0
2021-06-21,25.775,25.875,25.33,25.37,106320.0
2021-06-22,26.015,26.275,25.42,25.58,359907.0
2021-06-23,25.58,28.17,25.515,27.745,761381.0
2021-06-24,26.295,27.625,26.295,27.26,559646.0
2021-06-25,27.47,27.56,26.965,27.525,719484.0
2021-06-28,27.525,27.785,27.315,27.745,432589.0
2021-06-29,27.57,28.35,27.285,28.095,536107.0
2021-06-30,28.195,28.38,27.56,28.29,495277.0
2021-07-01,28.39,28.515,27.96,28.09,283451.0
2021-07-02,28.515,28.515,27.92,28.25,232998.0
2021-07-05,28.315,28.45,27.98,28.215,377898.0
2021-07-06,28.215,28.54,27.96,28.415,520567.0
2021-07-07,28.095,28.8,27.99,28.525,496571.0
2021-07-08,28.935,28.94,28.425,28.55,28094.0
2021-07-09,28.08,28.275,27.96,28.18,375645.0
2021-07-12,28.465,28.465,27.635,27.755,374218.0
2021-07-13,28.13,28.13,27.77,27.795,17961.0
2021-07-14,27.76,27.795,27.5,27.61,529348.0
2021-07-15,27.76,28.19,27.675,28.18,452924.0
2021-07-16,27.93,28.115,27.845,28.08,283460.0
2021-07-19,28.055,28.055,27.55,27.67,246166.0
2021-07-20,27.325,27.735,27.14,27.56,336722.0
2021-07-21,27.87,27.895,27.375,27.375,266997.0
2021-07-22,27.385,27.955,27.315,27.885,381938.0
2021-07-23,27.885,28.09,27.7,27.99,396332.0
2021-07-26,28.02,28.13,27.795,27.88,361420.0
2021-07-27,27.88,27.91,27.675,27.885,387705.0
2021-07-28,27.885,27.945,27.415,27.45,336183.0
2021-07-29,27.4,27.495,27.225,27.495,224643.0
2021-07-30,27.385,27.52,27.24,27.385,310894.0
2021-08-02,27.595,27.645,27.34,27.415,285941.0
2021-08-03,27.26,27.595,27.09,27.165,284275.0
2021-08-04,27.13,27.34,27.055,27.24,279291.0
2021-08-05,27.175,27.215,26.95,26.95,21362.0
2021-08-06,26.89,26.915,26.645,26.83,43170.0
2021-08-09,26.84,26.865,26.635,26.795,241321.0
2021-08-10,26.92,26.94,26.655,26.745,213931.0
2021-08-11,26.88,27.115,26.715,26.89,577830.0
2021-08-12,27.26,27.65,26.89,27.635,444437.0
2021-08-13,27.685,27.885,27.435,27.635,42925.0
2021-08-16,27.67,28.07,27.435,27.935,490505.0
2021-08-17,28.095,28.22,27.5,27.67,244203.0
2021-08-18,27.92,28.265,27.65,28.02,365152.0
2021-08-19,27.835,27.925,27.62,27.77,299519.0
2021-08-20,27.885,28.03,27.61,27.735,196665.0
2021-08-23,27.675,28.09,27.675,27.82,219675.0
2021-08-24,28.28,28.3,27.995,28.12,300606.0
2021-08-25,28.415,28.725,27.99,28.675,335173.0
2021-08-26,28.585,29.315,28.48,29.105,521393.0
2021-08-27,29.105,29.38,28.835,29.355,375999.0
2021-08-30,29.7,30.25,29.575,30.15,662256.0
2021-08-31,30.195,30.405,29.91,30.04,31537.0
2021-09-01,30.125,30.195,29.775,30.15,380212.0
2021-09-02,30.235,30.3,29.725,29.99,679351.0
2021-09-03,30.84,31.03,29.925,30.185,902042.0
2021-09-06,30.185,30.185,29.055,29.655,530465.0
2021-09-07,30.185,30.43,29.665,30.36,721721.0
2021-09-08,30.615,32.2,30.46,32.065,1809565.0
2021-09-09,31.955,32.57,31.68,31.87,948355.0
2021-09-10,32.87,33.19,32.095,32.64,1123222.0
2021-09-13,33.55,33.71,32.49,33.13,1170979.0
2021-09-14,33.37,33.54,32.92,33.345,1011225.0
2021-09-15,33.13,33.49,32.485,32.96,988118.0
2021-09-16,33.085,33.12,30.93,31.21,1618083.0
2021-09-17,31.16,31.285,29.48,30.78,1735111.0
2021-09-20,30.445,30.445,29.365,29.94,1330097.0
2021-09-21,29.965,31.335,29.81,29.95,10872279.0
2021-09-22,31.445,31.5,29.775,29.875,1135399.0
2021-09-23,31.78,31.855,30.79,31.655,962224.0
2021-09-24,32.045,32.845,31.845,32.845,1156475.0
2021-09-27,32.92,33.515,32.875,33.245,766332.0
2021-09-28,33.55,34.22,33.035,33.38,593038.0
2021-09-29,33.42,33.42,31.99,32.095,1086153.0
2021-09-30,32.585,32.82,31.735,32.725,968063.0
2021-10-01,31.87,32.28,31.71,31.915,779172.0
2021-10-04,32.54,32.635,31.15,31.67,562669.0
2021-10-05,31.83,32.225,31.435,32.04,941096.0
2021-10-06,32.03,32.03,30.18,30.33,1729640.0
2021-10-07,30.33,30.615,29.65,30.31,903534.0
2021-10-08,30.195,30.53,29.925,30.185,770625.0
2021-10-11,30.21,30.445,29.65,29.965,658390.0
2021-10-12,29.69,29.755,28.975,29.33,811122.0
2021-10-13,29.355,29.39,28.895,29.01,568796.0
2021-10-14,28.95,29.035,28.525,28.775,675900.0
2021-10-15,28.985,29.23,28.56,29.22,740022.0
2021-10-18,29.355,29.37,28.92,29.355,738460.0
2021-10-19,29.195,29.48,29.035,29.185,451943.0
2021-10-20,29.315,29.415,28.8,28.875,455795.0
2021-10-21,28.935,29.22,28.355,28.48,474828.0
2021-10-22,28.44,28.845,28.365,28.415,385273.0
2021-10-25,28.685,28.825,28.375,28.675,561333.0
2021-10-26,29.345,29.345,28.565,29.035,790137.0
2021-10-27,28.75,28.875,28.145,28.145,718758.0
2021-10-28,28.09,28.215,27.765,27.935,485317.0
2021-10-29,27.935,28.305,27.215,27.24,678007.0
2021-11-01,27.41,27.86,27.09,27.65,531221.0
2021-11-02,27.845,27.97,27.21,27.235,395448.0
2021-11-03,27.3,27.62,27.03,27.155,531447.0
2021-11-04,27.09,27.315,26.77,27.005,500042.0
2021-11-05,26.99,27.235,26.815,27.09,396346.0
2021-11-08,27.09,27.125,26.745,27.015,406553.0
2021-11-09,27.005,27.005,26.595,26.755,457376.0
2021-11-10,26.965,26.975,26.53,26.705,565320.0
2021-11-11,26.62,26.63,25.95,26.2,688799.0
2021-11-12,26.375,26.61,26.17,26.35,433017.0
2021-11-15,26.335,26.585,26.175,26.42,575914.0
2021-11-16,26.42,26.585,26.19,26.335,820105.0
2021-11-17,26.345,26.545,26.21,26.295,491856.0
2021-11-18,26.075,26.37,25.705,26.21,638810.0
2021-11-19,26.365,26.97,26.135,26.91,725416.0
2021-11-22,27.15,27.15,26.76,26.93,909757.0
2021-11-23,27.245,27.75,26.945,27.545,1018392.0
2021-11-24,27.585,27.67,27.235,27.435,595040.0
2021-11-25,27.2,27.525,26.855,27.435,504996.0
2021-11-26,27.415,27.715,26.825,26.93,771769.0
2021-11-29,26.59,27.0,26.22,26.53,627101.0
2021-11-30,26.445,26.945,26.42,26.505,1803070.0
2021-12-01,26.34,26.425,25.795,26.23,747282.0
2021-12-02,26.29,26.785,26.02,26.535,595496.0
2021-12-03,26.86,27.54,26.63,27.425,894216.0
2021-12-06,27.705,27.815,27.315,27.45,881569.0
2021-12-07,27.595,27.955,27.065,27.825,965433.0
2021-12-08,27.98,28.055,27.435,27.69,609798.0
2021-12-09,27.715,28.045,27.38,27.655,671950.0
2021-12-10,27.5,27.525,27.145,27.17,566739.0
2021-12-13,27.175,27.75,27.11,27.545,695297.0
2021-12-14,27.46,27.46,26.71,27.05,996084.0
2021-12-15,26.775,27.195,26.375,27.075,1132091.0
2021-12-16,27.28,27.29,26.595,26.835,1217957.0
2021-12-17,26.94,27.56,26.775,26.86,17038634.0
2021-12-20,26.76,26.77,25.165,25.225,833189.0
2021-12-21,25.975,26.34,25.685,26.145,914489.0
2021-12-22,26.13,26.155,25.685,25.82,525002.0
2021-12-23,26.23,26.23,25.665,25.77,455665.0
2021-12-24,26.015,26.015,25.58,25.665,146252.0
2021-12-29,25.84,26.18,25.695,26.05,469264.0
2021-12-30,26.145,26.18,25.735,25.975,453836.0
2021-12-31,25.89,25.925,25.25,25.25,394813.0
2022-01-04,25.855,26.45,25.77,26.425,647193.0
2022-01-05,26.765,26.765,26.075,26.18,434515.0
2022-01-06,25.78,26.015,25.345,25.385,564943.0
2022-01-07,25.665,26.015,25.55,25.695,381017.0
2022-01-10,25.58,25.725,25.395,25.64,265586.0
2022-01-11,25.65,25.965,25.53,25.54,446222.0
2022-01-12,25.77,26.025,25.635,25.88,521392.0
2022-01-13,25.87,25.905,25.55,25.82,395167.0
2022-01-14,25.755,25.755,24.95,24.96,761211.0
2022-01-17,25.25,25.58,25.035,25.48,556252.0
2022-01-18,25.18,25.265,24.9,24.91,451814.0
2022-01-19,24.685,24.805,24.295,24.32,602480.0
2022-01-20,24.045,24.345,23.995,24.225,557960.0
2022-01-21,23.99,24.045,23.38,23.485,725124.0
2022-01-24,23.465,23.755,23.265,23.35,684892.0
2022-01-25,23.03,23.09,22.35,22.69,946426.0
2022-01-27,23.365,23.945,22.165,22.51,1339645.0
2022-01-28,22.86,23.17,22.58,23.05,1921680.0
2022-01-31,23.415,23.555,22.965,23.29,671814.0
2022-02-01,23.29,23.475,23.04,23.38,549467.0
2022-02-02,23.45,23.875,23.45,23.67,534440.0
2022-02-03,23.585,23.62,22.94,23.12,652896.0
2022-02-04,23.205,23.41,23.16,23.33,361240.0
2022-02-07,23.39,23.485,23.0,23.255,576095.0
2022-02-08,22.94,23.63,22.94,23.365,1061401.0
2022-02-09,23.245,23.245,22.795,23.205,689165.0
2022-02-10,23.185,23.38,22.855,22.89,576405.0
2022-02-11,22.6,22.685,22.28,22.435,548525.0
2022-02-14,22.495,22.775,22.435,22.615,421470.0
2022-02-15,22.385,22.455,22.02,22.22,513542.0
2022-02-16,22.28,22.46,22.18,22.31,463028.0
2022-02-17,22.34,22.34,21.875,22.0,695772.0
2022-02-18,21.845,22.085,21.635,21.805,732618.0
2022-02-21,21.615,22.045,21.575,21.93,458987.0
2022-02-22,21.735,21.925,21.5,21.855,418874.0
2022-02-23,21.915,21.99,21.405,21.89,572308.0
2022-02-24,21.53,21.73,21.115,21.355,746781.0
2022-02-25,21.615,21.785,21.43,21.555,536560.0
2022-02-28,21.785,21.9,21.245,21.47,697319.0
2022-03-01,21.24,22.01,21.15,21.83,631239.0
2022-03-02,21.21,22.025,21.21,21.89,664693.0
2022-03-03,22.17,22.77,22.045,22.64,913718.0
2022-03-04,22.385,22.8,21.94,22.19,725099.0
2022-03-07,22.63,22.745,21.925,22.02,603079.0
2022-03-08,22.275,22.325,21.465,21.465,682652.0
2022-03-09,21.745,21.805,21.345,21.345,516995.0
2022-03-10,21.53,22.085,21.37,21.685,570718.0
2022-03-11,21.47,21.575,21.165,21.165,567259.0
2022-03-14,21.31,21.755,21.31,21.745,477594.0
2022-03-15,21.61,21.65,21.235,21.505,604395.0
2022-03-16,21.43,21.7,21.26,21.445,630958.0
2022-03-17,22.17,22.6,21.95,22.045,788461.0
2022-03-18,22.035,22.165,21.785,22.06,835008.0
2022-03-21,22.17,22.34,21.93,22.155,420377.0
2022-03-22,22.48,22.655,22.2,22.31,337515.0
2022-03-23,22.52,23.0,22.48,22.735,566720.0
2022-03-24,23.195,23.28,22.64,23.025,852449.0
2022-03-25,23.12,23.535,22.51,23.525,943415.0
2022-03-28,23.785,24.455,23.665,24.26,89198.0
2022-03-29,24.305,24.55,24.055,24.39,705111.0
2022-03-30,24.475,24.5,24.135,24.335,585208.0
2022-03-31,24.415,24.685,24.225,24.405,611456.0
2022-04-01,24.26,24.295,23.995,24.055,401400.0
2022-04-04,23.97,24.2,23.835,24.055,673854.0
2022-04-05,24.27,24.635,24.26,24.395,436859.0
2022-04-06,24.22,24.42,24.055,24.42,436242.0
2022-04-07,24.32,24.525,24.225,24.42,368812.0
2022-04-08,24.565,24.74,24.335,24.455,553964.0
2022-04-11,24.525,24.6,24.275,24.39,550278.0
2022-04-12,24.38,24.405,23.96,23.96,327243.0
2022-04-13,24.14,24.415,24.105,24.27,460939.0
2022-04-14,24.405,24.595,24.295,24.595,456844.0
2022-04-19,24.55,24.765,24.405,24.56,567516.0
2022-04-20,24.615,24.9,24.4,24.66,565269.0
2022-04-21,25.055,25.055,24.32,24.345,308995.0
2022-04-22,24.33,24.385,23.55,23.55,36632.0
2022-04-26,23.37,23.375,22.805,22.885,481483.0
2022-04-27,22.84,23.3,22.78,23.015,376465.0
2022-04-28,23.5,23.76,23.42,23.76,430332.0
2022-04-29,23.81,24.07,23.775,24.06,416742.0
2022-05-02,23.61,23.67,23.345,23.575,247759.0
2022-05-03,23.36,23.55,23.1,23.28,343452.0
2022-05-04,23.49,23.74,23.37,23.74,313733.0
2022-05-05,23.955,24.095,23.775,24.06,345181.0
2022-05-06,23.955,23.955,23.36,23.41,364682.0
2022-05-09,23.37,23.6,23.28,23.48,275476.0
2022-05-10,23.315,23.445,22.53,23.145,533466.0
2022-05-11,23.35,23.63,23.21,23.56,347627.0
2022-05-12,23.61,23.75,22.755,22.79,394807.0
2022-05-13,22.925,23.175,22.635,22.73,494447.0
2022-05-16,22.875,23.135,22.565,22.78,331880.0
2022-05-17,22.85,23.145,22.59,22.65,387341.0
2022-05-18,22.79,23.1,22.47,22.58,435033.0
2022-05-19,22.175,22.58,21.905,22.495,380718.0
2022-05-20,22.245,22.625,22.245,22.54,412557.0
2022-05-23,22.415,22.95,22.415,22.625,373770.0
2022-05-24,22.64,22.685,22.185,22.32,345137.0
2022-05-25,22.32,22.415,22.14,22.26,348090.0
2022-05-26,22.375,22.41,21.775,21.795,442855.0
2022-05-27,22.07,22.35,22.055,22.21,366346.0
2022-05-30,22.555,22.735,22.255,22.575,316841.0
2022-05-31,22.58,22.675,22.235,22.235,665761.0
2022-06-01,22.445,22.555,21.94,22.08,372174.0
2022-06-02,21.975,22.045,21.74,21.87,348906.0
2022-06-03,21.95,22.165,21.89,22.01,275542.0
2022-06-06,21.975,22.285,21.9,21.995,260343.0
2022-06-07,21.87,21.965,21.64,21.69,379363.0
2022-06-08,22.08,22.295,22.03,22.14,383826.0
2022-06-09,22.105,22.15,21.725,21.795,430512.0
2022-06-10,21.63,21.705,21.42,21.455,380321.0
2022-06-14,20.73,20.765,20.325,20.615,831880.0
2022-06-15,20.52,20.835,20.47,20.695,505207.0
2022-06-16,21.095,21.095,20.375,20.505,788295.0
2022-06-17,20.325,20.34,19.95,20.29,939164.0
2022-06-20,20.15,20.185,19.535,19.59,624700.0
2022-06-21,19.64,19.925,19.64,19.71,398742.0
2022-06-22,19.77,19.84,19.485,19.59,409612.0
2022-06-23,19.59,20.045,19.495,19.9,393123.0
2022-06-24,19.77,20.195,19.72,20.1,377061.0
2022-06-27,20.425,20.635,20.39,20.52,423196.0
2022-06-28,20.72,21.045,20.635,20.98,465305.0
2022-06-29,20.895,20.895,20.635,20.645,347650.0
2022-06-30,20.715,20.875,20.365,20.365,423074.0
2022-07-01,20.495,20.625,20.2,20.2,245462.0
2022-07-04,20.615,20.78,20.515,20.72,270733.0
2022-07-05,20.72,20.72,20.41,20.46,240702.0
2022-07-06,20.325,20.585,20.245,20.47,291806.0
2022-07-07,20.255,20.72,20.255,20.72,251763.0
2022-07-08,20.895,21.13,20.79,20.98,334860.0
2022-07-11,21.13,21.145,20.55,20.575,293439.0
2022-07-12,20.765,20.98,20.53,20.81,318519.0
2022-07-13,20.765,20.775,20.41,20.73,378102.0
2022-07-14,20.585,20.98,20.585,20.78,327895.0
2022-07-15,20.54,20.67,20.245,20.565,325395.0
2022-07-18,20.68,20.965,20.68,20.93,221498.0
2022-07-19,20.87,21.12,20.86,20.955,275000.0
2022-07-20,21.155,21.45,21.065,21.3,304141.0
2022-07-21,21.355,21.515,21.31,21.515,84573.0
2022-07-22,21.455,21.455,21.065,21.415,502920.0
2022-07-25,21.415,21.43,21.195,21.25,313514.0
2022-07-26,21.37,21.76,21.3,21.655,445416.0
2022-07-27,21.535,21.965,21.45,21.83,311992.0
2022-07-28,22.15,22.21,21.76,21.95,375226.0
2022-07-29,22.21,22.365,21.985,22.225,475741.0
2022-08-01,22.375,22.42,22.095,22.365,37138.0
2022-08-02,22.41,22.66,22.285,22.625,380738.0
2022-08-03,22.71,22.84,22.53,22.65,391270.0
2022-08-04,22.755,22.895,22.495,22.495,357620.0
2022-08-05,22.48,22.52,22.295,22.38,296366.0
2022-08-08,22.225,22.39,22.01,22.32,296625.0
2022-08-09,22.285,22.495,22.22,22.305,347951.0
2022-08-10,22.095,22.155,21.905,21.965,315354.0
2022-08-11,22.08,22.48,22.08,22.435,302454.0
2022-08-12,22.41,22.54,21.94,22.045,439323.0
2022-08-15,22.035,22.255,21.995,22.21,257212.0
2022-08-16,22.38,22.575,22.295,22.51,260138.0
2022-08-17,22.58,22.71,22.505,22.685,285139.0
2022-08-18,22.79,22.96,22.615,22.815,267420.0
2022-08-19,23.145,23.22,22.8,22.91,340283.0
2022-08-22,22.625,22.65,22.38,22.4,361845.0
2022-08-23,22.2,22.315,21.93,21.975,394899.0
2022-08-24,22.235,22.4,22.125,22.32,337640.0
2022-08-25,22.67,22.91,22.555,22.695,333485.0
2022-08-26,22.575,22.735,22.51,22.625,301684.0
2022-08-29,22.15,22.235,21.905,22.19,301036.0
2022-08-30,22.39,22.58,22.255,22.375,378837.0
2022-08-31,22.08,22.34,22.035,22.235,380233.0
2022-09-01,21.95,22.105,21.805,21.95,364668.0
2022-09-02,22.03,22.39,21.905,22.22,264171.0
2022-09-05,22.4,22.805,22.225,22.695,325105.0
2022-09-06,22.66,22.955,22.54,22.615,300079.0
2022-09-07,22.355,22.415,22.02,22.22,471735.0
2022-09-08,21.95,22.295,21.905,22.26,378145.0
2022-09-09,21.915,22.225,21.89,22.165,284439.0
2022-09-12,22.495,22.545,22.235,22.365,230384.0
2022-09-13,22.495,22.7,22.34,22.6,302260.0
2022-09-14,22.06,22.27,21.9,22.15,512246.0
2022-09-15,22.285,22.675,22.175,22.46,679357.0
2022-09-16,22.165,22.27,21.905,21.985,750500.0
2022-09-19,21.915,22.59,21.655,21.775,285575.0
2022-09-20,22.09,22.755,22.09,22.34,500831.0
2022-09-21,22.65,23.69,22.485,23.445,1152025.0
2022-09-23,23.025,23.315,22.83,23.145,721400.0
2022-09-26,22.67,22.85,22.35,22.71,766764.0
2022-09-27,22.675,23.3,22.66,23.195,801293.0
2022-09-28,23.085,23.41,23.05,23.265,609100.0
2022-09-29,23.985,24.05,23.345,23.345,529755.0
2022-09-30,23.255,23.28,22.935,23.18,567427.0
2022-10-03,23.16,23.265,22.625,22.925,437009.0
2022-10-04,23.325,23.74,23.135,23.665,725361.0
2022-10-05,23.69,24.095,23.575,23.975,592769.0
2022-10-06,24.02,24.13,23.665,23.975,574436.0
2022-10-07,23.62,23.89,23.6,23.785,397745.0
2022-10-10,23.62,23.89,23.29,23.63,450402.0
2022-10-11,23.63,23.725,23.315,23.42,521686.0
2022-10-12,23.325,23.42,23.025,23.315,449401.0
2022-10-13,23.16,23.49,23.1,23.35,461408.0
2022-10-14,23.795,23.88,23.54,23.63,381794.0
2022-10-17,23.445,23.76,23.3,23.695,328936.0
2022-10-18,23.775,24.13,23.705,23.94,464938.0
2022-10-19,23.985,24.05,23.42,23.665,410089.0
2022-10-20,23.62,23.8,23.135,23.37,469887.0
2022-10-21,23.265,23.68,23.15,23.5,354747.0
2022-10-24,23.87,23.99,23.74,23.785,324900.0
2022-10-25,24.035,24.095,23.705,23.86,394239.0
2022-10-26,23.965,24.21,23.88,24.045,382576.0
2022-10-27,24.285,24.44,24.06,24.12,383904.0
2022-10-28,24.12,24.46,24.07,24.215,313374.0
2022-10-31,24.485,24.485,23.975,24.175,440729.0
2022-11-01,24.175,24.555,24.05,24.39,475112.0
2022-11-02,24.485,24.64,24.355,24.59,716709.0
2022-11-03,23.99,24.165,23.88,24.105,418728.0
2022-11-04,24.225,24.545,24.12,24.465,340633.0
2022-11-07,24.465,24.935,24.45,24.78,447914.0
2022-11-08,24.83,25.04,24.595,24.625,445133.0
2022-11-09,24.665,24.915,24.535,24.685,415266.0
2022-11-10,24.39,24.69,24.235,24.535,452930.0
2022-11-11,25.005,25.125,24.63,24.925,680968.0
2022-11-14,25.02,25.09,24.625,24.78,363017.0
2022-11-15,24.76,24.89,24.545,24.72,441131.0
2022-11-16,24.83,25.235,24.57,24.755,473081.0
2022-11-17,24.79,24.805,24.485,24.755,450279.0
2022-11-18,25.1,25.11,24.37,24.5,678836.0
2022-11-21,24.495,24.555,24.09,24.18,565819.0
2022-11-22,24.21,24.555,24.1,24.405,446600.0
2022-11-23,24.745,24.785,24.54,24.725,297915.0
2022-11-24,24.725,24.92,24.575,24.575,282152.0
2022-11-25,24.68,24.75,24.475,24.6,334486.0
2022-11-28,24.6,24.895,24.5,24.805,321231.0
2022-11-29,24.86,25.03,24.735,24.85,306417.0
2022-11-30,24.805,25.225,24.545,25.225,1643241.0
2022-12-01,25.545,25.55,25.115,25.275,349444.0
2022-12-02,25.215,25.225,24.99,25.155,309116.0
2022-12-05,25.215,25.44,25.02,25.315,277516.0
2022-12-06,25.16,25.385,25.1,25.17,310306.0
2022-12-07,24.985,25.155,24.725,24.85,428917.0
2022-12-08,24.94,24.95,24.465,24.725,361573.0
2022-12-09,24.895,24.94,24.42,24.735,391158.0
2022-12-12,24.725,24.745,24.335,24.555,371094.0
2022-12-13,24.545,24.625,24.405,24.46,394168.0
2022-12-14,24.86,24.905,24.52,24.77,574793.0
2022-12-15,24.6,24.825,24.565,24.61,429755.0
2022-12-16,24.415,24.705,24.255,24.485,500652.0
2022-12-19,24.415,24.545,24.385,24.5,264560.0
2022-12-20,24.59,24.795,24.375,24.415,363868.0
2022-12-21,24.415,24.905,24.405,24.78,427880.0
2022-12-22,24.95,25.115,24.85,25.02,373232.0
2022-12-23,24.77,24.94,24.69,24.85,144597.0
2022-12-28,24.95,25.17,24.645,24.83,247291.0
2022-12-29,24.59,24.61,24.21,24.495,294994.0
2022-12-30,24.52,24.76,24.52,24.645,229342.0
2023-01-03,24.77,24.905,24.145,24.165,262521.0
2023-01-04,24.2,24.26,23.885,24.18,360187.0
2023-01-05,24.26,24.45,24.165,24.245,302347.0
2023-01-06,24.155,24.575,24.155,24.45,189186.0
2023-01-09,24.715,25.07,24.6,24.67,248724.0
2023-01-10,24.67,24.885,24.53,24.75,247928.0
2023-01-11,24.705,24.895,24.645,24.705,200174.0
2023-01-12,24.91,24.955,24.58,24.86,385952.0
2023-01-13,24.95,25.305,24.95,25.08,354321.0
2023-01-16,25.27,25.455,25.17,25.455,329327.0
2023-01-17,25.395,25.555,25.265,25.525,299162.0
2023-01-18,25.625,25.75,25.305,25.43,405537.0
2023-01-19,25.465,25.57,25.145,25.465,294501.0
2023-01-20,25.615,25.775,25.42,25.65,302012.0
2023-01-23,25.785,25.83,25.48,25.58,350070.0
2023-01-24,25.685,25.685,25.385,25.41,326209.0
2023-01-25,25.16,25.315,25.0,25.07,392837.0
2023-01-27,25.205,25.395,25.055,25.26,405062.0
2023-01-30,25.33,25.605,25.215,25.48,352201.0
2023-01-31,25.465,25.605,25.34,25.58,578985.0
2023-02-01,25.59,25.76,25.295,25.305,471290.0
2023-02-02,25.285,25.545,25.215,25.48,243475.0
2023-02-03,25.615,25.765,25.48,25.685,335542.0
2023-02-06,25.685,25.705,25.43,25.555,273780.0
2023-02-07,25.67,25.82,25.615,25.75,307013.0
2023-02-08,25.765,25.98,25.645,25.885,364588.0
2023-02-09,25.775,25.795,25.52,25.625,246658.0
2023-02-10,25.43,25.615,25.295,25.42,237568.0
2023-02-13,25.35,25.445,25.16,25.36,261834.0
2023-02-14,25.525,25.58,25.35,25.445,270181.0
2023-02-15,25.82,25.855,25.41,25.765,243639.0
2023-02-16,25.76,26.175,25.695,26.07,481972.0
2023-02-17,26.095,26.125,25.93,25.97,247445.0
2023-02-20,25.91,25.965,25.42,25.44,199580.0
2023-02-21,25.35,25.44,25.145,25.295,225983.0
2023-02-22,25.065,25.375,24.975,25.375,220350.0
2023-02-23,25.44,25.535,25.19,25.48,261182.0
2023-02-24,25.5,25.855,25.5,25.855,359812.0
2023-02-27,25.93,26.105,25.725,26.055,303777.0
2023-02-28,26.115,26.285,25.92,25.98,413467.0
2023-03-01,25.59,26.015,25.58,25.91,196209.0
2023-03-02,26.16,26.22,25.6,25.68,377739.0
2023-03-03,25.68,25.81,25.535,25.645,316595.0
2023-03-06,25.85,25.97,25.43,25.5,254924.0
2023-03-07,25.305,25.605,25.24,25.555,200505.0
2023-03-08,25.645,25.695,25.375,25.66,255858.0
2023-03-09,25.475,25.93,25.4,25.875,221748.0
2023-03-10,25.4,25.445,25.07,25.17,45784.0
2023-03-13,25.08,25.235,24.825,24.865,301697.0
2023-03-14,24.77,24.895,24.645,24.83,531108.0
2023-03-15,24.875,24.985,24.745,24.975,252721.0
2023-03-16,24.485,24.78,24.43,24.69,715784.0
2023-03-17,24.67,25.09,24.635,25.045,1008600.0
2023-03-20,24.875,24.94,24.51,24.655,286263.0
2023-03-21,24.85,25.035,24.8,24.905,240863.0
2023-03-22,25.385,25.525,25.07,25.43,454327.0
2023-03-23,25.395,26.015,25.225,25.76,550153.0
2023-03-24,25.52,25.73,25.27,25.725,327587.0
2023-03-27,25.935,26.17,25.9,26.125,372212.0
2023-03-28,26.105,26.215,25.9,26.105,362303.0
2023-03-29,26.105,26.435,26.035,26.33,366805.0
2023-03-30,26.535,26.72,26.42,26.49,448017.0
2023-03-31,26.535,26.96,26.505,26.91,433023.0
2023-04-03,27.085,27.29,26.915,27.095,512786.0
2023-04-04,27.04,27.56,26.81,27.47,482521.0
2023-04-05,27.565,27.72,27.4,27.53,422712.0
2023-04-06,27.71,27.79,27.3,27.605,310937.0
2023-04-11,28.055,28.505,27.975,28.3,666275.0
2023-04-12,28.29,28.29,27.81,27.915,567772.0
2023-04-13,28.05,28.19,27.72,28.18,582198.0
2023-04-14,28.13,28.385,27.94,28.19,371467.0
2023-04-17,28.335,28.465,28.135,28.315,446777.0
2023-04-18,27.985,28.075,27.605,27.975,543921.0
2023-04-19,28.17,28.695,28.125,28.27,532009.0
2023-04-20,28.27,28.695,28.19,28.66,564425.0
2023-04-21,28.66,28.85,28.56,28.625,424353.0
2023-04-24,28.74,28.74,28.445,28.605,365871.0
2023-04-26,28.815,29.015,28.625,28.68,572651.0
2023-04-27,28.615,28.785,28.435,28.785,357631.0
2023-04-28,28.805,28.83,28.35,28.49,503284.0
2023-05-01,28.715,29.06,28.705,28.805,342719.0
2023-05-02,28.64,28.885,28.445,28.46,466042.0
2023-05-03,28.225,28.435,28.035,28.155,480157.0
2023-05-04,28.01,28.525,27.89,28.515,418290.0
2023-05-05,28.45,28.65,28.37,28.635,236996.0
2023-05-08,28.895,28.95,28.56,28.895,247486.0
2023-05-09,28.815,28.975,28.695,28.895,450013.0
2023-05-10,28.975,29.115,28.715,29.04,329642.0
2023-05-11,29.12,29.485,29.05,29.455,579311.0
2023-05-12,29.74,29.74,29.43,29.52,618470.0
2023-05-15,29.54,29.965,29.485,29.91,610746.0
2023-05-16,29.695,29.93,29.575,29.8,501933.0
2023-05-17,29.53,29.92,29.495,29.9,495496.0
2023-05-18,30.18,30.235,29.99,30.235,511057.0
2023-05-19,30.255,30.545,30.22,30.545,414837.0
2023-05-22,30.57,30.715,30.4,30.49,332017.0
2023-05-23,30.705,30.745,30.335,30.335,324267.0
2023-05-24,30.325,30.545,30.145,30.22,307354.0
2023-05-25,30.19,30.445,30.055,30.135,398176.0
2023-05-26,29.875,30.155,29.74,29.94,410570.0
2023-05-29,30.38,30.39,30.1,30.165,361778.0
2023-05-30,30.175,30.32,29.99,30.065,282297.0
2023-05-31,30.065,30.065,29.095,29.095,2981182.0
2023-06-01,29.32,29.61,29.16,29.585,619369.0
2023-06-02,29.72,29.84,29.595,29.685,624051.0
2023-06-05,29.945,29.985,29.455,29.565,517716.0
2023-06-06,29.465,29.495,29.005,29.005,505547.0
2023-06-07,29.05,29.43,28.95,29.43,778076.0
2023-06-08,29.24,29.405,29.085,29.25,402566.0
2023-06-09,29.26,29.465,29.23,29.33,423556.0
2023-06-13,29.285,29.35,29.07,29.23,584681.0
2023-06-14,29.23,29.265,28.77,28.795,697135.0
2023-06-15,29.115,29.17,28.78,28.825,476288.0
2023-06-16,28.985,29.295,28.78,29.22,1099619.0
2023-06-19,29.185,29.26,29.025,29.24,386714.0
2023-06-20,29.36,29.485,29.215,29.45,356202.0
2023-06-21,29.665,29.71,29.51,29.62,363445.0
2023-06-22,29.595,29.6,29.17,29.25,367842.0
2023-06-23,28.985,29.115,28.85,28.94,304377.0
2023-06-26,28.83,28.925,28.735,28.895,492069.0
2023-06-27,28.985,29.03,28.65,28.725,266973.0
2023-06-28,28.915,29.04,28.785,29.025,230912.0
2023-06-29,29.14,29.16,28.94,29.075,314806.0
2023-06-30,29.075,29.115,28.785,28.785,597740.0
2023-07-03,28.85,29.015,28.605,28.925,307344.0
2023-07-04,28.805,29.04,28.78,28.95,295664.0
2023-07-05,29.075,29.075,28.4,28.46,451697.0
2023-07-06,28.445,28.685,28.405,28.45,384214.0
2023-07-07,27.88,28.35,27.825,28.1,393338.0
2023-07-10,28.4,28.4,27.9,28.035,268553.0
2023-07-11,28.205,28.305,28.08,28.26,257982.0
2023-07-12,28.35,28.4,28.035,28.035,324389.0
2023-07-13,28.29,28.505,28.215,28.45,485205.0
2023-07-14,28.685,28.785,28.515,28.725,422646.0
2023-07-17,28.625,28.83,28.535,28.785,287220.0
2023-07-18,28.995,29.025,28.46,28.515,246301.0
2023-07-19,28.65,28.85,28.525,28.74,303749.0
2023-07-20,28.825,29.05,28.695,29.025,373348.0
2023-07-21,29.26,29.26,28.93,29.15,343572.0
2023-07-24,29.185,29.465,29.17,29.405,302477.0
2023-07-25,29.485,29.53,29.185,29.295,238796.0
2023-07-26,29.275,29.565,29.205,29.53,250358.0
2023-07-27,29.755,29.81,29.54,29.775,314775.0
2023-07-28,29.755,29.865,29.44,29.865,314689.0
2023-07-31,30.03,30.175,29.73,29.845,305882.0
2023-08-01,29.83,30.365,29.505,30.0,386092.0
2023-08-02,30.02,30.3,29.74,29.795,270000.0
2023-08-03,29.61,29.785,29.54,29.54,344072.0
2023-08-04,29.475,29.655,29.36,29.64,354298.0
2023-08-07,29.71,29.775,29.54,29.62,210960.0
2023-08-08,29.695,29.775,29.36,29.36,415589.0
2023-08-09,29.295,29.43,29.22,29.265,247623.0
2023-08-10,29.265,29.65,29.23,29.51,275518.0
2023-08-11,29.485,29.51,29.22,29.365,197554.0
2023-08-14,29.105,29.43,29.105,29.26,197559.0
2023-08-15,29.15,29.385,29.15,29.31,206204.0
2023-08-16,29.14,29.31,28.995,29.15,299577.0
2023-08-17,28.95,29.17,28.915,29.075,343778.0
2023-08-18,28.96,29.075,28.905,28.985,224389.0
2023-08-21,28.915,29.265,28.915,29.06,216860.0
2023-08-22,29.095,29.16,28.925,29.06,301783.0
2023-08-23,29.05,29.215,28.97,29.04,250746.0
2023-08-24,29.17,29.435,29.085,29.35,306002.0
2023-08-25,28.985,29.275,28.86,28.925,318418.0
2023-08-28,29.12,29.33,28.975,29.25,249530.0
2023-08-29,29.45,29.565,29.32,29.32,234988.0
2023-08-30,29.465,29.8,29.405,29.685,303105.0
2023-08-31,29.765,29.92,29.67,29.9,455585.0
2023-09-01,29.91,30.29,29.81,30.1,320391.0
2023-09-04,30.255,30.355,30.18,30.31,356248.0
2023-09-05,30.135,30.29,29.945,30.29,193207.0
2023-09-06,30.19,30.325,30.145,30.175,245828.0
2023-09-07,30.0,30.175,29.9,30.11,365841.0
2023-09-08,30.29,30.31,30.065,30.275,313440.0
2023-09-11,30.19,30.29,30.02,30.28,242501.0
2023-09-12,30.19,30.41,30.02,30.41,281573.0
2023-09-13,30.325,30.335,29.985,30.19,320309.0
2023-09-14,30.175,30.425,30.08,30.425,381009.0
2023-09-15,30.59,32.445,30.465,32.445,1788538.0
2023-09-18,31.47,31.515,30.535,30.725,457453.0
2023-09-19,30.8,31.125,30.59,30.995,464545.0
2023-09-20,30.715,31.125,30.7,31.125,494948.0
2023-09-21,31.19,31.225,30.85,31.17,534732.0
2023-09-22,30.8,31.035,30.625,30.98,497379.0
2023-09-25,30.98,31.095,30.705,31.095,257081.0
2023-09-26,31.025,31.05,30.725,30.815,306200.0
2023-09-27,30.905,30.925,30.59,30.79,299225.0
2023-09-28,30.49,30.49,28.135,28.93,1126049.0
2023-09-29,29.22,29.695,29.22,29.52,744505.0
2023-10-02,29.65,30.03,29.64,29.64,366776.0
2023-10-03,29.215,29.61,29.215,29.53,570134.0
2023-10-04,29.215,29.755,29.215,29.62,606428.0
2023-10-05,29.555,29.875,29.555,29.8,287541.0
2023-10-06,29.945,30.22,29.82,30.145,312064.0
2023-10-09,30.145,30.275,29.945,30.265,306435.0
2023-10-10,30.47,30.615,30.225,30.59,515221.0
2023-10-11,30.59,30.815,30.365,30.815,508636.0
2023-10-12,30.98,31.28,30.76,31.15,463763.0
2023-10-13,30.95,31.005,30.655,30.745,298164.0
2023-10-16,30.445,30.78,30.345,30.78,332691.0
2023-10-17,30.9,31.16,30.87,31.16,492186.0
2023-10-18,31.16,31.295,30.8,31.295,443574.0
2023-10-19,31.025,31.385,30.98,31.235,383007.0
2023-10-20,30.78,31.15,30.715,31.08,319566.0
2023-10-23,30.845,31.045,30.635,31.015,289887.0
2023-10-24,30.945,31.125,30.805,30.86,345979.0
2023-10-25,30.86,30.99,30.625,30.85,504946.0
2023-10-26,30.8,31.025,30.59,30.905,479278.0
2023-10-27,31.115,31.115,30.6,30.705,278839.0
2023-10-30,30.38,30.585,30.135,30.51,335987.0
2023-10-31,30.455,30.755,30.24,30.275,428625.0
2023-11-01,30.51,30.545,30.1,30.39,410504.0
2023-11-02,30.625,30.845,30.615,30.7,331480.0
2023-11-03,31.05,31.33,30.87,31.115,423461.0
2023-11-06,31.105,31.105,30.515,30.61,396550.0
2023-11-07,30.535,30.805,30.525,30.68,247851.0
2023-11-08,30.8,30.95,30.68,30.69,535623.0
2023-11-09,30.98,31.205,30.87,31.14,391209.0
2023-11-10,31.09,31.235,31.025,31.115,205830.0
2023-11-13,31.115,31.225,30.77,30.85,290349.0
2023-11-14,31.16,31.225,30.98,31.015,393100.0
2023-11-15,31.25,31.27,30.905,31.025,329039.0
2023-11-16,31.085,31.345,30.69,30.735,345485.0
2023-11-17,31.26,31.26,30.9,30.995,351840.0
2023-11-20,31.03,31.14,30.39,30.52,348801.0
2023-11-21,30.64,30.64,30.225,30.485,421109.0
2023-11-22,30.455,30.55,30.215,30.3,360304.0
2023-11-23,30.215,30.56,30.185,30.365,284691.0
2023-11-24,30.725,30.805,30.38,30.595,182163.0
2023-11-27,30.805,30.91,30.605,30.685,265022.0
2023-11-28,30.805,30.97,30.67,30.695,229146.0
2023-11-29,30.855,31.03,30.805,31.01,336843.0
2023-11-30,31.0,31.115,30.815,31.01,907258.0
2023-12-01,31.055,31.225,30.965,31.205,266400.0
2023-12-04,31.355,31.555,31.01,31.15,374810.0
2023-12-05,31.02,31.085,30.595,30.955,325083.0
2023-12-06,31.02,31.465,30.995,31.4,535159.0
2023-12-07,31.27,31.38,30.37,30.585,786351.0
2023-12-08,30.455,30.55,30.195,30.435,427911.0
2023-12-11,30.475,31.13,30.435,30.91,678933.0
2023-12-12,30.965,31.41,30.855,31.14,482467.0
2023-12-13,31.04,31.12,30.295,30.5,708087.0
2023-12-14,31.01,31.02,30.37,30.55,656328.0
2023-12-15,30.55,30.745,30.28,30.64,1906242.0
2023-12-18,30.55,30.605,30.29,30.37,266069.0
2023-12-19,30.64,30.825,30.52,30.735,400532.0
2023-12-20,31.205,31.205,30.845,30.985,401894.0
2023-12-21,30.38,30.935,30.17,30.27,725031.0
2023-12-22,30.455,30.455,30.01,30.075,285393.0
2023-12-27,30.685,30.75,30.215,30.215,255839.0
2023-12-28,30.64,30.64,30.27,30.4,241284.0
2023-12-29,30.4,30.475,30.185,30.335,292264.0
2024-01-02,30.42,30.55,30.18,30.5,216840.0
2024-01-03,30.235,30.37,30.095,30.105,218607.0
2024-01-04,30.315,30.335,30.065,30.225,305197.0
2024-01-05,30.215,30.3,29.975,30.02,196520.0
2024-01-08,29.945,30.065,29.455,29.455,496529.0
2024-01-09,29.8,29.98,29.685,29.91,351850.0
2024-01-10,30.13,30.26,29.845,30.01,361245.0
2024-01-11,30.13,30.435,30.04,30.365,325623.0
2024-01-12,30.315,30.4,30.04,30.315,314606.0
2024-01-15,30.225,30.66,30.15,30.455,245076.0
2024-01-16,30.365,30.52,30.195,30.42,312171.0
2024-01-17,30.455,30.55,30.185,30.185,292424.0
2024-01-18,30.12,30.205,29.865,30.16,311167.0
2024-01-19,30.4,30.565,30.335,30.495,271144.0
2024-01-22,30.705,30.76,30.475,30.745,239276.0
2024-01-23,30.745,30.79,30.585,30.725,258619.0
2024-01-24,30.845,30.855,30.595,30.735,272377.0
2024-01-25,30.965,30.965,30.695,30.825,355606.0
2024-01-29,30.91,30.985,30.62,30.825,343452.0
2024-01-30,30.985,31.195,30.855,31.105,362151.0
2024-01-31,31.24,31.99,31.18,31.845,815433.0
2024-02-01,31.685,31.88,30.995,30.995,354611.0
2024-02-02,31.43,31.475,31.0,31.455,478778.0
2024-02-05,31.25,31.455,31.105,31.28,200019.0
2024-02-06,31.185,31.37,30.87,31.085,314983.0
2024-02-07,31.475,31.565,30.965,31.105,324378.0
2024-02-08,31.195,31.465,31.01,31.41,222712.0
2024-02-09,31.475,31.475,31.13,31.14,314562.0
2024-02-12,31.41,31.885,31.325,31.475,212738.0
2024-02-13,31.485,31.49,31.15,31.235,302591.0
2024-02-14,31.185,31.25,30.92,31.075,264955.0
2024-02-15,31.185,31.595,31.18,31.435,275897.0
2024-02-16,31.815,31.9,31.465,31.49,247491.0
2024-02-19,31.68,31.8,31.465,31.615,211053.0
2024-02-20,31.65,31.88,31.51,31.685,244634.0
2024-02-21,31.9,31.925,31.4,31.41,287007.0
2024-02-22,31.565,31.845,31.41,31.78,211612.0
2024-02-23,31.935,32.215,31.835,32.16,255789.0
2024-02-26,32.315,32.355,32.105,32.185,178204.0
2024-02-27,32.215,32.28,31.925,32.095,309811.0
2024-02-28,32.25,32.29,31.825,32.215,260487.0
2024-02-29,32.26,32.3,31.91,31.975,449212.0
2024-03-01,32.075,32.325,32.055,32.315,322621.0
2024-03-04,32.4,32.59,32.355,32.5,369924.0
2024-03-05,32.455,32.455,31.65,32.355,366017.0
2024-03-06,32.225,32.335,31.855,32.095,289154.0
2024-03-07,32.475,32.975,32.435,32.975,465890.0
2024-03-08,33.12,33.225,32.91,33.085,305454.0
2024-03-11,32.91,32.92,32.575,32.575,190516.0
2024-03-12,32.685,33.03,32.65,32.79,188753.0
2024-03-13,32.945,33.05,32.675,32.77,263446.0
2024-03-14,32.805,32.805,32.47,32.51,315016.0
2024-03-15,32.52,32.61,32.26,32.475,827715.0
2024-03-18,32.485,32.75,32.335,32.52,184637.0
2024-03-19,32.74,32.77,32.27,32.335,235006.0
2024-03-20,32.51,32.705,32.325,32.435,256165.0
2024-03-21,32.435,32.725,32.055,32.575,600630.0
2024-03-22,32.49,32.75,32.095,32.41,291754.0
2024-03-25,32.575,32.575,31.77,31.77,372124.0
2024-03-26,31.77,31.9,31.04,31.095,432771.0
2024-03-27,31.065,31.085,30.78,30.78,415097.0
2024-03-28,31.0,31.24,30.8,31.115,429538.0
2024-04-02,31.105,31.565,31.055,31.345,536100.0
2024-04-03,31.3,31.345,30.93,31.115,597707.0
2024-04-04,31.39,31.74,31.28,31.605,365202.0
2024-04-05,31.475,31.64,31.325,31.52,263951.0
2024-04-08,31.565,31.865,31.52,31.595,309269.0
2024-04-09,31.585,31.91,31.55,31.91,379606.0
2024-04-10,32.05,32.455,32.0,32.335,382182.0
2024-04-11,32.01,32.41,31.76,32.065,252174.0
2024-04-12,31.945,32.17,31.87,32.03,263244.0
2024-04-15,31.935,32.085,31.79,31.865,266850.0
2024-04-16,31.655,31.835,31.355,31.355,434076.0
2024-04-17,31.705,31.74,31.385,31.385,274732.0
2024-04-18,31.395,31.59,31.07,31.195,339525.0
2024-04-19,30.79,31.065,30.405,30.6,562916.0
2024-04-22,30.99,31.28,30.79,31.12,251434.0
2024-04-23,31.12,31.165,30.77,30.94,234365.0
2024-04-24,31.12,31.26,30.94,30.94,349506.0
2024-04-26,30.675,30.83,30.555,30.555,431966.0
2024-04-29,30.885,30.98,30.64,30.885,287179.0
2024-04-30,30.8,30.865,30.705,30.76,553143.0
2024-05-01,30.5,30.5,29.95,30.0,436557.0
2024-05-02,29.95,30.245,29.86,29.97,387199.0
2024-05-03,30.13,30.18,29.895,30.085,238182.0
2024-05-06,30.13,30.31,29.98,30.14,201403.0
2024-05-07,30.245,30.76,30.13,30.66,407183.0
2024-05-08,30.66,30.93,30.555,30.78,310227.0
2024-05-09,30.695,30.845,30.27,30.33,265322.0
2024-05-10,30.345,30.845,30.345,30.705,259715.0
2024-05-13,30.61,30.78,30.515,30.78,194795.0
2024-05-14,30.705,30.79,30.48,30.505,275048.0
2024-05-15,30.565,30.8,30.365,30.365,266813.0
2024-05-16,30.695,30.91,30.65,30.67,423627.0
2024-05-17,30.49,30.49,30.085,30.085,366236.0
2024-05-20,30.14,30.43,30.11,30.32,196227.0
2024-05-21,30.245,30.43,30.13,30.13,401620.0
2024-05-22,30.18,30.395,30.13,30.29,244691.0
2024-05-23,30.12,30.32,30.02,30.27,290653.0
2024-05-24,30.02,30.065,29.79,29.86,250524.0
2024-05-27,30.095,30.265,30.01,30.205,213567.0
2024-05-28,30.225,30.225,30.035,30.035,269998.0
2024-05-29,29.78,29.94,29.705,29.705,403922.0
2024-05-30,29.615,29.735,29.51,29.66,291213.0
2024-05-31,29.885,30.025,29.05,29.225,1455837.0
2024-06-03,29.565,29.94,29.445,29.69,345697.0
2024-06-04,29.66,29.745,29.235,29.36,296667.0
2024-06-05,29.435,29.95,29.33,29.755,371107.0
2024-06-06,29.99,29.99,29.79,29.79,310527.0
2024-06-07,29.86,30.32,29.82,30.13,369055.0
2024-06-11,29.935,30.27,29.79,30.14,534454.0
2024-06-12,30.14,30.425,30.14,30.375,401338.0
2024-06-13,30.45,30.63,30.405,30.47,560919.0
2024-06-14,30.565,30.675,30.415,30.5,237619.0
2024-06-17,30.59,30.835,30.565,30.6,320230.0
2024-06-18,31.035,31.17,30.62,31.15,457713.0
2024-06-19,31.26,31.505,31.225,31.47,227611.0
2024-06-20,31.76,31.76,31.395,31.59,657455.0
2024-06-21,31.545,31.75,31.495,31.645,923211.0
2024-06-24,31.685,31.72,31.29,31.31,335178.0
2024-06-25,31.47,31.495,31.08,31.15,397033.0
2024-06-26,31.07,31.07,30.79,30.885,452482.0
2024-06-27,30.745,31.1,30.61,31.1,363755.0
2024-06-28,31.205,31.365,30.905,30.905,305277.0
2024-07-01,30.8,31.065,30.75,30.995,261993.0
2024-07-02,30.99,31.3,30.98,31.155,268920.0
2024-07-03,31.44,31.545,30.97,31.28,262130.0
2024-07-04,31.62,31.695,31.325,31.515,190719.0
2024-07-05,31.495,31.645,31.335,31.545,190273.0
2024-07-08,31.62,31.685,31.485,31.665,121256.0
2024-07-09,31.73,31.78,31.525,31.675,270212.0
2024-07-10,31.675,31.715,31.505,31.6,303273.0
2024-07-11,31.92,31.965,31.75,31.965,275009.0
2024-07-12,32.23,32.485,32.155,32.465,255112.0
2024-07-15,32.605,32.635,32.475,32.6,290239.0
2024-07-16,32.765,33.07,32.53,32.91,395700.0
2024-07-17,32.955,32.955,32.7,32.945,342101.0
2024-07-18,32.955,33.145,32.91,32.955,323602.0
2024-07-19,32.485,32.74,32.39,32.7,276840.0
2024-07-22,32.6,32.69,32.485,32.645,181188.0
2024-07-23,32.92,33.115,32.835,32.945,238461.0
2024-07-24,32.91,32.955,32.71,32.75,183566.0
2024-07-25,32.6,32.805,32.53,32.685,257258.0
2024-07-26,32.87,32.9,32.615,32.75,207877.0
2024-07-29,33.07,33.25,32.935,33.07,274534.0
2024-07-30,32.955,33.255,32.87,33.04,282193.0
2024-07-31,33.36,33.65,33.285,33.425,380380.0
2024-08-01,33.475,33.605,33.24,33.605,322157.0
2024-08-02,33.22,33.715,33.145,33.265,466148.0
2024-08-05,32.925,32.955,32.445,32.515,545764.0
2024-08-06,32.39,32.515,32.125,32.22,526372.0
2024-08-07,32.015,32.71,32.015,32.44,311204.0
2024-08-08,32.485,32.765,32.44,32.44,277055.0
2024-08-09,32.86,32.955,32.445,32.665,275559.0
2024-08-12,32.92,33.055,32.75,32.805,203862.0
2024-08-13,32.955,32.995,32.6,32.805,206455.0
2024-08-14,33.005,33.05,32.2,32.53,249607.0
2024-08-15,32.645,32.825,32.43,32.505,217136.0
2024-08-16,32.945,32.945,32.625,32.73,205889.0
2024-08-19,32.785,32.815,32.43,32.515,233888.0
2024-08-20,32.445,32.495,32.135,32.27,184660.0
2024-08-21,32.155,32.27,32.025,32.23,180947.0
2024-08-22,32.4,32.475,32.06,32.185,350967.0
2024-08-23,32.305,32.455,32.185,32.37,291881.0
2024-08-26,32.37,32.69,32.165,32.605,188258.0
2024-08-27,32.57,32.76,32.4,32.4,195669.0
2024-08-28,32.38,32.44,32.015,32.175,283587.0
2024-08-29,32.165,32.435,32.015,32.325,248094.0
2024-08-30,32.515,32.515,32.195,32.485,462813.0
2024-09-02,32.285,32.475,32.06,32.39,164588.0
2024-09-03,32.485,32.505,32.025,32.24,281497.0
2024-09-04,32.005,32.125,31.45,31.77,448411.0
2024-09-05,31.79,31.955,31.61,31.93,282646.0
2024-09-06,31.73,31.805,31.365,31.59,345490.0
2024-09-09,31.27,31.495,31.225,31.42,332679.0
2024-09-10,31.515,31.63,31.29,31.29,380550.0
2024-09-11,31.26,31.315,30.905,31.015,324693.0
2024-09-12,31.14,31.525,30.985,31.525,350357.0
2024-09-13,31.695,31.78,31.225,31.58,298306.0
2024-09-16,31.76,31.78,31.45,31.515,298252.0
2024-09-17,31.59,31.705,31.19,31.335,302260.0
2024-09-18,31.355,31.495,31.195,31.495,355717.0
2024-09-19,31.555,31.9,31.45,31.795,479102.0
2024-09-20,31.825,32.175,31.655,31.92,993279.0
2024-09-23,31.74,31.88,31.6,31.73,168584.0
2024-09-24,31.78,31.91,31.525,31.865,241910.0
2024-09-25,32.05,32.2,31.865,31.985,315209.0
2024-09-26,32.39,32.795,31.315,32.685,567263.0
2024-09-27,32.55,33.095,32.465,32.835,521834.0
2024-09-30,32.72,32.95,32.325,32.72,68633.0
2024-10-01,33.095,33.19,32.805,33.005,467985.0
2024-10-02,32.845,33.255,32.7,32.995,408961.0
2024-10-03,32.92,33.425,32.92,33.36,361120.0
2024-10-04,33.33,33.33,32.995,33.21,349883.0
2024-10-07,33.33,33.425,32.91,33.145,235535.0
2024-10-08,32.76,33.165,32.57,32.935,343080.0
2024-10-09,32.995,33.145,32.485,32.645,375825.0
2024-10-10,32.765,33.125,32.69,32.845,388988.0
2024-10-11,32.955,33.05,32.685,32.91,293458.0
2024-10-14,33.05,33.29,32.935,32.965,374875.0
2024-10-15,33.315,33.46,33.25,33.26,553501.0
2024-10-16,33.31,33.355,33.08,33.105,376039.0
2024-10-17,33.23,33.325,32.905,33.115,427959.0
2024-10-18,33.18,33.28,32.94,33.095,235235.0
2024-10-21,33.335,33.855,33.19,33.82,385505.0
2024-10-22,33.53,33.83,33.345,33.345,294388.0
2024-10-23,33.45,33.48,33.14,33.22,204232.0
2024-10-24,33.2,33.46,33.03,33.03,313961.0
2024-10-25,33.01,33.21,32.555,32.565,270713.0
2024-10-28,32.635,32.77,32.47,32.625,202858.0
2024-10-29,32.835,32.915,32.48,32.48,397416.0
2024-10-30,32.555,32.655,32.44,32.48,243560.0
2024-10-31,32.355,32.47,32.2,32.24,375105.0
2024-11-01,32.21,32.21,31.765,31.89,335768.0
2024-11-04,31.97,31.98,31.595,31.605,333822.0
2024-11-05,31.485,31.535,31.325,31.45,388002.0
2024-11-06,31.595,31.88,31.42,31.755,241948.0
2024-11-07,32.105,32.32,31.94,32.15,399723.0
2024-11-08,32.395,32.52,32.275,32.295,264486.0
2024-11-11,32.275,32.42,32.14,32.345,39725.0
2024-11-12,32.42,32.795,32.26,32.795,450830.0
2024-11-13,32.905,33.175,32.75,33.085,362227.0
2024-11-14,33.23,33.385,32.815,32.855,233872.0
2024-11-15,33.165,33.23,32.865,32.98,315141.0
2024-11-18,32.98,33.31,32.825,33.175,219109.0
2024-11-19,33.01,33.74,33.01,33.45,267576.0
2024-11-20,33.375,33.425,32.99,33.03,214735.0
2024-11-21,33.065,33.085,32.525,32.67,332776.0
2024-11-22,33.44,33.44,32.905,32.99,257543.0
2024-11-25,33.22,33.875,33.2,33.78,728548.0
2024-11-26,33.855,33.855,33.26,33.3,273250.0
2024-11-27,33.385,33.53,33.315,33.395,270552.0
2024-11-28,33.585,34.145,33.575,33.695,496857.0
2024-11-29,33.655,33.665,33.305,33.52,333715.0
2024-12-02,33.57,33.705,33.355,33.675,336583.0
2024-12-03,34.01,34.08,33.46,33.46,319647.0
2024-12-04,33.31,33.605,33.085,33.405,316772.0
2024-12-05,33.31,34.08,33.26,33.945,410914.0
2024-12-06,33.71,34.05,33.665,33.945,230209.0
2024-12-09,34.03,34.425,34.0,34.3,352893.0
2024-12-10,34.3,34.3,33.52,33.635,390161.0
2024-12-11,33.79,33.865,33.415,33.45,287620.0
2024-12-12,33.685,33.695,33.365,33.585,245662.0
2024-12-13,33.57,33.675,33.365,33.52,188346.0
2024-12-16,33.605,33.635,33.23,33.31,310266.0
2024-12-17,33.24,33.895,33.2,33.73,300030.0
2024-12-18,33.8,34.115,33.655,33.965,272621.0
2024-12-19,33.18,33.44,33.085,33.27,514220.0
2024-12-20,32.97,33.155,32.805,32.805,839557.0
2024-12-23,33.085,33.25,32.875,33.165,314471.0
2024-12-24,33.165,33.44,33.135,33.425,77057.0
2024-12-27,33.52,33.78,33.375,33.51,224484.0
2024-12-30,33.52,33.705,33.365,33.705,147824.0
2024-12-31,33.365,33.575,32.96,32.96,203618.0
2025-01-02,32.99,33.18,32.885,32.885,190636.0
2025-01-03,32.94,33.155,32.845,33.0,166834.0
2025-01-06,33.175,33.23,32.98,33.115,178746.0
2025-01-07,33.135,33.165,32.375,32.385,352884.0
2025-01-08,32.375,32.69,32.365,32.49,308377.0
2025-01-09,32.49,32.535,32.305,32.45,192201.0
2025-01-10,32.605,32.605,32.275,32.325,175160.0
2025-01-13,32.095,32.135,31.595,31.66,288932.0
2025-01-14,31.88,32.22,31.815,32.2,211964.0
2025-01-15,32.075,32.49,32.0,32.095,195999.0
2025-01-16,32.575,32.605,32.295,32.295,308746.0
2025-01-17,32.42,32.555,32.125,32.14,187798.0
2025-01-20,32.315,32.375,32.125,32.295,196928.0
2025-01-21,32.645,32.69,32.32,32.545,18858.0
2025-01-22,32.635,32.895,32.565,32.74,212253.0
2025-01-23,32.325,32.75,32.325,32.635,258940.0
2025-01-24,32.51,32.835,32.51,32.73,155162.0
2025-01-28,32.885,32.885,32.375,32.4,285605.0
2025-01-29,32.47,32.885,32.47,32.52,236803.0
2025-01-30,32.52,32.915,32.5,32.865,211672.0
2025-01-31,32.895,33.22,32.895,32.98,311489.0
2025-02-03,32.66,32.75,32.375,32.47,250505.0
2025-02-04,32.75,32.75,32.135,32.135,298535.0
2025-02-05,32.265,32.43,32.125,32.14,249976.0
2025-02-06,32.17,32.41,32.15,32.41,276141.0
2025-02-07,32.41,32.555,32.23,32.555,124370.0
2025-02-10,32.41,32.49,32.16,32.21,173710.0
2025-02-11,32.125,32.22,31.91,32.15,262422.0
2025-02-12,32.295,32.345,31.93,32.125,311102.0
2025-02-13,32.115,32.355,32.015,32.335,273434.0
2025-02-14,32.7,33.145,32.595,32.67,285926.0
2025-02-17,32.74,33.115,32.625,32.845,308838.0
2025-02-18,32.845,33.155,32.78,32.97,224121.0
2025-02-19,33.23,33.71,33.075,33.71,383832.0
2025-02-20,33.615,33.675,33.28,33.48,418697.0
2025-02-21,33.635,33.78,33.49,33.595,310260.0
2025-02-24,33.665,33.685,32.97,33.0,555385.0
2025-02-25,32.895,33.165,32.895,33.065,248950.0
2025-02-26,33.335,33.335,33.03,33.2,211609.0
2025-02-27,33.23,33.675,33.23,33.425,341323.0
2025-02-28,33.355,33.355,32.855,32.855,644506.0
2025-03-03,32.845,33.21,32.68,32.93,333110.0
2025-03-04,32.74,32.855,32.315,32.835,315376.0
2025-03-05,32.555,32.67,32.395,32.565,406353.0
2025-03-06,32.66,32.75,32.42,32.625,383294.0
2025-03-07,32.355,32.78,32.295,32.325,246820.0
2025-03-10,32.365,32.41,31.87,31.87,295586.0
2025-03-11,31.795,32.0,31.305,31.305,76139.0
2025-03-12,31.305,31.335,30.535,30.61,649053.0
2025-03-13,30.825,31.085,30.765,30.85,504715.0
2025-03-14,30.87,31.1,30.775,31.085,506782.0
2025-03-17,31.14,31.335,30.87,30.94,298118.0
2025-03-18,31.215,31.74,31.215,31.63,422745.0
2025-03-19,31.69,32.285,31.585,32.285,619046.0
2025-03-20,31.88,32.555,31.69,32.555,877512.0
2025-03-21,32.615,33.275,32.51,32.855,965733.0
2025-03-24,32.815,33.27,32.73,33.115,368869.0
2025-03-25,33.135,34.105,33.135,33.74,1072304.0
2025-03-26,33.865,34.08,33.695,33.835,446930.0
2025-03-27,33.685,33.74,33.19,33.2,385069.0
2025-03-28,32.99,33.46,32.94,33.46,430127.0
2025-03-31,33.22,33.57,33.155,33.415,504252.0
2025-04-01,33.615,33.81,33.385,33.435,406074.0
2025-04-02,33.54,34.09,33.54,33.97,789354.0
2025-04-03,33.48,33.83,33.28,33.635,649378.0
2025-04-04,33.325,33.47,33.055,33.135,365496.0
2025-04-07,32.17,32.845,32.055,32.78,711151.0
2025-04-08,32.845,33.705,32.78,33.595,675456.0
2025-04-09,32.99,33.945,32.94,33.675,683339.0
2025-04-10,34.31,35.36,34.195,35.32,897539.0
2025-04-11,34.56,34.84,34.29,34.77,499652.0
2025-04-14,34.79,35.325,34.79,34.965,440699.0
2025-04-15,35.17,35.5,34.99,35.285,495978.0
2025-04-16,35.285,35.98,35.275,35.57,383264.0
2025-04-17,35.48,35.65,35.365,35.49,393094.0
2025-04-22,35.295,35.53,35.16,35.19,247526.0
2025-04-23,35.68,36.16,35.68,35.975,365165.0
2025-04-24,36.15,36.385,35.845,35.99,424044.0
2025-04-28,36.265,36.5,36.19,36.19,374912.0
2025-04-29,36.265,36.465,36.11,36.295,271218.0
2025-04-30,36.375,36.5,36.17,36.47,522698.0
2025-05-01,36.295,36.5,36.295,36.425,376747.0
2025-05-02,36.275,36.7,36.22,36.58,359053.0
2025-05-05,36.5,36.805,36.14,36.14,423468.0
2025-05-06,36.14,36.405,35.905,36.21,287130.0
2025-05-07,36.225,36.6,35.965,36.405,442333.0
2025-05-08,36.54,36.58,36.14,36.445,449880.0
2025-05-09,36.385,36.63,36.265,36.6,334909.0
2025-05-12,36.745,37.1,36.59,36.59,253374.0
2025-05-13,36.835,36.915,36.345,36.47,292131.0
2025-05-14,36.54,36.875,36.49,36.58,278566.0
2025-05-15,36.825,37.08,36.54,36.61,436488.0
2025-05-16,36.945,36.945,36.68,36.785,183973.0
2025-05-19,36.58,36.66,36.0,36.66,266240.0
2025-05-20,36.755,36.895,36.58,36.825,215710.0
2025-05-21,37.0,37.05,36.275,36.465,301382.0
2025-05-22,36.22,36.7,36.17,36.335,238533.0
2025-05-23,36.265,36.59,36.08,36.59,373601.0
2025-05-26,36.51,36.815,36.47,36.56,179770.0
2025-05-27,36.815,36.91,36.54,36.855,213912.0
2025-05-28,36.905,37.225,36.715,36.955,215373.0
2025-05-29,36.765,36.765,36.07,36.19,295787.0
2025-05-30,36.05,36.45,35.885,36.2,1027000.0
2025-06-02,37.54,42.15,37.48,42.15,2287129.0
2025-06-03,41.66,42.1,41.0,41.855,2210261.0
2025-06-04,41.855,42.195,40.07,40.59,1232946.0
2025-06-05,40.235,40.36,39.0,39.345,826547.0
2025-06-06,39.295,39.315,38.95,39.285,595502.0
2025-06-10,39.295,39.295,38.52,38.97,483382.0
2025-06-11,38.925,39.04,38.56,38.935,531705.0
2025-06-12,39.1,39.1,38.765,38.94,391717.0
2025-06-13,38.94,39.52,38.755,39.52,452938.0
2025-06-16,39.305,39.705,39.01,39.66,445675.0
2025-06-17,39.48,40.13,39.46,39.815,495133.0
2025-06-18,39.815,40.07,39.66,39.825,394860.0
2025-06-19,39.825,40.11,39.305,39.93,795096.0
2025-06-20,39.96,40.195,39.93,40.08,1268149.0
2025-06-23,39.95,40.59,39.845,40.285,372980.0
2025-06-24,40.285,40.755,40.15,40.705,657729.0
2025-06-25,40.58,41.1,40.58,40.705,489845.0
2025-06-26,40.785,41.165,40.59,40.95,357536.0
2025-06-27,41.07,41.345,40.865,40.865,531158.0
2025-06-30,41.165,41.395,41.06,41.175,588607.0
2025-07-01,41.215,41.64,40.98,41.6,532637.0
2025-07-02,41.41,42.57,41.185,42.14,588273.0
2025-07-03,42.02,42.14,41.48,41.55,296615.0
2025-07-04,41.825,42.1,41.64,41.765,157995.0
2025-07-07,41.58,42.1,41.58,41.725,218829.0
2025-07-08,41.835,41.835,41.225,41.41,375878.0
2025-07-09,41.215,41.46,40.685,40.92,255518.0
2025-07-10,40.93,41.07,40.63,40.835,213855.0
2025-07-11,40.825,40.825,40.295,40.49,217501.0
2025-07-14,40.275,40.43,40.06,40.255,211735.0
2025-07-15,40.57,40.6,40.315,40.345,313392.0
2025-07-16,40.345,40.375,39.99,40.245,229186.0
2025-07-17,40.48,40.59,40.11,40.315,259765.0
2025-07-18,40.44,41.08,40.385,40.825,391047.0
2025-07-21,40.43,40.705,40.03,40.225,202602.0
2025-07-22,40.285,40.385,39.685,39.865,238637.0
2025-07-23,39.885,40.17,39.61,40.17,346135.0
2025-07-24,40.185,40.185,39.52,39.68,287635.0
2025-07-25,39.68,39.68,39.01,39.425,344059.0
2025-07-28,39.355,39.875,39.315,39.725,246906.0
2025-07-29,39.765,39.765,39.225,39.695,335526.0
2025-07-30,39.6,40.08,39.275,39.775,311535.0
2025-07-31,39.795,40.01,39.5,39.775,300816.0
2025-08-01,39.66,39.745,39.165,39.52,335969.0
2025-08-04,39.45,39.68,39.185,39.51,264497.0
2025-08-05,39.705,40.835,39.705,40.64,385737.0
2025-08-06,40.725,42.195,40.72,41.675,706040.0
2025-08-07,41.675,41.845,41.225,41.325,288959.0
2025-08-08,41.165,41.62,40.865,41.215,318485.0
2025-08-11,41.215,41.385,40.97,41.385,423536.0
2025-08-12,41.265,41.96,41.13,41.63,506294.0
2025-08-13,41.745,42.12,41.52,41.745,370398.0
2025-08-14,41.705,42.08,41.56,41.805,383072.0
2025-08-15,41.755,41.805,41.405,41.805,413686.0
2025-08-18,41.735,41.88,41.46,41.745,344536.0
2025-08-19,41.52,41.56,41.115,41.5,391564.0
2025-08-20,41.655,42.005,41.425,41.675,410190.0
2025-08-21,42.32,42.32,41.64,42.09,509499.0
2025-08-22,41.89,42.39,41.82,42.16,458741.0
2025-08-25,42.54,42.69,42.18,42.53,457081.0
2025-08-26,42.3,42.71,41.88,42.14,503522.0
2025-08-27,42.33,43.22,42.15,43.22,357803.0
2025-08-28,43.2,43.56,43.0,43.5,331965.0
2025-08-29,43.37,43.95,43.245,43.76,379609.0
2025-09-01,43.78,44.14,43.5,44.02,468109.0
2025-09-02,43.9,44.03,42.69,43.01,428825.0
2025-09-03,42.42,42.97,41.5,41.92,553984.0
2025-09-04,42.03,42.45,41.8,42.42,536500.0
2025-09-05,42.82,44.3,42.61,43.96,1229221.0
2025-09-08,44.11,44.46,43.58,43.9,984133.0
2025-09-09,44.05,44.54,43.92,44.3,992003.0
2025-09-10,44.28,45.14,44.06,44.56,1125341.0
2025-09-11,44.5,44.56,42.87,43.1,1835989.0
2025-09-12,43.45,43.54,42.49,42.51,1399283.0
2025-09-15,43.46,43.48,40.32,40.32,7171588.0
2025-09-16,41.8,42.07,40.46,41.15,315862.0
2025-09-17,42.68,42.68,41.01,41.3,669415.0
2025-09-18,41.11,42.71,39.42,39.42,879994.0
2025-09-19,39.93,40.88,39.66,40.54,2730600.0
2025-09-22,41.68,41.68,39.56,40.06,432081.0
2025-09-23,41.8,41.8,40.58,40.88,435823.0
2025-09-24,41.25,41.25,39.01,39.14,353808.0
2025-09-25,38.92,39.5,37.53,39.5,909265.0
2025-09-26,39.0,39.71,38.27,38.68,942250.0
2025-09-29,38.53,38.76,38.04,38.22,840036.0
2025-09-30,38.35,39.22,37.9,38.49,1322030.0
2025-10-01,38.8,40.57,38.51,40.57,2781007.0
2025-10-02,39.12,40.35,38.3,39.06,1178741.0
2025-10-03,39.49,39.76,38.93,38.93,678489.0
2025-10-06,39.19,39.7,38.54,38.75,364560.0
2025-10-07,38.6,38.67,37.85,37.85,696062.0
2025-10-08,37.85,38.745,37.73,38.42,606752.0
2025-10-09,38.56,38.7,37.95,38.56,742544.0
2025-10-10,38.68,39.04,38.43,38.73,459861.0
2025-10-13,38.5,39.1,38.08,38.37,582232.0
2025-10-14,38.37,38.67,38.15,38.37,630466.0
2025-10-15,38.5,38.74,37.88,37.98,764077.0
2025-10-16,37.99,38.47,37.515,38.2,911037.0
2025-10-17,38.06,38.35,37.63,37.94,679427.0
2025-10-20,37.9,38.0,37.55,37.74,341088.0
2025-10-21,38.35,38.35,37.84,38.2,618515.0
2025-10-22,38.25,38.35,37.73,37.73,454965.0
2025-10-23,37.67,37.94,37.26,37.82,521459.0
2025-10-24,37.82,38.01,37.53,37.53,413752.0
2025-10-27,37.85,38.19,37.67,37.67,412785.0
2025-10-28,37.72,38.38,37.72,38.17,460177.0
2025-10-29,38.0,38.16,37.52,37.52,472388.0
2025-10-30,37.5,37.97,37.41,37.73,476765.0
2025-10-31,38.0,38.36,37.6,37.6,780573.0
2025-11-03,37.75,38.18,37.6,38.07,456363.0
2025-11-04,38.05,38.08,37.33,37.41,375734.0
2025-11-05,37.63,37.83,37.4,37.83,537821.0
2025-11-06,38.0,38.2,37.5,37.7,595062.0
2025-11-07,38.0,38.0,37.52,37.52,360614.0
2025-11-10,37.62,38.0,37.33,37.78,439289.0
2025-11-11,37.8,38.2,37.76,37.76,642523.0
2025-11-12,37.74,38.17,37.38,37.8,489565.0
2025-11-13,37.8,37.81,36.95,37.11,920497.0
2025-11-14,36.74,36.85,36.46,36.57,546736.0
2025-11-17,36.5,36.76,36.28,36.42,657888.0
2025-11-18,36.42,36.65,35.69,35.94,727894.0
2025-11-19,36.0,36.15,35.77,35.81,514040.0
2025-11-20,35.71,36.89,35.71,36.89,569969.0
2025-11-21,36.45,36.63,36.0,36.41,336950.0
2025-11-24,36.72,37.18,36.7,37.07,1302520.0
2025-11-25,37.2,37.56,37.07,37.31,554013.0
2025-11-26,37.63,37.935,37.22,37.23,534690.0