Date,Open,High,Low,Close,Volume
1998-12-31,1.227748326080764,1.227748326080764,1.227748326080764,1.227748326080764,0.0
1999-01-04,1.2502345380442217,1.2502345380442217,1.2086350733718236,1.2114458378001092,2162508.0
1999-01-05,1.237867269651918,1.237867269651918,1.2120081697025695,1.2333700677332908,4495974.0
1999-01-06,1.2817156336777982,1.2817156336777982,1.2389918331982317,1.278342650925491,4552632.0
1999-01-07,1.318818252344067,1.318818252344067,1.2817158671219622,1.3137587233177337,6022886.0
1999-01-08,1.2974555114259243,1.2974555114259243,1.2558560508607115,1.2684484081175107,2801172.0
1999-01-11,1.2817158491862282,1.2817158491862282,1.2311217471110243,1.2361812760665576,4571789.0
1999-01-12,1.2367432252271413,1.2367432252271413,1.2221271819814683,1.2367432252271413,4552307.0
1999-01-13,1.2423644043679958,1.2423644043679958,1.2198781820396698,1.2423644043679958,4374563.0
1999-01-14,1.2333704914597052,1.2333704914597052,1.2198787731160126,1.22550030443376,4197856.0
1999-01-15,1.2176296793837411,1.2176296793837411,1.2063866207927685,1.216055620954247,1678705.0
1999-01-18,1.2389915843811483,1.2389915843811483,1.2198782351952353,1.2389915843811483,2890211.0
1999-01-19,1.2637262313278943,1.2637262313278943,1.250234412295358,1.2560809139889555,2691335.0
1999-01-20,1.2727207569914674,1.2727207569914674,1.245737334500475,1.2581047184833982,3594598.0
1999-01-21,1.26147763729199,1.26147763729199,1.2389915230496262,1.247986033518188,5135853.0
1999-01-22,1.241240315530125,1.241240315530125,1.2254999460809324,1.2348318105648153,2838535.0
1999-01-25,1.228872890575013,1.228872890575013,1.1962679302501713,1.2030137878329912,2642208.0
1999-01-26,1.2030137878329912,1.2030137878329912,1.2030137878329912,1.2030137878329912,0.0
1999-01-27,1.2288726482336645,1.2288726482336645,1.206386532693815,1.20863507947618,3692574.0
1999-01-28,1.236743255023845,1.236743255023845,1.2111089083685993,1.2322459444074545,5887583.0
1999-01-29,1.2502348328930804,1.2502348328930804,1.2367432252271413,1.2367432252271413,12473978.0
1999-02-01,1.2749695765290228,1.2749695765290228,1.2479861505457115,1.2670993926251062,4526018.0
1999-02-02,1.2637266564644685,1.2637266564644685,1.2311215870920944,1.2367432252271413,5589107.0
1999-02-03,1.2457379899020455,1.2457379899020455,1.224376084532408,1.22550030443376,2423732.0
1999-02-04,1.2401161001554448,1.2401161001554448,1.2288729318380756,1.2367432252271413,1923863.0
1999-02-05,1.2378669733320014,1.2378669733320014,1.224375370805732,1.235618426887298,5238292.0
1999-02-08,1.231121468562714,1.231121468562714,1.2007651653197138,1.205262259489333,2502768.0
1999-02-09,1.2112212967429017,1.2112212967429017,1.1917706997884796,1.1951435745241228,2544546.0
1999-02-10,1.1973920791512285,1.1973920791512285,1.180527383734557,1.180527383734557,3399143.0
1999-02-11,1.1467979463404063,1.2086350883891013,1.1310575789842772,1.1467979463404063,11145780.0
1999-02-12,1.179515450187873,1.179515450187873,1.1546680860109233,1.1692841254341722,12431144.0
1999-02-15,1.1692843395930688,1.1692843395930688,1.1546682974928355,1.1557927329844493,5115771.0
1999-02-16,1.165911552938901,1.165911552938901,1.1524197294064078,1.154668384653944,2921269.0
1999-02-17,1.1906459396728395,1.1906459396728395,1.1636625173331834,1.1895217203692616,3137537.0
1999-02-18,1.219878606667145,1.219878606667145,1.1895221905595077,1.209759765313689,3796785.0
1999-02-19,1.2367432342530236,1.2367432342530236,1.215381333042117,1.231121596076949,4548792.0
1999-02-22,1.231121306582266,1.231121306582266,1.194019043108294,1.1962676978499591,1858199.0
1999-02-23,1.2165049556638243,1.2165049556638243,1.1996402653182443,1.2041375736518245,2416493.0
1999-02-24,1.233369995984783,1.233369995984783,1.209759444391884,1.2251624599234032,4765769.0
1999-02-25,1.2254996833330356,1.2254996833330356,1.2142565184429903,1.2221268094329063,3867876.0
1999-02-26,1.2344946147361704,1.2344946147361704,1.1970549891864486,1.1970549891864486,4612345.0
1999-03-01,1.205262020724559,1.205262020724559,1.1805272520226606,1.1917704170302723,3589164.0
1999-03-02,1.196267595053314,1.196267595053314,1.1726570461528136,1.178278574571212,2830077.0
1999-03-03,1.2086354448562588,1.2086354448562588,1.1782790285666975,1.1973923836874678,2592819.0
1999-03-04,1.203013474085191,1.203013474085191,1.1917704170302723,1.1917704170302723,1972779.0
1999-03-05,1.2063864559732824,1.2063864559732824,1.1917704170302723,1.1917704170302723,1835475.0
1999-03-08,1.2187541581771442,1.2187541581771442,1.1996408050652207,1.2030137878329912,3043403.0
1999-03-09,1.2086354686218836,1.2086354686218836,1.1861492378894178,1.1861492378894178,3567451.0
1999-03-10,1.1940190133022237,1.1940190133022237,1.1861488298555585,1.1883974845410907,2866832.0
1999-03-11,1.1959302238009513,1.1959302238009513,1.1771543364557004,1.1895217203692616,11884513.0
1999-03-12,1.2007651313599252,1.2007651313599252,1.1940191664381417,1.1963802001844104,1511057.0
1999-03-15,1.2277485151108405,1.2277485151108405,1.1951434509715602,1.224600398260485,3776465.0
1999-03-16,1.2367434442574872,1.2367434442574872,1.2198787427710147,1.229997585253447,3752284.0
1999-03-17,1.2536075620787788,1.2536075620787788,1.221002502112503,1.247986033518188,4122288.0
1999-03-18,1.249110515995244,1.249110515995244,1.233370146347701,1.2378673485529776,1907430.0
1999-03-19,1.274969442156314,1.274969442156314,1.2389915086528167,1.2659749317922666,4209419.0
1999-03-22,1.2749698860421617,1.2749698860421617,1.2547322036890525,1.271597010951797,2790581.0
1999-03-23,1.308698750786542,1.308698750786542,1.2817153270346004,1.2985800208559113,5067790.0
1999-03-24,1.288461369532269,1.288461369532269,1.2817155126175337,1.2839641675733486,5282008.0
1999-03-25,1.301953274995842,1.301953274995842,1.287337231537132,1.292284165215353,4046921.0
1999-03-26,1.3064506156745468,1.3064506156745468,1.2952076619106667,1.2953200407105188,6545332.0
1999-03-29,1.292958553824889,1.292958553824889,1.2817153880908665,1.289585571718872,3246430.0
1999-03-30,1.316568968397603,1.316568968397603,1.2929584199581097,1.3131959866408087,4503608.0
1999-03-31,1.3176933882134003,1.3176933882134003,1.292958616710388,1.292958616710388,6597251.0
1999-04-01,1.3042015164599123,1.3042015164599123,1.2828395139189763,1.3030771891732638,1670999.0
1999-04-02,1.3030771891732638,1.3030771891732638,1.3030771891732638,1.3030771891732638,0.0
1999-04-05,1.3030771891732638,1.3030771891732638,1.3030771891732638,1.3030771891732638,0.0
1999-04-06,1.322190596646524,1.322190596646524,1.3042015751559315,1.3197171844572724,1931056.0
1999-04-07,1.3199424228479066,1.3199424228479066,1.304202050297346,1.3056637303446317,4114285.0
1999-04-08,1.3210666930030284,1.3210666930030284,1.3042021000154411,1.3042021000154411,2912231.0
1999-04-09,1.3199418845023123,1.3199418845023123,1.3030771910832508,1.3154446833018192,2852481.0
1999-04-12,1.3064505650525513,1.3064505650525513,1.2985804869275093,1.29970470669342,3578163.0
1999-04-13,1.3244392900126618,1.3244392900126618,1.3086988147840344,1.321066199949677,5204119.0
1999-04-14,1.3624414084954652,1.3624414084954652,1.317693706017091,1.3624414084954652,3629082.0
1999-04-15,1.353670640878393,1.353670640878393,1.324438682429521,1.324438682429521,6438052.0
1999-04-16,1.326687778070385,1.326687778070385,1.3131960661318982,1.317693267460495,3545446.0
1999-04-19,1.3154450801896205,1.3154450801896205,1.3030775842396087,1.3064504591694488,3072047.0
1999-04-20,1.307575083384603,1.307575083384603,1.30082922459902,1.3042021000154411,3917862.0
1999-04-21,1.3266877378920938,1.3266877378920938,1.3064500626445597,1.3259007627680486,3443563.0
1999-04-22,1.3469255911727191,1.3469255911727191,1.32443947248366,1.343552716550446,5061266.0
1999-04-23,1.3470379323853106,1.3470379323853106,1.3278122036665625,1.329948371756934,5424482.0
1999-04-26,1.3469253720192984,1.3469253720192984,1.3300606777937836,1.3388304310618566,600791.0
1999-04-27,1.351422888226588,1.351422888226588,1.3323095363916,1.3491742331983034,3321834.0
1999-04-28,1.3559200744002298,1.3559200744002298,1.3334339561924244,1.3356825032415771,3529688.0
1999-04-29,1.332309747704703,1.332309747704703,1.3176937036080825,1.323315234117691,3533825.0
1999-04-30,1.3176932954197775,1.3176932954197775,1.292958525658619,1.29700588819227,24061752.0
1999-05-03,1.2929585054618509,1.2929585054618509,1.2614776641746672,1.2701349306132688,4524058.0
1999-05-04,1.2850886192659867,1.2850886192659867,1.2648510448656067,1.271597010951797,1582716.0
1999-05-05,1.259228802516074,1.259228802516074,1.2198780002695613,1.2198780002695613,4145655.0
1999-05-06,1.2367429434364283,1.2367429434364283,1.1827759853053694,1.1962676978499591,4631203.0
1999-05-07,1.1749057158850735,1.1749057158850735,1.1186901071165218,1.1355548005423566,9333249.0
1999-05-10,1.1805272908112003,1.1805272908112003,1.1580410680098407,1.1692841254341722,4138002.0
1999-05-11,1.1805275093418155,1.1805275093418155,1.152419644672472,1.174905979589033,3452464.0
1999-05-12,1.203013474085191,1.203013474085191,1.1625382311915589,1.1917704170302723,2955575.0
1999-05-13,1.229997490366705,1.229997490366705,1.1985167454745669,1.219653783117,2589490.0
1999-05-14,1.2524834438176766,1.2524834438176766,1.236743181454817,1.240228435046105,2846318.0
1999-05-17,1.2086350830237165,1.2086350830237165,1.1962676978499591,1.1962676978499591,4420769.0
1999-05-18,1.2086351717055352,1.2086351717055352,1.1591655194280437,1.1636627212886488,7229864.0
1999-05-19,1.1805270739134677,1.1805270739134677,1.1569165281170912,1.1760297654078664,8812144.0
1999-05-20,1.2018892267514214,1.2018892267514214,1.1861488594651668,1.1962676978499591,4248036.0
1999-05-21,1.1951432909656707,1.1951432909656707,1.1760299428385392,1.1917704170302723,7816461.0
1999-05-24,1.205262100911219,1.205262100911219,1.1917704963193292,1.1962676978499591,2577243.0
1999-05-25,1.1895221427051956,1.1895221427051956,1.178278974103363,1.181651957069731,4335481.0
1999-05-26,1.1906460312739255,1.1906460312739255,1.174905772333292,1.1883974845410907,4130873.0
1999-05-27,1.1951433302344487,1.1951433302344487,1.1692841254341722,1.1692841254341722,2940308.0
1999-05-28,1.182775679136428,1.182775679136428,1.1535436068724898,1.179402697897048,5007564.0
1999-05-31,1.212007885428441,1.212007885428441,1.1771542818639746,1.2014393176623466,2273023.0
1999-06-01,1.1917702562242416,1.1917702562242416,1.1467977102146512,1.1524192379835956,5167429.0
1999-06-02,1.1692841796499347,1.1692841796499347,1.152419484778782,1.1659113054473251,5147558.0
1999-06-03,1.162538272535331,1.162538272535331,1.1333061936097195,1.1569167438079513,6020125.0
1999-06-04,1.2098176154281424,1.2098176154281424,1.1799172069363122,1.1817572592547771,7861693.0
1999-06-07,1.1868176231274754,1.1868176231274754,1.1511671483190262,1.1603673029079042,4719316.0
1999-06-08,1.1822170940368648,1.1822170940368648,1.163816684048102,1.1755469053884018,4215243.0
1999-06-09,1.1925673978498024,1.1925673978498024,1.167267008628752,1.184517279025869,4096616.0
1999-06-10,1.1879672668528052,1.1879672668528052,1.175317127452686,1.184517279025869,4317811.0
1999-06-11,1.1773876522434197,1.1773876522434197,1.1419670712353736,1.1465672040524473,5575656.0
1999-06-14,1.1465672040524473,1.1465672040524473,1.1465672040524473,1.1465672040524473,0.0
1999-06-15,1.144266939096216,1.144266939096216,1.1005662370210287,1.1005662370210287,7889963.0
1999-06-16,1.1327665147484145,1.1327665147484145,1.0982660829461457,1.1224164404181418,6390045.0
1999-06-17,1.1557668217819064,1.1557668217819064,1.1396664748303935,1.1436916443838745,6294820.0
1999-06-18,1.1672670814755446,1.1672670814755446,1.1339166817700408,1.144266756317589,7516455.0
1999-06-21,1.1546169116724485,1.1546169116724485,1.1166664884476731,1.118966443829861,3411383.0
1999-06-22,1.1431167831069302,1.1431167831069302,1.1224165225115543,1.1385167620037884,3898662.0
1999-06-23,1.1477167443598324,1.1477167443598324,1.135066604170243,1.144266756317589,3612764.0
1999-06-24,1.1500166360592112,1.1500166360592112,1.126556301321277,1.126556301321277,4202979.0
1999-06-25,1.1327665748524536,1.1327665748524536,1.1166664461043403,1.1166664461043403,5737172.0
1999-06-28,1.151166636991816,1.151166636991816,1.127016283330975,1.151166636991816,2705352.0
1999-06-29,1.1672672944229474,1.1672672944229474,1.140816865976514,1.1523170858639138,4412815.0
1999-06-30,1.170717362794199,1.170717362794199,1.1270166608738514,1.1270166608738514,4090971.0
1999-07-01,1.1684168399523929,1.1684168399523929,1.1235661225676286,1.1304662074527942,5665525.0
1999-07-02,1.1465668817499046,1.1465668817499046,1.1270165436146968,1.1385167620037884,4341503.0
1999-07-05,1.1730172481154428,1.1730172481154428,1.145416789015621,1.1707172926727465,4759051.0
1999-07-06,1.1799170981357114,1.1799170981357114,1.1431164968430352,1.1557667449451912,4375340.0
1999-07-07,1.1523168368518073,1.1523168368518073,1.141966652231874,1.1466817314289186,4846652.0
1999-07-08,1.1477167351898605,1.1477167351898605,1.127016475839336,1.1305815223456066,5363625.0
1999-07-09,1.127016387485796,1.127016387485796,1.105166097036414,1.1097662279231104,6558204.0
1999-07-12,1.1247161623056687,1.1247161623056687,1.101715842401212,1.107466005192921,4460903.0
1999-07-13,1.1212664415553817,1.1212664415553817,1.109766443368505,1.1212664415553817,4046221.0
1999-07-14,1.1408164559178913,1.1408164559178913,1.1201162000661418,1.132421273020887,3459768.0
1999-07-15,1.1454164667956228,1.1454164667956228,1.1316164067590846,1.1362164267712642,4715489.0
1999-07-16,1.1477167082476858,1.1477167082476858,1.141966654744323,1.1454166426780146,5169031.0
1999-07-19,1.1580668101311824,1.1580668101311824,1.14541645160823,1.1557667449451912,4282228.0
1999-07-20,1.1661171765517206,1.1661171765517206,1.1500169361332306,1.1626671881310906,5419366.0
1999-07-21,1.1661168719274493,1.1661168719274493,1.1500166357148176,1.1615168517613266,2667857.0
1999-07-22,1.1615172396896662,1.1615172396896662,1.1442669650689852,1.1523170858639138,4262254.0
1999-07-23,1.1465667026840285,1.1465667026840285,1.123566269497955,1.1425415330187798,5709048.0
1999-07-26,1.1465668112785092,1.1465668112785092,1.1339166712067656,1.1408166472269738,3033006.0
1999-07-27,1.1546167820736146,1.1546167820736146,1.138516654522137,1.153466859722005,4292134.0
1999-07-28,1.16611716624156,1.16611716624156,1.1557670906503474,1.1592170790404752,3723929.0
1999-07-29,1.1695672500637562,1.1695672500637562,1.1523170858639138,1.1523170858639138,3701020.0
1999-07-30,1.1442667813939704,1.1442667813939704,1.128166542388486,1.1426567354092578,13651415.0
1999-08-02,1.1419667502259383,1.1419667502259383,1.1293166093766798,1.1385167620037884,2769864.0
1999-08-03,1.16726690457418,1.16726690457418,1.1442665829019638,1.1615168517613266,4745996.0
1999-08-04,1.1546165486047475,1.1546165486047475,1.1342612487008368,1.1342612487008368,5124147.0
1999-08-05,1.1477167605616916,1.1477167605616916,1.1339166977770898,1.1421967133636868,3291857.0
1999-08-06,1.1431164894560084,1.1431164894560084,1.128166286685268,1.1365613589286916,2408089.0
1999-08-09,1.132766269449583,1.132766269449583,1.1201161322649222,1.1214961713223308,2263031.0
1999-08-10,1.1225311405332274,1.1225311405332274,1.1051659251881816,1.1155159972322426,3763528.0
1999-08-11,1.1327665748524536,1.1327665748524536,1.1097663593777711,1.1166664461043403,3388734.0
1999-08-12,1.1465669076881846,1.1465669076881846,1.120116482089475,1.133916766552747,3301243.0
1999-08-13,1.14541676436035,1.14541676436035,1.1212664045756568,1.133916766552747,2911680.0
1999-08-16,1.160366895714967,1.160366895714967,1.143116625716846,1.1596768760813772,4136292.0
1999-08-17,1.147716473411902,1.147716473411902,1.1385164338572795,1.1419664210850653,2765894.0
1999-08-18,1.1557669252668503,1.1557669252668503,1.1465667735082825,1.153466859722005,4149287.0
1999-08-19,1.1523168756439144,1.1523168756439144,1.144266756317589,1.144266756317589,2899525.0
1999-08-20,1.1477167443598324,1.1477167443598324,1.1385167026333047,1.144266756317589,3323476.0
1999-08-23,1.1557668946936972,1.1557668946936972,1.140816579468492,1.1431166449524943,4147821.0
1999-08-24,1.1488668370910635,1.1488668370910635,1.1350666633608133,1.1385167620037884,4298034.0
1999-08-25,1.1385167218075056,1.1385167218075056,1.1235664053032737,1.124716438143662,7124728.0
1999-08-26,1.137366402758752,1.137366402758752,1.120116135335442,1.1304662074527942,5443645.0
1999-08-27,1.1350666836093073,1.1350666836093073,1.118966443829861,1.118966443829861,4094734.0
1999-08-30,1.1212661399579869,1.1212661399579869,1.110916067079172,1.1128710673492948,3248974.0
1999-08-31,1.107466111324278,1.107466111324278,1.092515907474704,1.092515907474704,4825584.0
1999-09-01,1.1040161211069748,1.1040161211069748,1.0925160141402686,1.1040161211069748,4622424.0
1999-09-02,1.112066240151995,1.112066240151995,1.100566022764475,1.1040161211069748,3353140.0
1999-09-03,1.1040161511178244,1.1040161511178244,1.0925160438385066,1.0981511494073646,3222191.0
1999-09-06,1.1212666590549671,1.1212666590549671,1.109766658637359,1.1178166699717695,1444543.0
1999-09-07,1.1212666590549671,1.1212666590549671,1.1132166477205558,1.1178166699717695,875275.0
1999-09-08,1.130466358381187,1.130466358381187,1.109766211382809,1.1250613703010894,1617307.0
1999-09-09,1.1362167903112128,1.1362167903112128,1.1235665379937927,1.1316167688272267,3616250.0
1999-09-10,1.1270165103364886,1.1270165103364886,1.1074662831993778,1.1132163370137254,4571065.0
1999-09-13,1.1109161534240772,1.1109161534240772,1.0982660142908396,1.0982660142908396,3444274.0
1999-09-14,1.1074662731455405,1.1074662731455405,1.092516067111465,1.0935510414539893,4278483.0
1999-09-15,1.0867656902181646,1.0867656902181646,1.0741155523332608,1.075265474523963,5582514.0
1999-09-16,1.0775658219861983,1.0775658219861983,1.0522655395896658,1.0545654949942789,8173796.0
1999-09-17,1.0684808261086007,1.0684808261086007,1.0557156252318445,1.0596257374955598,3811898.0
1999-09-20,1.07411564699318,1.07411564699318,1.0637654629983344,1.068365593849736,3553148.0
1999-09-21,1.089065866115308,1.089065866115308,1.0695155305746402,1.0867658006585683,2496305.0
1999-09-22,1.093665906337464,1.093665906337464,1.074115680864924,1.093665906337464,3624479.0
1999-09-23,1.1097663639225015,1.1097663639225015,1.0925160918250252,1.1051662324720697,2659726.0
1999-09-24,1.1005661088056573,1.1005661088056573,1.0925160995521097,1.0996461929298864,4650717.0
1999-09-27,1.1109161502239755,1.1109161502239755,1.092515957939616,1.1097662279231104,2285414.0
1999-09-28,1.1203462849619052,1.1203462849619052,1.105166183115881,1.1203462849619052,2316073.0
1999-09-29,1.1143662151665077,1.1143662151665077,1.0994159006512652,1.0994159006512652,2367628.0
1999-09-30,1.102866017349769,1.102866017349769,1.0798656944757574,1.0871108453183302,2762812.0
1999-10-01,1.094355911800996,1.106316031395144,1.092515969847072,1.10171601087912,3013109.0
1999-10-04,1.0950459226608764,1.1017160020449912,1.0913658179409182,1.0982660142908396,1190487.0
1999-10-05,1.1030963186955889,1.1030963186955889,1.0821659386793678,1.0860761613483825,4229276.0
1999-10-06,1.087915847473228,1.087915847473228,1.0752655977181749,1.081705670659622,2884886.0
1999-10-07,1.080210970808119,1.087916137028332,1.077565950005038,1.087916137028332,2616249.0
1999-10-08,1.0867655543606198,1.0867655543606198,1.0752653401040702,1.0798654699750037,2040041.0
1999-10-11,1.0867657974617797,1.1040160674949648,1.0787156788076804,1.0982660142908396,2299099.0
1999-10-12,1.0948157976691022,1.115516053216904,1.0948157976691022,1.1067759158733974,2342509.0
1999-10-13,1.1097659655403,1.1097659655403,1.089065602285986,1.1006807643975,2629287.0
1999-10-14,1.0879159942829946,1.0913659825575266,1.077565808617747,1.0818209855524346,4080525.0
1999-10-15,1.0751505532405687,1.0787155992145765,1.0672153832340607,1.0706655915752563,3249898.0
1999-10-18,1.0541053016985924,1.0672154538216208,1.0534152820688742,1.056865380217465,2335682.0
1999-10-19,1.0637652851019708,1.0660653501430253,1.0534151028380143,1.059165265440651,3417180.0
1999-10-20,1.0752658839063414,1.0936661918542327,1.0683659064519322,1.087916137028332,3541855.0
1999-10-21,1.0982660142908396,1.1063160225241295,1.092515961086714,1.0982660142908396,3000863.0
1999-10-22,1.102866536669299,1.1040165699176503,1.0936663811033491,1.0980363970262244,3493325.0
1999-10-25,1.1028660436133284,1.1086160968635608,1.0982660230973045,1.10171601087912,2456769.0
1999-10-26,1.093666063239444,1.1017161832173497,1.093666063239444,1.0959661290676534,2094424.0
1999-10-27,1.0925161150502665,1.1178163968822008,1.0925161150502665,1.110801361902396,2216018.0
1999-10-28,1.1155160606644623,1.143116511999932,1.1155160606644623,1.1362164267712642,4200517.0
1999-10-29,1.1615167116893486,1.1626667441973926,1.147716432013609,1.1571466985795695,12277965.0
1999-11-01,1.1615167974893732,1.1672668500335557,1.14541645160823,1.1557667449451912,2492001.0
1999-11-02,1.156341866532618,1.177617196404083,1.156341866532618,1.1730170653935976,1557060.0
1999-11-03,1.1787670656586706,1.19946743343214,1.1753170779769635,1.1937172699279504,2641754.0
1999-11-04,1.2017679369812786,1.2040680032215256,1.1787674954205003,1.2017679369812786,3533224.0
1999-11-05,1.2075174433381315,1.2224676462631,1.205217378143276,1.217177606735729,5986203.0
1999-11-08,1.2178673455103954,1.2213174428200573,1.2075172744229714,1.2084373003722149,3714162.0
1999-11-09,1.207517410192465,1.224767677838779,1.207517410192465,1.2213175801411988,2656127.0
1999-11-10,1.2213183747844825,1.246618776432575,1.2213183747844825,1.239718686968707,7263063.0
1999-11-11,1.23879863305431,1.2592688943325854,1.2328184599524843,1.2443186824197476,4181675.0
1999-11-12,1.2443177727361836,1.2477678700803585,1.2282176497257151,1.2408677858127912,5113708.0
1999-11-15,1.2466182629829845,1.2466182629829845,1.226262957759005,1.226262957759005,3546092.0
1999-11-16,1.2190176254302725,1.2282177755363597,1.2190176254302725,1.2213175801411988,3160020.0
1999-11-17,1.2315533310108464,1.2374183339240408,1.2270681469134908,1.2305182460572872,3105952.0
1999-11-18,1.2292525884183,1.244317737003283,1.2270674716193477,1.242017672173217,4170856.0
1999-11-19,1.245238024417511,1.2592682019854908,1.2443179982922925,1.2540931102415371,2395422.0
1999-11-22,1.2477684199112975,1.2535184742645764,1.245468354001654,1.2489184528661192,2864936.0
1999-11-23,1.2535179669047474,1.2721482723906077,1.2512179019260523,1.2721482723906077,5399767.0
1999-11-24,1.2596135077042614,1.2661685294679017,1.253518388670315,1.2592684426309615,2680638.0
1999-11-25,1.2604186423377113,1.2719188622020097,1.258118686701522,1.2650187744517658,3391879.0
1999-11-26,1.2603037084384436,1.2650187886980304,1.2569685574077754,1.2569685574077754,4039177.0
1999-11-29,1.2469628667682482,1.2512178210727012,1.2351175881037988,1.242017672173217,3652281.0
1999-11-30,1.2270674689925545,1.2408677475226275,1.2172923591168692,1.2172923591168692,4296738.0
1999-12-01,1.2190181539669238,1.237418351736183,1.2109679225155183,1.237418351736183,2176685.0
1999-12-02,1.246828376956321,1.255062037489053,1.2409470295187393,1.253885880941478,9345216.0
1999-12-03,1.2649422534837782,1.2649422534837782,1.2468280469896822,1.2468280469896822,3282989.0
1999-12-06,1.258590845951602,1.258590845951602,1.246828376956321,1.253885880941478,4468263.0
1999-12-07,1.2414173088005087,1.265648116963248,1.2414173088005087,1.2609430398792676,3825355.0
1999-12-08,1.2502396089073238,1.2632959189853388,1.2502396089073238,1.2585909535728963,2434496.0
1999-12-09,1.2644716248136922,1.2680004320046825,1.252709160056859,1.2562379672478494,3133959.0
1999-12-10,1.252709554417846,1.2621195969495942,1.252709554417846,1.2550619803458312,3669481.0
1999-12-13,1.2527095910694692,1.2562383994745965,1.24682835666753,1.252003829388444,1898709.0
1999-12-14,1.251533448984257,1.2609433798091425,1.251533448984257,1.2585909535728963,3584664.0
1999-12-15,1.2527096114539615,1.258590845951602,1.2527096114539615,1.253885880941478,4052024.0
1999-12-16,1.2527092478639523,1.2574142115084943,1.244475476781073,1.252121056820942,2123958.0
1999-12-17,1.2456516747031898,1.2468280568286072,1.2350654779134704,1.2350654779134704,2276148.0
1999-12-20,1.2350656388381662,1.24565183700723,1.2303605614830917,1.2432994112696196,8038238.0
1999-12-21,1.2409467109010828,1.2432992492720925,1.2350654779134704,1.2350654779134704,1786025.0
1999-12-22,1.2421230703631057,1.2668243862342434,1.23859426255012,1.2609430398792676,1600843.0
1999-12-23,1.2620016993969816,1.2621193827903767,1.2409467624515758,1.240946762451576,1164462.0
1999-12-24,1.240946475998362,1.253885321649768,1.240946475998362,1.2491802457983874,1015981.0
1999-12-27,1.2491802457983874,1.2491802457983874,1.2491802457983874,1.2491802457983874,0.0
1999-12-28,1.2491802457983874,1.2491802457983874,1.2491802457983874,1.2491802457983874,0.0
1999-12-29,1.250239232933129,1.2503568033866077,1.2374180676883872,1.240946762451576,399911.0
1999-12-30,1.2468282431540545,1.2468282431540545,1.2358891075039875,1.2358891075039875,328640.0
1999-12-31,1.2358891075039875,1.2358891075039875,1.2358891075039875,1.2358891075039875,0.0
2000-01-03,1.2358891075039875,1.2358891075039875,1.2358891075039875,1.2358891075039875,0.0
2000-01-04,1.2374178626772976,1.2374178626772976,1.2127165516677352,1.2127165516677354,2324971.0
2000-01-05,1.1917794861287243,1.1938967709283066,1.1844868421433514,1.1903679629290036,2456811.0
2000-01-06,1.193896433672856,1.197425240675331,1.1774288935410957,1.1880152016086256,4354261.0
2000-01-07,1.1880152016086256,1.191543895671206,1.182133969544395,1.1880152016086256,2360114.0
2000-01-10,1.2105994063463843,1.213892847095067,1.1938966099483377,1.2006012877730197,1650974.0
2000-01-11,1.1938967879985276,1.2068356379077103,1.1927205186486087,1.2015424823030385,4068688.0
2000-01-12,1.1807224376674377,1.212716502484367,1.1807224376674377,1.2021301944982117,5310082.0
2000-01-13,1.1997777051732603,1.2174215148857908,1.1997777051732603,1.2127165516677354,6514832.0
2000-01-14,1.2174212248011524,1.2327124927911337,1.2174212248011524,1.2303599552727145,4316672.0
2000-01-17,1.2358885145560692,1.2656476068892686,1.2350650699282726,1.2644713380923265,104847478.0
2000-01-18,1.2563559209715345,1.2821158260349066,1.2538858116542138,1.266824549422042,21902083.0
2000-01-19,1.257884860785307,1.2632955865266802,1.2491805810640155,1.2515331196211,18185803.0
2000-01-20,1.252239103658955,1.258590845951602,1.2421232990062558,1.253885880941478,4685637.0
2000-01-21,1.244475460797284,1.244475460797284,1.2362416898201578,1.2362416898201578,7952658.0
2000-01-24,1.2350654779134704,1.2397704417155777,1.2327129395424608,1.2350654779134704,3045301.0
2000-01-25,1.220479410635226,1.2303599552727145,1.218597493560362,1.2303599552727145,68886479.0
2000-01-26,1.2303599552727145,1.2303599552727145,1.2303599552727145,1.2303599552727145,100680.0
2000-01-27,1.235065294720909,1.2585903361218898,1.2327127566988425,1.248121711333536,5956388.0
2000-01-28,1.2478862829523645,1.3009352738191078,1.2478862829523645,1.2703526226304318,13847768.0
2000-01-31,1.241299621989334,1.2538856466844055,1.2362418335478464,1.2517683620024374,6463940.0
2000-02-01,1.2527092317744106,1.256238039167425,1.219774147865905,1.2362416898201578,2697286.0
2000-02-02,1.2491804724022155,1.2680005533419572,1.2397704319323453,1.2468280469896822,3550864.0
2000-02-03,1.246828693998867,1.2821162228975342,1.246828693998867,1.2680012113380674,8987468.0
2000-02-04,1.2654128756481515,1.2774107093912697,1.2574143574660464,1.2652953051898468,4044369.0
2000-02-07,1.2632955634422396,1.2903494175345878,1.2585905993539663,1.277410681586897,4035390.0
2000-02-08,1.2774103515923425,1.2985828539299389,1.2774103515923425,1.2842324856410146,2417564.0
2000-02-09,1.2844677124261064,1.3174026748274053,1.2844677124261064,1.3150502501172332,3250852.0
2000-02-10,1.2997593236457508,1.3068168255150612,1.2962306291810497,1.30328813105036,11916840.0
2000-02-11,1.292936704158702,1.292936704158702,1.2609425317015,1.2644713380923265,3048948.0
2000-02-14,1.2562383627197278,1.2585907886477126,1.2385944341502553,1.2550619803458312,3458168.0
2000-02-15,1.2562379777985373,1.2609428282129045,1.2409465927823866,1.2421228618559288,2741785.0
2000-02-16,1.2421228739609085,1.2468279503009312,1.2185978310805026,1.225655332650634,4443608.0
2000-02-17,1.220950736065079,1.222127118552229,1.1856632143487136,1.1974257968807998,5115788.0
2000-02-18,1.1966017959048063,1.1997776657370862,1.1797814315427453,1.1880152016086256,4077175.0
2000-02-21,1.173076916807274,1.1974254061391618,1.172724092528219,1.1938965986490655,3123602.0
2000-02-22,1.191543895671206,1.1927201646720311,1.1691951234752151,1.1880152016086256,4145437.0
2000-02-23,1.1840165499225757,1.217422040363416,1.1821345186470502,1.1974257968807998,3352457.0
2000-02-24,1.193897215798357,1.199778451715402,1.1762533951072536,1.1950734855697596,4767000.0
2000-02-25,1.1770762541174211,1.2350654779134704,1.1770762541174211,1.2350654779134704,3360232.0
2000-02-28,1.2233035083235502,1.2233035083235502,1.1950734855697596,1.1950734855697596,1669957.0
2000-02-29,1.199777532741201,1.228007646811996,1.199777532741201,1.223302571330256,2708244.0
2000-03-01,1.2291841819900264,1.2664712920918653,1.2150690654265923,1.2664712920918653,3084906.0
2000-03-02,1.2644718621927742,1.2644718621927742,1.2350655818403553,1.244475623176307,4023219.0
2000-03-03,1.2403586986844806,1.2444755845825417,1.2115404973980548,1.2244792332462813,2760569.0
2000-03-06,1.235065543538414,1.235065543538414,1.213892922954148,1.2244792332462813,2100691.0
2000-03-07,1.211540808525,1.2303607825063565,1.211540808525,1.2249500555159596,2062348.0
2000-03-08,1.2115404330231094,1.252709289816219,1.2091880075920116,1.2350654779134704,2164166.0
2000-03-09,1.2350651219356208,1.2762339668628,1.2350651219356208,1.2703526226304318,3948948.0
2000-03-10,1.2718828266430542,1.2915262494435942,1.2718828266430542,1.2821162042276533,6848665.0
2000-03-13,1.265648671764833,1.2915262682505022,1.2632961321915983,1.2680012113380674,3085816.0
2000-03-14,1.258590776404351,1.26800081884456,1.2338894573512775,1.266824549422042,3914142.0
2000-03-15,1.2591793390125134,1.2844687437666304,1.257414877888296,1.2821162042276533,6227723.0
2000-03-16,1.2821157475002354,1.3032883699287827,1.2821157475002354,1.2891732506631084,6035862.0
2000-03-17,1.2962313285215488,1.3032888341985125,1.276234968320178,1.2821162042276533,6107242.0
2000-03-20,1.2809395715400145,1.2809395715400145,1.2327130936065456,1.2503569077144123,3333022.0
2000-03-21,1.2468278842903129,1.2468278842903129,1.2315366128746073,1.238594001131198,1924335.0
2000-03-22,1.2432993538918231,1.2585906287102746,1.2409468153228542,1.244475623176307,1769155.0
2000-03-23,1.233889112285235,1.233889112285235,1.2091879130799663,1.2138927635744228,4456833.0
2000-03-24,1.2223619344283858,1.252709341855345,1.2221267935214293,1.240946762451576,1986760.0
2000-03-27,1.2527096370644315,1.2527096370644315,1.2209506990720322,1.2257733475994732,4037487.0
2000-03-28,1.2211854003033549,1.2444751851183224,1.2150688021770926,1.223302571330256,2628386.0
2000-03-29,1.2233028989983337,1.23741801628448,1.2185979351962264,1.2350654779134704,3830015.0
2000-03-30,1.2290669417906597,1.2585909121913748,1.2290669417906597,1.2456520600876633,4664239.0
2000-03-31,1.2282430599764702,1.2385940014997872,1.2130693589885744,1.2130693589885744,3345170.0
2000-04-03,1.2183627439313185,1.235065541343479,1.215069190042756,1.22683176956199,2463946.0
2000-04-04,1.2355359851616363,1.2821155672520954,1.2338892083024973,1.2767048419405502,6043707.0
2000-04-05,1.2844681503108697,1.3221082008440397,1.2844681503108697,1.3174031239399455,8135165.0
2000-04-06,1.296230515549597,1.3115217870826088,1.2832916691401968,1.3056405548637344,5323585.0
2000-04-07,1.301759627028193,1.302112564429024,1.2821162042276533,1.2821162042276533,4674006.0
2000-04-10,1.2872913936330297,1.291525850555407,1.273882035342312,1.278704683437755,2494728.0
2000-04-11,1.2821152019044924,1.2821152019044924,1.258590163725866,1.2632951261856389,3946476.0
2000-04-12,1.2527099117503095,1.2821162042276533,1.2527099117503095,1.2821162042276533,3523278.0
2000-04-13,1.2821162042276533,1.2997600248900465,1.2656486533347484,1.2821162042276533,3067202.0
2000-04-14,1.276234968320178,1.2938787889825716,1.276234968320178,1.2821162042276533,3137002.0
2000-04-17,1.2320070000638852,1.2703526888175098,1.2320070000638852,1.2527089940207838,4307239.0
2000-04-18,1.282350564864463,1.2927015048336716,1.2644713913379435,1.2703526226304318,4175254.0
2000-04-19,1.2879969765638766,1.2962308619867868,1.2680007364994492,1.2938783232945266,4713989.0
2000-04-20,1.2795279169199252,1.287996829364331,1.2680005915851862,1.2761166797360393,2023883.0
2000-04-21,1.2761166797360393,1.2761166797360393,1.2761166797360393,1.2761166797360393,0.0
2000-04-24,1.2761166797360393,1.2761166797360393,1.2761166797360393,1.2761166797360393,0.0
2000-04-25,1.2761166797360393,1.2761166797360393,1.2761166797360393,1.2761166797360393,0.0
2000-04-26,1.2910549920245775,1.2997592703256289,1.278586765586259,1.2997592703256289,3195669.0
2000-04-27,1.2950544668822712,1.310345742350753,1.2879969638152735,1.307993203681778,2611437.0
2000-04-28,1.2938785015000072,1.29975973610075,1.2821159193585776,1.2856446149430465,10217274.0
2000-05-01,1.284468106065202,1.284468106065202,1.2350654779134704,1.2350654779134704,1996380.0
2000-05-02,1.2532977968964292,1.2762347715144704,1.237418439806978,1.2585909535728963,1844859.0
2000-05-03,1.258590512872087,1.258590512872087,1.2385941627561226,1.2468280469896822,2236275.0
2000-05-04,1.235065541343479,1.2362418105893942,1.2233029618242444,1.22683176956199,2744240.0
2000-05-05,1.2481220181474142,1.2879969262540862,1.246828178387173,1.2879969262540865,2613306.0
2000-05-08,1.2945842197678072,1.3315186325464567,1.2938785709649836,1.3232848584873893,4177383.0
2000-05-09,1.3124627414184775,1.358571924592384,1.3124627414184775,1.3509262320527122,5040077.0
2000-05-10,1.3291657148294846,1.355043412147411,1.3291657148294846,1.3495148902670222,2915986.0
2000-05-11,1.3350474791757247,1.3468100632777844,1.3350474791757247,1.3385762882883314,2836020.0
2000-05-12,1.3397520943424202,1.35386710002812,1.3397520943424202,1.3526909436709138,2606607.0
2000-05-15,1.34680978447465,1.3879786508995475,1.3456336279538863,1.3879786508995475,2613859.0
2000-05-16,1.3938595366362625,1.4032695770283408,1.3703346050659315,1.3997408824687554,3253191.0
2000-05-17,1.386801513775045,1.386801513775045,1.3621002093746808,1.366334776783818,5232535.0
2000-05-18,1.36127748067777,1.36127748067777,1.3409283050759773,1.356219579390976,3773809.0
2000-05-19,1.35269099017981,1.3679822656883909,1.35269099017981,1.3632771883381034,2040345.0
2000-05-22,1.3537491752436766,1.3844492876337648,1.3537491752436766,1.3785680556273732,3217757.0
2000-05-23,1.3782154466366814,1.3938595442872077,1.3738633071667028,1.3903308497082534,2233585.0
2000-05-24,1.3771567988198958,1.3997409418956732,1.3771567988198958,1.396212134246359,4672725.0
2000-05-25,1.377392107125013,1.3997408824687554,1.377392107125013,1.3997408824687554,2435501.0
2000-05-26,1.38797830374368,1.4115033482539208,1.3856258783505928,1.3997408824687554,6602567.0
2000-05-29,1.387978847822395,1.4126801711818937,1.387978847822395,1.4115039015543045,3156704.0
2000-05-30,1.4115037671062676,1.4232663493217943,1.405622532468476,1.4211490641938096,2901441.0
2000-05-31,1.4291474411518974,1.4291474411518974,1.4032698532155137,1.40562239201153,7014980.0
2000-06-01,1.393860077664935,1.4173852442464117,1.393860077664935,1.4162088616833883,2722191.0
2000-06-02,1.423266320304879,1.4656113443615997,1.423266320304879,1.458553840352146,4142312.0
2000-06-05,1.4666693043140984,1.471491950329399,1.459729487220771,1.464434449876245,2504077.0
2000-06-06,1.4585533811465894,1.4703159594190196,1.4562008429041224,1.4703159594190196,2188750.0
2000-06-07,1.4526726058342585,1.467963883344731,1.4526726058342585,1.458553840352146,1982621.0
2000-06-08,1.4545885786030497,1.470567836770035,1.4545885786030497,1.4681649147843123,9498092.0
2000-06-09,1.4537475836277438,1.476574995945529,1.4537475836277438,1.4717691520731258,4458440.0
2000-06-12,1.4717691520731258,1.4717691520731258,1.4717691520731258,1.4717691520731258,0.0
2000-06-13,1.459755313956577,1.4657626210228207,1.45134519942259,1.4598755177772789,5513434.0
2000-06-14,1.4537480418253694,1.4693668086160403,1.4477408504502072,1.4657625399344414,4690983.0
2000-06-15,1.453747790540111,1.463359364294226,1.4357261041709866,1.4357261041709866,4623410.0
2000-06-16,1.4166231759987908,1.439330388021472,1.4166231759987908,1.42971892952063,7176689.0
2000-06-19,1.403647350260712,1.4287575970727444,1.4032869696356365,1.4287575970727446,3684675.0
2000-06-20,1.4297195203959228,1.4729715629598528,1.4297195203959228,1.4705686396621969,4898144.0
2000-06-21,1.45975481778771,1.468164929463111,1.4477404384564023,1.4537476281220565,4613627.0
2000-06-22,1.4561504679889326,1.4561504679889326,1.4417331663190087,1.4417331663190087,5658222.0
2000-06-23,1.4297189641729249,1.4297189641729249,1.4128987383506846,1.4177044677175823,5080076.0
2000-06-26,1.41770414403647,1.4333229051113272,1.41770414403647,1.4263545472088668,2475045.0
2000-06-27,1.429718642481265,1.4525460537155632,1.429718642481265,1.445337403607822,7428451.0
2000-06-28,1.4453380930150606,1.459755400107409,1.4393307855942823,1.4477410159833723,3451468.0
2000-06-29,1.4357261199233384,1.439330388021472,1.4225102779656345,1.42971892952063,5034865.0
2000-06-30,1.4285178629544013,1.4477410159833723,1.4237120170177782,1.4477410159833723,6123499.0
2000-07-03,1.441733294507786,1.4501435224815222,1.4321218361123975,1.4357261041709866,1945818.0
2000-07-04,1.4357262670765147,1.4405321121782335,1.4141001948362597,1.4261146922318169,3175796.0
2000-07-05,1.420588115539295,1.4357262972099545,1.4177046084177438,1.4298391945161584,5531573.0
2000-07-06,1.424552900942754,1.42851766561338,1.3996830554120092,1.4165031677903126,4581807.0
2000-07-07,1.41169732649671,1.430920592283048,1.4056902506063604,1.4208284325406235,3867773.0
2000-07-10,1.4297188858135976,1.447740571829521,1.4297188858135976,1.4341642342618006,3372026.0
2000-07-11,1.435726598523989,1.456151098845213,1.435726598523989,1.4524266257109302,5159411.0
2000-07-12,1.4406520043285431,1.4465389907379005,1.4189058466031652,1.4225102299383348,3647943.0
2000-07-13,1.422510670272778,1.42851786233218,1.4116975169200867,1.413860262949385,3869917.0
2000-07-14,1.4116974055695608,1.421308981321727,1.3996831377571666,1.4116974055695606,3470326.0
2000-07-17,1.4116968732177466,1.416502716960918,1.399682609935939,1.408092605769075,2602527.0
2000-07-18,1.409294647166396,1.4177046457750435,1.4056902631694794,1.410495993139956,2376353.0
2000-07-19,1.4056906332119818,1.4273165968101944,1.4056906332119818,1.4196273576180225,2968601.0
2000-07-20,1.4187856751476935,1.4477406002033115,1.4187856751476935,1.4357261041709866,3448777.0
2000-07-21,1.4425741852199123,1.4645605174177838,1.4425741852199123,1.4437756462009703,2802891.0
2000-07-24,1.4417333924983995,1.44413631493993,1.4285175497874518,1.4333232793117778,1819911.0
2000-07-25,1.4333235935322637,1.4489423621087676,1.4309207859227124,1.4477410159833723,2189731.0
2000-07-26,1.4485819503155826,1.4585540235352348,1.4477411002658622,1.4545892580860855,2492621.0
2000-07-27,1.4438963855077704,1.469367023711869,1.4438963855077704,1.466603719889133,3645228.0
2000-07-28,1.4649221563657908,1.4669645839477945,1.459755927795757,1.4597559277957572,4700564.0
2000-07-31,1.4537480175242787,1.4837840892567502,1.4537480175242787,1.4736919294712312,2633769.0
2000-08-01,1.459755927795757,1.4693675077847406,1.4561515420403377,1.4597559277957572,4127279.0
2000-08-02,1.4517051576613274,1.4753736503361383,1.44894173975534,1.4717691520731258,3778775.0
2000-08-03,1.4753739051255454,1.4885897473395415,1.4753739051255454,1.484985363812781,3382098.0
2000-08-04,1.483903734812879,1.483903734812879,1.46335915601384,1.4717691520731258,7398055.0
2000-08-07,1.4717696228637998,1.5006044646045087,1.4717696228637998,1.4901518085177836,2631547.0
2000-08-08,1.4957983006838895,1.5006041450702476,1.489790995200942,1.4957983006838895,3500664.0
2000-08-09,1.491713922291365,1.5090147381998935,1.491713922291365,1.5006047379186485,2442120.0
2000-08-10,1.5006042984716002,1.5054100279905078,1.4789782272396783,1.498681960520543,1818328.0
2000-08-11,1.4920741396733506,1.492194228128655,1.4633596172408778,1.4657625399344414,4459539.0
2000-08-14,1.4729707925911764,1.486186633098804,1.468164948509337,1.4813807890169643,2003129.0
2000-08-15,1.4777772941963891,1.4777772941963891,1.4657629084256607,1.4705686396621969,2808072.0
2000-08-16,1.465401612180088,1.4741721043899063,1.460956264185858,1.4681649147843123,1621210.0
2000-08-17,1.4681657163645407,1.4789787558452174,1.4681657163645407,1.4705686396621969,1810485.0
2000-08-18,1.4705678705502565,1.486186633098804,1.459754836724833,1.4813807890169643,2252329.0
2000-08-21,1.4801792044209434,1.4994022315691256,1.4777762827679095,1.487387738662652,2107810.0
2000-08-22,1.4902713709138895,1.5042082023236292,1.487387864685935,1.498201013040764,4478966.0
2000-08-23,1.5042083964365152,1.5498632254518174,1.5042083964365152,1.5438560353937452,4726096.0
2000-08-24,1.5330430954995402,1.5438561305575664,1.5258345592724942,1.5392905781593804,2292636.0
2000-08-25,1.5330427489354783,1.5558701596897893,1.531841288049667,1.5558701596897893,4213212.0
2000-08-28,1.555870770404093,1.555870770404093,1.537849080760407,1.5462593102622917,2544396.0
2000-08-29,1.548421217556461,1.558273081461412,1.548421217556461,1.5558701596897893,3100129.0
2000-08-30,1.5455381148833325,1.5498632595197748,1.5306402278396531,1.5318415735906976,3644916.0
2000-08-31,1.5282379541282998,1.5342451468675713,1.519707634308463,1.519707634308463,1648521.0
2000-09-01,1.5282374476249907,1.5462591352286554,1.5258346405409071,1.5366475608161183,2663554.0
2000-09-04,1.5354463565389969,1.5366478179614602,1.5258348958767962,1.5319621760932294,2907267.0
2000-09-05,1.5270365496513227,1.5330437426153871,1.5270365496513227,1.528238011315891,1689050.0
2000-09-06,1.531120876025707,1.5402517501226265,1.5306402915617925,1.5330430985226362,3535467.0
2000-09-07,1.5294389461397777,1.5354461370345651,1.5258346777464,1.5267957313882266,2003987.0
2000-09-08,1.5318413868596163,1.5354457697495478,1.5318413868596163,1.533643635983937,3477820.0
2000-09-11,1.5318415581116385,1.5474603216633531,1.5318415581116385,1.537848748241054,2851741.0
2000-09-12,1.5414532742576037,1.5534677709875842,1.539050467198594,1.542654735466475,4310108.0
2000-09-13,1.541453660543874,1.5474608527348923,1.5378492760140057,1.541453660543874,2780530.0
2000-09-14,1.539050053364536,1.5558701596897893,1.539050053364536,1.5558701596897893,1443130.0
2000-09-15,1.555870758181972,1.55827368087792,1.5258348012763552,1.5343648884501035,4788886.0
2000-09-18,1.5258352033455318,1.5402523972440196,1.5258352033455318,1.528238011315891,2750743.0
2000-09-19,1.5138207459981512,1.5186264774371363,1.5042091677614002,1.5078134375009438,4139528.0
2000-09-20,1.5078123282080815,1.5162225539167946,1.5030066003046556,1.5102152498391426,2538806.0
2000-09-21,1.4994033209636344,1.5114178225992685,1.4994033209636344,1.5078134375009438,1706130.0
2000-09-22,1.5006043370959667,1.5006043370959667,1.4873882633422792,1.4983215030409611,3483523.0
2000-09-25,1.5042085891682375,1.5258346607221638,1.5042085891682375,1.522230161651528,1298824.0
2000-09-26,1.514661093055338,1.542654735466475,1.514661093055338,1.542654735466475,2089784.0
2000-09-27,1.532562396283199,1.5426545538911065,1.5258344450228871,1.5308804661474809,2131942.0
2000-09-28,1.5378487637808154,1.5378487637808154,1.5174242709909254,1.5318415735906976,3722310.0
2000-09-29,1.5318415735906976,1.5318415735906976,1.527035844510348,1.5318415735906976,6513030.0
2000-10-02,1.5258346683163655,1.5462591633759102,1.5258346683163655,1.5382094307253047,850787.0
2000-10-03,1.5386902799778792,1.5738926967075109,1.5378491992834942,1.5728113237231236,4072108.0
2000-10-04,1.5618788626972475,1.5726917896345398,1.552267282362806,1.563080209300098,2279341.0
2000-10-05,1.5585140007765284,1.56428101534904,1.5558707857641272,1.5570722471334004,2042420.0
2000-10-06,1.554669580847709,1.56668396491331,1.554669580847709,1.5618782343588211,2143975.0
2000-10-09,1.5498633225464364,1.5594748964567229,1.5450575932706572,1.549863322546436,1873707.0
2000-10-10,1.5618780582674032,1.5642809809531135,1.5534679442261632,1.560676596924548,3404294.0
2000-10-11,1.5570722384863642,1.570648578845634,1.541453471490046,1.570648578845634,2196313.0
2000-10-12,1.5618775425147118,1.5883092218944488,1.5618775425147118,1.5762949585094053,2546896.0
2000-10-13,1.561877510051007,1.576655190984318,1.561877510051007,1.576655190984318,2026516.0
2000-10-16,1.576655403004087,1.5823022124134636,1.5666834490556745,1.5774964834413443,2929557.0
2000-10-17,1.573892264600602,1.576295186840907,1.5618777687578032,1.56788495899984,3672494.0
2000-10-18,1.5687262914655975,1.5979212822609603,1.5687262914655975,1.5979212822609603,3790312.0
2000-10-19,1.6003244290806542,1.603928698166312,1.591914314069107,1.6000842521431191,2124658.0
2000-10-20,1.5988816907361478,1.6075320927172057,1.5859061454439063,1.5859061454439063,2621737.0
2000-10-23,1.5859069862731507,1.5991229460793546,1.584705524894519,1.5974407847905192,3581195.0
2000-10-24,1.6003242210957167,1.6015257977797868,1.5895112998852774,1.5929954800493489,4491693.0
2000-10-25,1.5955178479623755,1.6087336864958504,1.593114926280399,1.6051294193315837,3071042.0
2000-10-26,1.6003241838109588,1.614741604020218,1.5979212612162916,1.6123386814255516,4469929.0
2000-10-27,1.6147417213406112,1.6159430673664874,1.595518569904086,1.595518569904086,10787255.0
2000-10-30,1.6017660265521183,1.6017660265521183,1.5798997757993891,1.5823025831690998,1947736.0
2000-10-31,1.5832635526223,1.5883095743570474,1.5702880022422436,1.5827829681372063,3161310.0
2000-11-01,1.5847052626657736,1.5871081850254152,1.5618778463253749,1.579899533305222,3961405.0
2000-11-02,1.5738926637420778,1.6075330068439595,1.5738926637420778,1.5880696778377372,3905062.0
2000-11-03,1.5919138942886464,1.6051298517410952,1.5859067038241128,1.6016456720429677,3941212.0
2000-11-06,1.6027271064056254,1.6171444112561433,1.6027271064056254,1.6123386814255516,3936726.0
2000-11-07,1.6123386814255516,1.6159429499588096,1.6075328362362171,1.6123386814255516,5697856.0
2000-11-08,1.609935422057129,1.6267557613424986,1.609935422057129,1.6196670834917026,4673067.0
2000-11-09,1.6159429640247551,1.637569036847517,1.6159429640247551,1.6315617303085597,4725068.0
2000-11-10,1.632763396631316,1.650785087793564,1.632763396631316,1.6375692424659192,5006816.0
2000-11-13,1.6339643633630705,1.6423744756684795,1.631561441173318,1.6387700923838515,3620997.0
2000-11-14,1.6339642631738158,1.638769991899926,1.617144039594357,1.6243528057215952,3799322.0
2000-11-15,1.6279568336791916,1.6351654833861051,1.6279568336791916,1.629278382928538,3455520.0
2000-11-16,1.6171443714356906,1.624353139042183,1.609935719187937,1.6200278784782876,3839519.0
2000-11-17,1.6159426600535889,1.633964345562959,1.6159426600535889,1.627957155512743,3784069.0
2000-11-20,1.62675627396854,1.6363677346479333,1.6231517743359478,1.630360542883624,1723368.0
2000-11-21,1.621949786783082,1.629158321762248,1.6195468648842208,1.6267556305808042,3781504.0
2000-11-22,1.6219501710093935,1.6543890475349718,1.6219501710093935,1.650784779191568,3568399.0
2000-11-23,1.6459792209034216,1.6784182161635093,1.6399720294667843,1.668806640649641,4711263.0
2000-11-24,1.6760151080347472,1.6784180304870764,1.6700079172626607,1.6716899629792907,5035830.0
2000-11-27,1.672410476464717,1.6832233944341424,1.6652018260321968,1.6712090154995118,1728097.0
2000-11-28,1.6712088559931155,1.689230422675016,1.6640000908899166,1.6808204274386818,2627152.0
2000-11-29,1.6760146572607253,1.704849257498493,1.6760146572607253,1.694757216630497,2608266.0
2000-11-30,1.6915704695953873,1.7283437816109168,1.6915704695953873,1.7160859717074284,8884904.0
2000-12-01,1.70480874563999,1.7197631804459288,1.70480874563999,1.7099569570288613,1818530.0
2000-12-04,1.7087317568259413,1.7087317568259413,1.6976996200098642,1.7026027919281206,1657028.0
2000-12-05,1.697086829870886,1.7148606520296386,1.6964739922114287,1.7001512535580945,2637557.0
2000-12-06,1.7038279434241332,1.7050537359421924,1.6768608611115805,1.6793124461476978,3709778.0
2000-12-07,1.673184377852225,1.6793132255922787,1.6572493031111046,1.6621522400691866,3382877.0
2000-12-08,1.663745445615512,1.6756354592704872,1.6523457490820783,1.6523457490820783,4466478.0
2000-12-11,1.6512424320340024,1.6572488754578445,1.644991065445898,1.6478103299710125,2840583.0
2000-12-12,1.642539777140588,1.647442949110625,1.6397205121052951,1.6397205121052951,2306372.0
2000-12-13,1.6302823324014315,1.6388627675882022,1.6253792770211282,1.6253792770211282,4125865.0
2000-12-14,1.6131207980574354,1.6180239691145488,1.59718572751169,1.6008631058045248,5220652.0
2000-12-15,1.5812507431284994,1.5812507431284994,1.5689929325127228,1.5751218966680829,5632835.0
2000-12-18,1.5689932211491062,1.5812510340198642,1.5689932211491062,1.5775737725451122,2828570.0
2000-12-19,1.5879926022188862,1.6106694761755724,1.5837023860026198,1.6020890437430395,3877182.0
2000-12-20,1.5935085871054573,1.6155725054418466,1.5935085871054573,1.6094436588531182,2340382.0
2000-12-21,1.593508490821742,1.618023993390314,1.593508490821742,1.607482293154296,2620760.0
2000-12-22,1.6118948044746553,1.6180236493900393,1.610669011952596,1.6180236493900395,3410026.0
2000-12-25,1.6180236493900393,1.6180236493900393,1.6180236493900393,1.6180236493900395,0.0
2000-12-26,1.6180236493900393,1.6180236493900393,1.6180236493900393,1.6180236493900395,0.0
2000-12-27,1.6136110895388267,1.6339591314077817,1.6136110895388267,1.6291784808555452,2328717.0
2000-12-28,1.6338367238790243,1.6498944357167211,1.6241531356731371,1.6498944357167211,1308634.0
2000-12-29,1.648668155026526,1.6597002888182228,1.6172883341320663,1.6172883341320663,2540491.0
2001-01-01,1.6172883341320663,1.6172883341320663,1.6172883341320663,1.6172883341320663,0.0
2001-01-02,1.6425402108257754,1.6682815173801564,1.6364112442449776,1.6659525689269483,1247833.0
2001-01-03,1.653571533220323,1.6584745867151045,1.6400879301435285,1.6437653085358197,2136566.0
2001-01-04,1.658474326572162,1.658474326572162,1.6241526044074657,1.6425392580949705,3136099.0
2001-01-05,1.6339594406822044,1.6474429280374172,1.6302819440567586,1.6418042803440005,5478332.0
2001-01-08,1.6291785480459955,1.6291785480459955,1.6192498029459346,1.6229270636370952,4155756.0
2001-01-09,1.6241530286835772,1.6290562003850546,1.622927235758208,1.6255013420540076,2347435.0
2001-01-10,1.6198632126115555,1.6266050165197234,1.615572995159991,1.6192503748448954,5717264.0
2001-01-11,1.6171656534720542,1.6217010269562175,1.6167978568679795,1.6180236493900395,1686647.0
2001-01-12,1.6217017427658642,1.630282058817755,1.618024363576512,1.6278305903864854,1639291.0
2001-01-15,1.629546605920396,1.629546605920396,1.6118954222278137,1.6118954222278137,2707311.0
2001-01-16,1.611895323973061,1.611895323973061,1.5849282328812575,1.5873797010205482,3594773.0
2001-01-17,1.589953869657369,1.6008632496976276,1.5898312315224492,1.5986568225236024,3505788.0
2001-01-18,1.6057665029188588,1.6266046297603391,1.6057665029188588,1.6217015757079185,3739776.0
2001-01-19,1.627952338364552,1.6449906773145615,1.6241524405194632,1.6345716177644671,2389527.0
2001-01-22,1.63518463884067,1.648668122261595,1.63518463884067,1.6474424473373572,2307104.0
2001-01-23,1.64253925809497,1.657248651661927,1.6388618802795007,1.6425392580949705,1718341.0
2001-01-24,1.643764775310507,1.652345204414151,1.6398422396311716,1.6398422396311716,2058108.0
2001-01-25,1.6449910537640322,1.6646033848709572,1.6425394682400656,1.6584745387559767,2507158.0
2001-01-26,1.6584745387559767,1.6584745387559767,1.6584745387559767,1.6584745387559767,0.0
2001-01-29,1.6486679862809686,1.6854412910430787,1.6486679862809686,1.6793124461476978,4596848.0
2001-01-30,1.6802936195314226,1.700151230699294,1.6780873098310716,1.6935320662083233,3464375.0
2001-01-31,1.7038284990959065,1.722215157473426,1.7013769132602503,1.7213570435834709,4329874.0
2001-02-01,1.71608553931611,1.7262595578118507,1.7038278501960509,1.7262595578118507,3199991.0
2001-02-02,1.720131108677042,1.72344057251313,1.7124086733080357,1.7148602587735828,2808243.0
2001-02-05,1.7111827795889147,1.7111827795889147,1.6976992947866156,1.7041959374862838,1788429.0
2001-02-06,1.7001515583529143,1.7001515583529143,1.6756360467652684,1.6780876332325274,4159928.0
2001-02-07,1.678822731485737,1.6793130486688814,1.6670552367852234,1.6682810297430848,2904808.0
2001-02-08,1.6670554358232976,1.6903451517184724,1.6609265879971922,1.6756358698578324,2994522.0
2001-02-09,1.6782102446830491,1.684216573005942,1.6719587577001396,1.681887624583286,1838224.0
2001-02-12,1.667913104357451,1.6842159728970878,1.667913104357451,1.6842159728970878,1806650.0
2001-02-13,1.685441383551601,1.7013764517711631,1.685441383551601,1.7006409762199604,3003630.0
2001-02-14,1.7001512677034978,1.71976372069876,1.7001512677034978,1.7173121346506122,3725417.0
2001-02-15,1.7148601932731289,1.72221483169392,1.7075054371574083,1.712408607901222,2797790.0
2001-02-16,1.7113058758133397,1.718537877903486,1.7062801834076675,1.711183119972045,2648074.0
2001-02-19,1.7026027774667312,1.705054363405037,1.6768614781993958,1.6871580214453217,2565211.0
2001-02-20,1.692306556781097,1.6940226672650085,1.6842164393376384,1.6891196121488126,1419971.0
2001-02-21,1.684215989127745,1.705054232614982,1.682990313947567,1.7013768539896057,3590117.0
2001-02-22,1.7001507987366171,1.724666417065827,1.696473538373686,1.712408607901222,3398470.0
2001-02-23,1.7028478705243857,1.7124089376208498,1.6952480721030831,1.7038285048619666,8138526.0
2001-02-26,1.7060345186837549,1.7406015200064104,1.7060345186837549,1.7258921251875334,2487538.0
2001-02-27,1.7283439321883285,1.7295697250549646,1.6976994636072562,1.6980672603147204,4277912.0
2001-02-28,1.6915705195694135,1.7246665719781076,1.685441673284073,1.7222149863859957,3318987.0
2001-03-01,1.7222148181471495,1.7510205341082197,1.7160858547655924,1.75102053410822,5180235.0
2001-03-02,1.75286006044873,1.7626661714828724,1.7283445474733967,1.7320219273824418,2074810.0
2001-03-05,1.7356984717527324,1.740601642936957,1.7209891935899395,1.7222149863859957,908032.0
2001-03-06,1.722950521359944,1.7234408385287343,1.6976995402520842,1.7038285048619666,1536296.0
2001-03-07,1.6964737093107365,1.7075056092060357,1.6903447452634135,1.7010090838582848,2187721.0
2001-03-08,1.6985577956700089,1.6989255924247226,1.660926479457146,1.663378065505367,3085241.0
2001-03-09,1.6609262465204897,1.6609262465204897,1.6339592745518905,1.6547973999544392,4147050.0
2001-03-12,1.6609262465204897,1.6695066787909378,1.646216849989046,1.6547973999544392,2586937.0
2001-03-13,1.6241529252010196,1.641313789672885,1.6204755466592151,1.6357977807076505,3202307.0
2001-03-14,1.6535717752266084,1.6560232434853104,1.6339594406822044,1.6418042803440005,1823627.0
2001-03-15,1.59779919808285,1.6241533390826135,1.5971862426555448,1.6241533390826133,4956386.0
2001-03-16,1.618023879027921,1.618023879027921,1.589831000104022,1.593508378192112,5418565.0
2001-03-19,1.5689932421970547,1.575122207562136,1.5371230930784978,1.542516582599769,7830655.0
2001-03-20,1.5515869428501543,1.6045403664024234,1.5506063086387314,1.6008631058045248,4087582.0
2001-03-21,1.566909645829006,1.6143471962756764,1.566909645829006,1.6106699342986364,3867381.0
2001-03-22,1.6057660224417667,1.6057660224417667,1.5358967875075746,1.5506060629584828,4850679.0
2001-03-23,1.5383487281120631,1.5420261069533223,1.5028013211213214,1.5101559611088868,7301997.0
2001-03-26,1.5260908535951032,1.5322196999109434,1.4978979722303336,1.5199618895843228,3920732.0
2001-03-27,1.5309941958654425,1.5309941958654425,1.5089301583512444,1.5138332124127587,4216935.0
2001-03-28,1.522046252256451,1.5322201590204128,1.5126078213941587,1.519839824551443,4290233.0
2001-03-29,1.5199620042465858,1.5616384918841058,1.5199620042465858,1.5616384918841058,4419337.0
2001-03-30,1.5833341949520083,1.587379251585754,1.5383482549527807,1.5506060629584828,10158203.0
2001-04-02,1.5628640357264538,1.5775734315307164,1.5530578110885918,1.5689928819895156,2664943.0
2001-04-03,1.5689930915108936,1.5971859763977223,1.5689930915108936,1.591792605089397,4204842.0
2001-04-04,1.5835801352136318,1.5996377303776828,1.581251069506393,1.5996377303776823,2410580.0
2001-04-05,1.6093211998844483,1.636410693425741,1.6057664593116137,1.636410693425741,2596422.0
2001-04-06,1.6547970664516138,1.6547970664516138,1.627829982222935,1.6425392580949705,6084869.0
2001-04-09,1.6312627712073888,1.6315080475266963,1.6020893656911983,1.6057667450562496,3068777.0
2001-04-10,1.597185947110942,1.6118953446097608,1.5886055142761948,1.6027019564611298,3230425.0
2001-04-11,1.6077278908633532,1.6155727308510992,1.5799026833705867,1.5799026833705867,2576435.0
2001-04-12,1.5689931781759572,1.6118954632010782,1.5689931781759572,1.602579553921247,3317626.0
2001-04-13,1.602579553921247,1.602579553921247,1.602579553921247,1.602579553921247,0.0
2001-04-16,1.602579553921247,1.602579553921247,1.602579553921247,1.602579553921247,0.0
2001-04-17,1.593508593958015,1.593508593958015,1.562864125492702,1.5658060283615165,3187749.0
2001-04-18,1.568992694413536,1.572670072348699,1.5346710888266388,1.5368775155877368,5008682.0
2001-04-19,1.5616379675181584,1.57512144944168,1.5542833303148815,1.5628636423062794,3752680.0
2001-04-20,1.562864414363104,1.5763480206424534,1.562864414363104,1.566541793628827,2477668.0
2001-04-23,1.5665411669222795,1.5665411669222795,1.5432513429465735,1.557102622763702,2096040.0
2001-04-24,1.5689933504573723,1.5935089782193392,1.567767674994751,1.5928961404880284,2504705.0
2001-04-25,1.5928961404880284,1.5928961404880284,1.5928961404880284,1.5928961404880284,0.0
2001-04-26,1.599637521886783,1.6057664865083645,1.593508674960154,1.601108473395963,7196628.0
2001-04-27,1.6118959323771669,1.6118959323771669,1.594734942755076,1.59718652951466,10221363.0
2001-04-30,1.601965988510604,1.6082175893946808,1.5996370415012833,1.6033144191698825,3175669.0
2001-05-01,1.6080952261179609,1.6082179819459193,1.5689929636578144,1.588605413954394,2027510.0
2001-05-02,1.598656714461422,1.599637348694702,1.5689928819895156,1.5689928819895156,2317339.0
2001-05-03,1.5812514509673563,1.6020897030338273,1.5604133165958811,1.59718652951466,2370605.0
2001-05-04,1.5824767871784682,1.5837024624180158,1.5713221303219935,1.5713221303219935,5127577.0
2001-05-07,1.575121895555011,1.575121895555011,1.5420259599192274,1.5420259599192274,6436281.0
2001-05-08,1.5495029782702772,1.5542835106613375,1.537122531602592,1.5407999094783782,4309355.0
2001-05-09,1.5354071199589128,1.5702191728945498,1.5354071199589128,1.566541793628827,6316083.0
2001-05-10,1.5743871257355178,1.59718652951466,1.5738968083836005,1.59718652951466,6420906.0
2001-05-11,1.601721222703162,1.6118952445665875,1.5886054156785183,1.6094436588531182,3873403.0
2001-05-14,1.619249619432755,1.6241526723636082,1.5959599120450811,1.6082177209146036,4610402.0
2001-05-15,1.6118952784577922,1.6364106653281587,1.6082180175052163,1.631507729188023,3091229.0
2001-05-16,1.630281339220807,1.6376360943531638,1.6057659595592717,1.6180236493900395,5456200.0
2001-05-17,1.6302817221412638,1.632733307761211,1.6106693902665092,1.6174110741789527,2261348.0
2001-05-18,1.6155720182662945,1.6155720182662945,1.588604936634886,1.5959596915574692,3811024.0
2001-05-21,1.5996375209253222,1.621701558159849,1.5996375209253222,1.616798386465531,4085582.0
2001-05-22,1.62415299978009,1.6474428295577368,1.62415299978009,1.636410693425741,4644269.0
2001-05-23,1.6414367944252009,1.651120383539063,1.6400883631445573,1.6440109011319266,4992325.0
2001-05-24,1.6425394999662044,1.671958056042288,1.6425394999662044,1.671958056042288,3762868.0
2001-05-25,1.674042414601941,1.6940226672650085,1.674042414601941,1.6891196121488126,5978126.0
2001-05-28,1.6842162080062053,1.694022434586665,1.6756357744601735,1.680538946597885,1693445.0
2001-05-29,1.6817645722134706,1.686667744206212,1.6707326706197203,1.6744099319193175,2075729.0
2001-05-30,1.6682809091432096,1.6927964134433469,1.6670551162739609,1.6927964134433469,3933186.0
2001-05-31,1.692551327674735,1.7160861986918272,1.6915706933371537,1.7038285048619666,4732711.0
2001-06-01,1.707505540083467,1.7209891427467985,1.707505540083467,1.7160859717074284,3690095.0
2001-06-04,1.7222149863859957,1.7271180398752803,1.7111828512214915,1.7222149863859957,3613047.0
2001-06-05,1.725892157978677,1.725892157978677,1.7062798273391016,1.7148602587735828,2888564.0
2001-06-06,1.7197633390178215,1.7479562192295683,1.7197633390178215,1.7406015804123594,4719663.0
2001-06-07,1.7382224971059643,1.753123957623661,1.7293315905135167,1.7330883370107046,12945279.0
2001-06-08,1.73434056091099,1.7468629296879343,1.728079436640084,1.7406018054170282,3172486.0
2001-06-11,1.7406018054170282,1.7406018054170282,1.7406018054170282,1.7406018054170282,0.0
2001-06-12,1.719564080703089,1.7506193691959044,1.719564080703089,1.7401007200193828,3819115.0
2001-06-13,1.7418537450723706,1.7581327374276596,1.7418537450723706,1.7518716142683433,3929072.0
2001-06-14,1.754376087684195,1.7694029524204948,1.746862715433603,1.7593850826746669,4085782.0
2001-06-15,1.7572562201248394,1.7819250982290342,1.7543759880513303,1.7781684724346405,5104292.0
2001-06-18,1.769653207554359,1.7731595039003156,1.753123765250785,1.753123765250785,2893962.0
2001-06-19,1.7531238241433031,1.7631416938045976,1.7457357369473745,1.7457357369473745,2405520.0
2001-06-20,1.7531245207471575,1.7831781416728447,1.7531245207471575,1.7694036405622156,2673355.0
2001-06-21,1.7736611677248022,1.7881871386113748,1.7631423943890538,1.7694036405622156,2225824.0
2001-06-22,1.7757893185563536,1.786934152546226,1.7668985324110429,1.7831775263737455,1986778.0
2001-06-25,1.774411658107702,1.7906907711436084,1.7719074011516196,1.781925150386635,2589584.0
2001-06-26,1.7919430770692328,1.82199668643916,1.786934082056686,1.8147336436709671,5003288.0
2001-06-27,1.814483299649504,1.8157354281575129,1.7906908140003526,1.7944475602297294,1963769.0
2001-06-28,1.7919436607995365,1.8044660321749808,1.7856825352293926,1.79695253720862,3088919.0
2001-06-29,1.7982040846228458,1.8219964471017247,1.7894383445023565,1.8104758803213268,7852545.0
2001-07-02,1.7844294527615794,1.7919428239841306,1.765645964587651,1.7756638329627528,3824629.0
2001-07-03,1.7781686722980157,1.7806730496973964,1.7506194387887102,1.758132931692225,4483539.0
2001-07-04,1.7531244319418042,1.7531244319418042,1.7193143054952154,1.7255754311160532,4460902.0
2001-07-05,1.714304191863162,1.714304191863162,1.66120958300882,1.66120958300882,5760088.0
2001-07-06,1.658329947437365,1.6829989465229889,1.652945338083061,1.675485454236671,4963432.0
2001-07-09,1.6589567183453289,1.6792429156895,1.6491892944475854,1.6604594174426992,4074296.0
2001-07-10,1.652945724798768,1.6917648428511167,1.652945724798768,1.6892604650715457,2581401.0
2001-07-11,1.690512646685192,1.715557265128476,1.690512646685192,1.7105482692987368,2280466.0
2001-07-12,1.721818060002788,1.721818060002788,1.6905123230015993,1.7133028889577746,2164732.0
2001-07-13,1.7158074044770202,1.7305836990309846,1.711800208538255,1.7218180781500518,3866343.0
2001-07-16,1.7205656333637378,1.7468624930100547,1.7193135050106674,1.7418536188924667,1746177.0
2001-07-17,1.7330884998338474,1.7518719936142366,1.730584001933759,1.7332136646112828,1871430.0
2001-07-18,1.7471130655370466,1.7481146239388563,1.729331255793899,1.7367194623574516,1196665.0
2001-07-19,1.7439830208793408,1.764394379763479,1.7406020085690357,1.756881005714452,1878021.0
2001-07-20,1.754376445445479,1.7556286944484625,1.7343407018680337,1.7431064448889153,2367662.0
2001-07-23,1.7406015187711628,1.753123765250785,1.7406015187711628,1.753123765250785,1365772.0
2001-07-24,1.746862642010974,1.7568805113357393,1.7406015187711628,1.753123765250785,2295705.0
2001-07-25,1.7531242585723654,1.765646628810841,1.751872129760149,1.756881005714452,3098874.0
2001-07-26,1.759385471012896,1.759385471012896,1.7230707302569122,1.7268273570938262,3412403.0
2001-07-27,1.7218176576114823,1.7318355247765047,1.7105475420214469,1.715556535721501,8521631.0
2001-07-30,1.7155573275287137,1.7456109428948816,1.7143050785257303,1.7431064448889153,2519741.0
2001-07-31,1.7468630820320417,1.7493675800528738,1.714305088701786,1.7168095867226183,2191596.0
2001-08-01,1.7268270961305403,1.751871832355803,1.7180614745222362,1.7506194632859016,2679221.0
2001-08-02,1.7531244376355988,1.775664682320074,1.750619939285066,1.7719080550294335,3171674.0
2001-08-03,1.7568809393877365,1.7982046754500276,1.7568809393877365,1.7854317356491445,2342177.0
2001-08-06,1.7831778314512192,1.8082224510813327,1.7831778314512192,1.7894389562999615,1435956.0
2001-08-07,1.7853061723191208,1.8144832669198576,1.7853061723191208,1.8094742720377075,2064020.0
2001-08-08,1.8132308979642056,1.8207443902874303,1.8032130284350203,1.8094742720377075,2150447.0
2001-08-09,1.7895639675864408,1.7994566738528746,1.766898683149862,1.7769164339545325,5703014.0
2001-08-10,1.7781684724346405,1.7856818442585392,1.776916103523028,1.7781684724346405,1053113.0
2001-08-13,1.7781680279995635,1.7831769012185423,1.7556277979264576,1.7606366711454366,2053278.0
2001-08-14,1.7616388210776257,1.7831772567543245,1.7616388210776257,1.7794205109147474,1756330.0
2001-08-15,1.7781684989980011,1.81072636389786,1.7781684989980011,1.7924438936531533,3264325.0
2001-08-16,1.785681939262967,1.7944475602297292,1.7781685670393306,1.7944475602297294,1904639.0
2001-08-17,1.7906907698838386,1.795699764732936,1.7831773978453058,1.7840540320614549,2023358.0
2001-08-20,1.7844294523515185,1.788186198079481,1.770654838250756,1.7844294523515185,4039098.0
2001-08-21,1.7844300796459625,1.7931957025242211,1.7794210835811608,1.7858074934462111,1609708.0
2001-08-22,1.7774172526005907,1.7831775973214372,1.7668986027110392,1.7706552290329851,1687625.0
2001-08-23,1.770654838657652,1.7819249556090289,1.770654838657652,1.7756638329627528,1873910.0
2001-08-24,1.7819255824344418,1.8007089569806698,1.775664457585699,1.7894389562999615,2956253.0
2001-08-27,1.7919427554293823,1.8169873652914488,1.7919427554293823,1.81448298846981,3144705.0
2001-08-28,1.803213505712118,1.8219971212567392,1.7856823796897736,1.7895641713982056,2932112.0
2001-08-29,1.7781683297066813,1.7906905749963553,1.7781683297066813,1.7844294523515185,2908998.0
2001-08-30,1.7906909178751789,1.7906909178751789,1.7656463022652245,1.7668985510809905,4229463.0
2001-08-31,1.7558787154185616,1.7606371402326264,1.7406015217835331,1.7413528710018245,5347419.0
2001-09-03,1.7368450364454304,1.775664270944639,1.7355929077954084,1.7656464000985486,3848023.0
2001-09-04,1.771030912055458,1.7806730475841723,1.7668985510809907,1.7668985510809905,2034248.0
2001-09-05,1.7494922816609055,1.759384986106545,1.7456104911090269,1.7518716142683433,2977769.0
2001-09-06,1.7406025572763013,1.7418548067184223,1.7268279336481536,1.7280801830902748,3074074.0
2001-09-07,1.7030346382598025,1.7155570057054064,1.6779900236037149,1.6905123910493185,2917637.0
2001-09-10,1.682998968668845,1.725574824342644,1.682998968668845,1.7218180781500518,4651195.0
2001-09-11,1.7339652075198515,1.7456109428948816,1.7280795770882604,1.7431064448889153,2905006.0
2001-09-12,1.6654676334066538,1.7092958587499822,1.6654676334066538,1.7025337154947675,2794142.0
2001-09-13,1.709295916654471,1.7280792878499127,1.6855034300503584,1.685753879809036,4891815.0
2001-09-14,1.67798957517109,1.67798957517109,1.6404227233440336,1.664215082873684,3379307.0
2001-09-17,1.6341616249857829,1.646683990186848,1.5903336473697989,1.6243942065806736,3829682.0
2001-09-18,1.664340753440777,1.6779900851608125,1.6191352325481587,1.627775689247273,3687471.0
2001-09-19,1.6314067046953782,1.644179398636236,1.57530669457508,1.615378044493085,3584276.0
2001-09-20,1.616505269379302,1.6291528006355696,1.5277222210857122,1.565289080134713,7077679.0
2001-09-21,1.521461640203223,1.5778121336660194,1.4964170165203678,1.512320281019059,5011403.0
2001-09-24,1.521335646761869,1.521460931743054,1.4863984508666814,1.5089386858501248,4370986.0
2001-09-25,1.5465057144027892,1.5815681991478956,1.5239654769322948,1.5753070755105896,4556395.0
2001-09-26,1.5903336738342797,1.6178826613118853,1.5865768079058156,1.61663053298253,3094498.0
2001-09-27,1.617632121922253,1.6266481908514032,1.602855709915947,1.6266481908514032,4568044.0
2001-09-28,1.6266481108115398,1.6754850783042572,1.624143613944707,1.664215082873684,8741039.0
2001-10-01,1.67260581362007,1.6779904244916564,1.6416756824820986,1.659206928953254,3495843.0
2001-10-02,1.657954373605419,1.6905124826337945,1.6479365031532365,1.687131470894391,4442210.0
2001-10-03,1.684250825932431,1.696773190989351,1.672980829639809,1.6829986976383258,4758432.0
2001-10-04,1.6967733672474297,1.6992778645659965,1.6754853805098326,1.689510445258696,3792195.0
2001-10-05,1.6905120130143438,1.7330878604323263,1.6842507705741314,1.7224439286366038,3041475.0
2001-10-08,1.7120506729439835,1.7406015835468065,1.7080434769709063,1.7230703416348276,3216030.0
2001-10-09,1.7254494753090073,1.7468626272242078,1.7254494753090073,1.7452347640520631,3110234.0
2001-10-10,1.741227417938034,1.778168330115304,1.7218178655935188,1.7756638329627528,4776309.0
2001-10-11,1.7856823294847732,1.7894389562999615,1.7694033327369565,1.7894389562999615,4723198.0
2001-10-12,1.790690745159877,1.7931952425498463,1.7518716367909124,1.753123765250785,3790435.0
2001-10-15,1.7458611081833983,1.7706552754040283,1.7280794144844926,1.7656464000985486,2366850.0
2001-10-16,1.7719078189836577,1.7856823176062917,1.75437645310054,1.761889947151223,2307493.0
2001-10-17,1.7735354662622629,1.801961094463993,1.7719076028674,1.7967017695051282,4180328.0
2001-10-18,1.7844303063117797,1.8007091848847665,1.7719080550294342,1.7719080550294335,3778158.0
2001-10-19,1.7687765255043248,1.794447320724318,1.7656459641819064,1.7844294523515185,4201853.0
2001-10-22,1.790690995052289,1.791943243922026,1.7756642490857022,1.7849306502514983,4215969.0
2001-10-23,1.803212941885281,1.8507977898061772,1.803212941885281,1.8470411640599884,6601083.0
2001-10-24,1.8470412614170304,1.863320134155384,1.825753273537809,1.840028668548976,5975344.0
2001-10-25,1.84077999737068,1.850797745946526,1.8219965083795335,1.8345187542168933,3455076.0
2001-10-26,1.8407799519863168,1.86206781747902,1.8382754547865507,1.8395275831513305,15166474.0
2001-10-29,1.8446624624997665,1.8545551701836736,1.8407806706772256,1.843285048619666,4046380.0
2001-10-30,1.835771674322045,1.843285048619666,1.828258300024424,1.843285048619666,2549777.0
2001-10-31,1.8407800182326963,1.8570590101468225,1.8307621493082096,1.8533021439768664,5952547.0
2001-11-01,1.8558064307527569,1.8570587994907508,1.824500819355724,1.8370229436794432,6509119.0
2001-11-02,1.8658245650345613,1.8683290623980764,1.8445366981500184,1.859813891597237,5877492.0
2001-11-05,1.8783477223875016,1.9121579700883715,1.8658253505332123,1.9033923458609177,5877188.0
2001-11-06,1.880600964380605,1.9422107613293365,1.880600964380605,1.9284362655284315,5368682.0
2001-11-07,1.934697405792944,1.9384541520812144,1.877971318368324,1.877971318368324,3428496.0
2001-11-08,1.8919967934674988,1.9459680655218032,1.8919967934674988,1.929313333727813,4477825.0
2001-11-09,1.940958734041704,1.953480981743775,1.934697489955544,1.945967729310632,2942529.0
2001-11-12,1.953480441537364,2.004821907435398,1.940958197298136,1.9910474147252293,3989754.0
2001-11-13,1.991048618764241,2.00482311980421,1.9597428689996772,1.997309744670121,2869476.0
2001-11-14,2.007952558603117,2.053658968550561,2.007952558603117,2.051154711966481,5012050.0
2001-11-15,2.0336237948335514,2.077452144695493,2.028615039810402,2.0447686294536926,3388976.0
2001-11-16,2.028614464161134,2.0348755865160806,1.9860386157243288,1.9885431127603452,4981395.0
2001-11-19,1.983659953045502,1.9847869169745904,1.9334455520506428,1.948597583880763,5327511.0
2001-11-20,1.9599928557430155,1.987291523437041,1.9422111602833816,1.969760398014379,3302995.0
2001-11-21,1.9706364872276505,1.994804588779004,1.962246720751605,1.9897957137521247,3784912.0
2001-11-22,1.983917306822281,1.9987415712718533,1.961680603382304,1.971904242499681,16722234.0
2001-11-23,1.9744601295526367,1.980850057111701,1.942510982582284,1.942510982582284,2834038.0
2001-11-26,1.94864449815326,1.9680696256203167,1.94864449815326,1.9552898977479276,2321435.0
2001-11-27,1.9680701613356104,1.9719039948465709,1.942510821339692,1.9578464007959968,3230942.0
2001-11-28,1.948901320758699,1.9591250843010224,1.941233406072256,1.941233406072256,3143753.0
2001-11-29,1.929730373428041,1.945065823508512,1.9195066173348825,1.9361201749714487,2277705.0
2001-11-30,1.9489006151988668,1.9489006151988668,1.9086446298471067,1.9086446298471067,5226430.0
2001-12-03,1.9287095202789335,1.9287095202789335,1.89650464455319,1.9041724370480024,3414054.0
2001-12-04,1.906727978941451,1.937399264712643,1.9003381737539624,1.9182296037376805,4709767.0
2001-12-05,1.9597633565954091,1.9597633565954091,1.9335649636619188,1.9489006651697744,4376585.0
2001-12-06,1.9565692765480025,1.9744607108621504,1.925897983353152,1.9463455121497188,4846309.0
2001-12-07,1.9284530593160036,1.936120971570398,1.90672767604724,1.929731167397965,6139550.0
2001-12-10,1.9219354570916625,1.9348429249184385,1.911839557002456,1.9310089689126615,3075768.0
2001-12-11,1.9306257395337856,1.95145659486444,1.9233412840802429,1.9476226386504087,7341003.0
2001-12-12,1.9425110675699824,1.956568786108728,1.9113287105424437,1.9113287105424437,3170269.0
2001-12-13,1.9297313138790984,1.9297313138790984,1.897782045179286,1.9221912609430447,3833585.0
2001-12-14,1.911839438047516,1.925897030448246,1.88500211579558,1.8956092093589143,2914397.0
2001-12-17,1.9220633405758056,1.9220633405758056,1.895226016324561,1.9063441821122489,3218922.0
2001-12-18,1.919507512181081,1.9680702228800853,1.919507512181081,1.9565685992813,2466127.0
2001-12-19,1.9565683955983195,1.9680700179997612,1.941232694552692,1.9604022288300589,2415722.0
2001-12-20,1.9624476103907844,1.978294387741118,1.9624476103907844,1.9735659019795253,1135439.0
2001-12-21,1.9614239530180129,2.009092114157196,1.9614239530180129,2.009092114157196,8803556.0
2001-12-24,2.006409423849872,2.012799351487347,1.9974636478636505,1.9974636478636505,823888.0
2001-12-25,1.9974636478636505,1.9974636478636505,1.9974636478636505,1.9974636478636505,0.0
2001-12-26,1.9974636478636505,1.9974636478636505,1.9974636478636505,1.9974636478636505,0.0
2001-12-27,1.993629121848261,2.0140766390353453,1.988517303904594,2.003852880441803,778385.0
2001-12-28,2.0153552824484624,2.021745087641621,2.000019700902382,2.000019700902382,859748.0
2001-12-31,2.0087098191927453,2.0153552213002515,1.9949076980550455,2.013438304341715,1885485.0
2002-01-01,2.013438304341715,2.013438304341715,2.013438304341715,2.013438304341715,0.0
2002-01-02,2.006409303840025,2.0268568256444253,2.000019499290988,2.024300854742316,1108696.0
2002-01-03,2.024428511327038,2.028134607634412,2.002575390455964,2.00653696113714,1331074.0
2002-01-04,2.0076870921307925,2.008964954750122,1.9680700378635485,1.994651764516377,1728254.0
2002-01-07,1.9808501414633195,1.98979591772071,1.9629585889485377,1.971904242499681,2144319.0
2002-01-08,1.9616809331569016,1.9680707393560035,1.936121585654228,1.941233406072256,3569526.0
2002-01-09,1.9361213204592564,1.9399551545710811,1.9080060052454544,1.9131179476695557,4386140.0
2002-01-10,1.913117666033332,1.9361210354366325,1.913117666033332,1.9177181681252653,9750178.0
2002-01-11,1.936120971570398,1.9399548049913655,1.9220633778497995,1.929731167397965,2402944.0
2002-01-14,1.936120316824488,1.9489000435538093,1.9297305148129211,1.9335643469373864,1885868.0
2002-01-15,1.9390602151716796,1.9390602151716796,1.9169513756372656,1.9310089689126615,6149206.0
2002-01-16,1.9334372474764865,1.955290367747079,1.9322871220010536,1.9527345197232029,5217524.0
2002-01-17,1.9450667486684503,1.956568617788504,1.9399549295435523,1.9399549295435523,3322608.0
2002-01-18,1.931008886435277,1.9386766754130973,1.925897068018804,1.9284529158739303,4095972.0
2002-01-21,1.930498105882344,1.9437890329423644,1.9220636466354744,1.9260253405011425,2127388.0
2002-01-22,1.925897195175793,1.9527345197232029,1.925897195175793,1.9527345197232029,2283894.0
2002-01-23,1.942510292581736,1.9578458678636448,1.942510292581736,1.9552898977479276,2431644.0
2002-01-24,1.9494126352093477,1.9707546936462588,1.9494126352093477,1.9707546936462588,2719213.0
2002-01-25,1.974459598769546,1.9757377066440145,1.962957977667632,1.9706257659709776,9818551.0
2002-01-28,1.9706257659709776,1.9706257659709776,1.9706257659709776,1.9706257659709776,0.0
2002-01-29,1.9757384634093245,2.026857153482381,1.9757384634093245,2.020467225193557,4021109.0
2002-01-30,2.0064095060955407,2.023023073221503,1.9936297730029744,2.000019700902382,2579611.0
2002-01-31,2.000019336577292,2.019188748664853,1.993629409841878,2.019188748664853,1786393.0
2002-02-01,2.0204673598563447,2.029413260056937,1.983406386842356,1.9855789012522247,8576736.0
2002-02-04,1.993629388852206,2.025578531367996,1.9872395848902933,2.015354894111425,1940012.0
2002-02-05,2.0087098201137827,2.038358593856056,2.003853475055353,2.0319687888538414,5909765.0
2002-02-06,2.0328631964188038,2.04858223358692,2.0268568487896133,2.04858223358692,10651472.0
2002-02-07,2.0447484815061228,2.0766977532210618,2.039636784545232,2.063279088550287,5080166.0
2002-02-08,2.0575279496617784,2.067751710385181,2.043470355358497,2.0639178768053013,3711908.0
2002-02-11,2.071585382180448,2.075419215460917,2.0485820143789626,2.075419215460917,2744952.0
2002-02-12,2.081809287758601,2.093311033139236,2.065195601006029,2.086921229130539,3922872.0
2002-02-13,2.084109102788616,2.084364822509956,2.062639198929253,2.070307109383454,979406.0
2002-02-14,2.0715854432131207,2.086921267611715,2.06391777642628,2.07414141394622,2034656.0
2002-02-15,2.070307746205598,2.1060908485072067,2.063917941567808,2.095866964756761,3435531.0
2002-02-18,2.0363134454191303,2.1163142213749384,2.035802251295733,2.1086465549364117,3132075.0
2002-02-19,2.095866701851457,2.112480388155675,2.095866701851457,2.1086465549364117,2260849.0
2002-02-20,2.095867334287498,2.106091219840557,2.071585974217759,2.076697916994289,2497659.0
2002-02-21,2.083087922439208,2.118871034479975,2.076698116062292,2.109925256469784,2880645.0
2002-02-22,2.099701096225231,2.145708088801749,2.0984232332814434,2.13714564629959,6837013.0
2002-02-25,2.1449412037479623,2.166155395279933,2.1444300095395112,2.1559315111109214,2453488.0
2002-02-26,2.1533756416448515,2.1533756416448515,2.1150368104400448,2.125260449678827,3636426.0
2002-02-27,2.120276306084674,2.1380402438005763,2.1201486915895886,2.126538251193524,2978137.0
2002-02-28,2.134206341565033,2.173823283201926,2.1022570684191457,2.1122254791999726,3765239.0
2002-03-01,2.106091298534727,2.120149018989192,2.089477606596493,2.116314939057274,4473751.0
2002-03-04,2.108647252009011,2.113759194932889,2.0703081709049798,2.0920335602126707,2946829.0
2002-03-05,2.074141761353176,2.0881994800335804,2.047304432279221,2.0575281942178107,5172622.0
2002-03-06,2.043470291346382,2.05113808097218,2.0358023790143536,2.044748154028823,3629433.0
2002-03-07,2.0572727798559947,2.094589471299625,2.044748642759756,2.076697916994289,4701276.0
2002-03-08,2.056377882437656,2.070307739946165,2.038358471441332,2.038358471441332,5104367.0
2002-03-11,2.0447480874878283,2.0447480874878283,2.014076929982749,2.019188748664853,3694116.0
2002-03-12,2.01037054341729,2.012798776579085,2.002575017985543,2.003852880441803,3911043.0
2002-03-13,1.994907412965196,2.020466752015925,1.993629427606725,2.0064091584852037,3196788.0
2002-03-14,2.0127991476623093,2.01663298115032,2.007687206069987,2.011521039557997,1842638.0
2002-03-15,2.0000190769572503,2.006408880156985,1.981360738724312,1.981360738724312,4245053.0
2002-03-18,2.006409119482257,2.0166328794450528,1.9949073741858336,2.015354894111425,3007066.0
2002-03-19,2.019188649939518,2.037080321217662,2.0102429983597765,2.033246365363869,2259173.0
2002-03-20,2.038357879278707,2.0473036522282286,2.03069009142286,2.040913849466057,2716921.0
2002-03-21,2.026856621674853,2.037080381548201,2.0230226657075137,2.028134484291076,3565309.0
2002-03-22,2.031968747850379,2.037080689913992,2.0255788202708627,2.0306907623344763,3269510.0
2002-03-25,2.0306904928066016,2.0306904928066016,2.005131153999684,2.012799066077363,2815084.0
2002-03-26,1.9987408648567664,2.0000189726775264,1.9667917278176907,1.9680697129322464,3848044.0
2002-03-27,1.9795723988179728,2.0102436880526384,1.9795723988179728,2.0102436880526384,11062747.0
2002-03-28,1.9897960000593695,2.002575733544293,1.985962165908269,1.994907819829588,7301036.0
2002-03-29,1.994907819829588,1.994907819829588,1.994907819829588,1.994907819829588,0.0
2002-04-01,1.994907819829588,1.994907819829588,1.994907819829588,1.994907819829588,0.0
2002-04-02,1.980850057111701,1.980850057111701,1.9412329970704711,1.942510982582284,9215921.0
2002-04-03,1.9540125656737932,1.968070159712776,1.938676863523902,1.9476226386504087,5075575.0
2002-04-04,1.9527344396603563,1.9604022288300589,1.9450665277844312,1.9604022288300589,3353589.0
2002-04-05,1.9667928927319656,1.98085061461214,1.9667928927319656,1.969348864474957,5218909.0
2002-04-08,1.9719046548060364,1.9719046548060364,1.9489014006290533,1.954013221256575,3822840.0
2002-04-09,1.94251090045912,1.94251090045912,1.9258973349204056,1.9399549295435523,7983694.0
2002-04-10,1.9361211777294616,1.948900910141348,1.932287343900265,1.942510982582284,4342753.0
2002-04-11,1.9501785278147208,1.9501785278147208,1.938676782360386,1.9489006651697744,4807350.0
2002-04-12,1.9476225603689608,1.9680700806094735,1.94506658966234,1.9655141099028528,5450795.0
2002-04-15,1.9719046286358184,1.994908127920056,1.9719046286358184,1.9872403357274004,5497881.0
2002-04-16,1.9923517263384305,2.005131459039176,1.985962044047425,2.0012975024170787,7033204.0
2002-04-17,2.011520977212858,2.0140769479297997,2.0038531877682626,2.0064091584852037,6138351.0
2002-04-18,2.010243298873086,2.011521161642492,2.001297400543572,2.0051313569705065,4259321.0
2002-04-19,2.017910363192313,2.040913849466057,2.014076530617491,2.040913849466057,6826104.0
2002-04-22,2.040914586633641,2.0664740523266785,2.039636723784611,2.060084247256542,4346553.0
2002-04-23,2.0600838823390424,2.076697323496038,2.057527788975022,2.075419215460917,3354392.0
2002-04-24,2.07797524733964,2.0792533554124177,2.042192270607395,2.07414141394622,4221775.0
2002-04-25,2.07414141394622,2.07414141394622,2.07414141394622,2.07414141394622,0.0
2002-04-26,2.083087922439208,2.111203364992692,2.083087922439208,2.109925256469784,16849335.0
2002-04-29,2.115036292111822,2.1405957520637124,2.077975087452204,2.0894768321599324,5540270.0
2002-04-30,2.083087127434303,2.083087127434303,2.0524158476594314,2.075419215460917,2513574.0
2002-05-01,2.08947716011897,2.09970079845694,2.0856433264187912,2.095866964756761,2968726.0
2002-05-02,2.104812924462697,2.104812924462697,2.043470598243655,2.0575281942178107,7887294.0
2002-05-03,2.056250331148918,2.0830876618218457,2.0255790435057484,2.061362273775908,6406712.0
2002-05-06,2.0460259727974037,2.05752771765256,2.02813442422548,2.033246365363869,4284741.0
2002-05-07,2.033247077486864,2.0754198704118267,2.033247077486864,2.0715860359214955,5964295.0
2002-05-08,2.076697487954301,2.0945890385632917,2.066473849925936,2.08053132153838,4888386.0
2002-05-09,2.089476517400356,2.093310595333657,2.060083474190253,2.070307109383454,2922376.0
2002-05-10,2.0639182658710564,2.071585934476235,2.052416394844517,2.054972366183748,1675971.0
2002-05-13,2.0549723258358634,2.05752829712491,2.026857132481374,2.037080894931304,2533516.0
2002-05-14,2.0511383890210357,2.060084288085269,2.044748461118011,2.0575281942178107,1617736.0
2002-05-15,2.0562506989758016,2.0651964774670186,2.039637250585001,2.058806670746514,2327150.0
2002-05-16,2.056249715027863,2.058805685575504,2.035802196059176,2.04602595554352,4498277.0
2002-05-17,2.0447482152348178,2.053694113223297,2.0332465918049545,2.043470352514126,4037418.0
2002-05-20,2.038358593856056,2.043470536022824,2.0281348322287656,2.0319687888538414,3822605.0
2002-05-21,2.031968485600575,2.054971853799246,2.029412637604873,2.0498600351016165,3247840.0
2002-05-22,2.056250452547643,2.0715860359214955,2.0549724668154443,2.0715860359214955,3227494.0
2002-05-23,2.0728634089577542,2.086921371395135,2.066473849925936,2.08053132153838,2329211.0
2002-05-24,2.0843659330493187,2.092033602176413,2.077975881560031,2.083087824586449,4249096.0
2002-05-27,2.089476954404056,2.0907550624532663,2.08308715039536,2.086921229130539,4510679.0
2002-05-28,2.088199236923816,2.1022567085551414,2.086921374198229,2.100978845829555,4091577.0
2002-05-29,2.0958667836744844,2.112480470627303,2.0958667836744844,2.1112026079751427,5669796.0
2002-05-30,2.121426245429793,2.1239822161465693,2.1112026079751427,2.1112026079751427,6935357.0
2002-05-31,2.108647107028656,2.1227045809840077,2.1035351644562508,2.1150369125379083,11022378.0
2002-06-03,2.1163146528491947,2.1342062054034145,2.115036789986391,2.121426595125399,3921054.0
2002-06-04,2.118870603422372,2.122704437386068,2.1086469643816845,2.117592740571971,3505708.0
2002-06-05,2.121425859206574,2.1342054650513678,2.118869888955133,2.122703721626089,4670121.0
2002-06-06,2.129226817376739,2.135750149156552,2.124008051736554,2.130531634057204,11625003.0
2002-06-07,2.1318368905471923,2.154016275889049,2.1305323239851086,2.151406892223963,4980130.0
2002-06-10,2.151406892223963,2.151406892223963,2.151406892223963,2.151406892223963,0.0
2002-06-11,2.1514075292645973,2.194461746134757,2.1514075292645973,2.1827198919764355,6485906.0
2002-06-12,2.187937284717151,2.194460617185038,2.163148521122836,2.164453337940931,2764343.0
2002-06-13,2.159234802459148,2.1631487522499038,2.14618788558848,2.152711469294259,3941125.0
2002-06-14,2.152712174695032,2.152712174695032,2.124009198715061,2.124009198715061,5790583.0
2002-06-17,2.126617894368265,2.1383599943271085,2.1200945611779947,2.131836661136838,2456845.0
2002-06-18,2.143578735251232,2.151406886224662,2.1396647850349755,2.147492936008405,3614273.0
2002-06-19,2.1527123794150658,2.164454484292533,2.1514075619059048,2.154016946383231,5794479.0
2002-06-20,2.1514066650619483,2.1657581484341253,2.138359998655002,2.144883331858475,5299864.0
2002-06-21,2.134446065872867,2.134446065872867,2.09530569052837,2.118789765410532,6440153.0
2002-06-24,2.103135056126379,2.1331423545469943,2.097916161330097,2.1253144507993635,2909481.0
2002-06-25,2.13053323030283,2.1461890378714106,2.12661902786966,2.12661902786966,4605937.0
2002-06-26,2.126617909235909,2.133141242471785,2.108352475959098,2.114875809194974,6293782.0
2002-06-27,2.120095702455173,2.1292284239460018,2.100525567079039,2.1214002695791376,3019916.0
2002-06-28,2.1279227326173404,2.133141248897225,2.112266432155005,2.118789765410532,9744553.0
2002-07-01,2.118790440370086,2.118790440370086,2.094001791156532,2.1057437697029013,2996097.0
2002-07-02,2.1005250110265723,2.104439087173867,2.0926969840024614,2.09400167605156,4688712.0
2002-07-03,2.091392521910968,2.0940019062960773,2.069213130449016,2.091392521910968,5988313.0
2002-07-04,2.0940013499108665,2.097915300178084,2.083563940414186,2.087477890681404,4042729.0
2002-07-05,2.1005247925782022,2.1031343016754973,2.074431330121317,2.0757360220347314,4132748.0
2002-07-08,2.092696641374345,2.1057433091882944,2.0809545401254224,2.104438742623268,1822891.0
2002-07-09,2.107048576920361,2.116181045910516,2.0900877047021367,2.1109625279934234,2495407.0
2002-07-10,2.1135720435945884,2.114876610519705,2.094001911201408,2.095306478126525,2556695.0
2002-07-11,2.0874783305524525,2.109657971335836,2.0835643794604914,2.1057437697029013,6107927.0
2002-07-12,2.1083524823098685,2.1227039657965623,2.1083524823098685,2.118789765410532,4245004.0
2002-07-15,2.1187902017740985,2.13444650546084,2.1187902017740985,2.133141688216472,2926331.0
2002-07-16,2.114876479125137,2.139665253490174,2.114876479125137,2.117485863354242,4687567.0
2002-07-17,2.108352475959098,2.120094576000033,2.101829142723221,2.114875809194974,5355986.0
2002-07-18,2.1109620688679285,2.148797505607417,2.1109620688679285,2.1383602215023254,5780562.0
2002-07-19,2.130531869190994,2.133141001758203,2.101828905543042,2.1070476717591906,5788316.0
2002-07-22,2.0783449426486618,2.1018291427306144,2.07704037621784,2.099219759328076,5665793.0
2002-07-23,2.087478330470723,2.1083531538619864,2.079650428287108,2.086173763620445,5322908.0
2002-07-24,2.0692123665812105,2.071821750003044,2.01050199121265,2.0196347079186183,6602857.0
2002-07-25,2.054861008302024,2.061384216315711,2.0183300162077016,2.0196347079186183,7774241.0
2002-07-26,1.9948465279657317,2.002674555263237,1.9426595958020376,1.9504876230995432,12866081.0
2002-07-29,1.966143225743888,1.966143225743888,1.9439637157738805,1.957010508451024,8049186.0
2002-07-30,1.9948463984296043,2.003979117228739,1.9804949115906936,1.9922370144097163,8897774.0
2002-07-31,2.005283461120265,2.0091974112001583,1.98440864312599,1.9896274102597864,7013236.0
2002-08-01,1.9896274102597864,2.0144161783339545,1.9870180266928883,1.9896274102597864,5454122.0
2002-08-02,1.955706042414773,1.9778855549450904,1.9439639401769304,1.9635340688165115,5998699.0
2002-08-05,1.9504872912247428,1.9609245756651932,1.9400498815138292,1.9400498815138292,3375186.0
2002-08-06,1.912651840383648,1.9426593794069145,1.907433197856783,1.9322219690827145,4403521.0
2002-08-07,1.9570103873031732,1.975275820758188,1.94918236228966,1.970057179172661,3340820.0
2002-08-08,1.9765801762737836,2.0183296776681257,1.9765801762737836,2.0118063454781656,2774669.0
2002-08-09,2.02876776882003,2.035291103210897,1.9935415877306903,2.0026743059860923,1854931.0
2002-08-12,2.002673744280323,2.011806459974199,1.985712879188466,2.010501768407869,1366787.0
2002-08-13,1.99615105650968,2.033986625447453,1.99615105650968,2.030072674509001,1910519.0
2002-08-14,2.022244533526642,2.050947256361185,2.0196351495342384,2.037900586940116,2985530.0
2002-08-15,2.062689238058968,2.0652986218983047,2.03529108355733,2.041814543155673,4205540.0
2002-08-16,2.048337877483548,2.053556519891755,2.0287677492294542,2.041814543155673,3052821.0
2002-08-19,2.0431192296544487,2.0639940510527297,2.036595894943914,2.037900586940116,2587009.0
2002-08-20,2.053556867157565,2.053556867157565,2.024854141152965,2.031377476583966,2761798.0
2002-08-21,2.0235494380052885,2.044424388158306,2.022244871061815,2.0365962348744886,2305583.0
2002-08-22,2.054861335493704,2.067907878868904,2.0483378759004025,2.06399392838339,2366998.0
2002-08-23,2.048337882198647,2.058775292309554,2.0248538034019568,2.039205164010412,2529159.0
2002-08-26,2.022244419556613,2.0679078852273216,2.0209397276339414,2.039205164010412,3281561.0
2002-08-27,2.0352912249776995,2.039205301008672,1.9948463990100391,1.9987603497705348,5500729.0
2002-08-28,1.987018606967352,1.9961512015776035,1.9609250142190977,1.9674484750414067,5157325.0
2002-08-29,1.9557056996548208,1.9922365666407915,1.9544010079381144,1.9831038498942983,4153736.0
2002-08-30,1.987018596524604,1.9909325477269288,1.9635343882286935,1.9726672333319293,3969447.0
2002-09-02,1.9765811890327984,2.0105026841257705,1.967448469179268,1.9961511956299427,3326622.0
2002-09-03,1.989627755660304,2.00136973320885,1.989627755660304,1.9922370144097163,2918477.0
2002-09-04,1.984409212209394,1.9909325477269288,1.966143772543904,1.9726672333319293,4264309.0
2002-09-05,1.9817994968958663,1.983104188835563,1.9609246764016597,1.9752761624678528,2613667.0
2002-09-06,1.9674484647015087,1.983104520051789,1.9596204370263688,1.9726672333319293,2839303.0
2002-09-09,1.9765815124554167,2.019635734446764,1.9726675606037547,2.013112272576475,2311145.0
2002-09-10,2.0157209767077298,2.030072462706012,2.0091976423105846,2.0157209767077298,2725198.0
2002-09-11,2.02224407854376,2.0287674117866152,2.015720620030457,2.027462845354402,4697035.0
2002-09-12,2.0222444149015795,2.045728493644212,2.0222444149015795,2.041814543155673,3526038.0
2002-09-13,2.0352909764293257,2.057470487355333,2.0352909764293257,2.053556411802345,3360070.0
2002-09-16,2.053557648816948,2.0587764193645945,2.0431202329921887,2.0483390035398363,2796061.0
2002-09-17,2.049643696176748,2.0587764193645945,2.040510847718365,2.0483390035398363,4006074.0
2002-09-18,2.041814564837248,2.044423948704294,2.005283691780485,2.0157209767077298,3662796.0
2002-09-19,2.018330479384441,2.018330479384441,1.987018372218572,1.9987603497705348,3118629.0
2002-09-20,1.9922369014469576,2.006588262201649,1.9870182589735612,2.006588262201649,2623330.0
2002-09-23,2.0091979765188257,2.0091979765188257,1.997455997704908,1.997455997704908,2112004.0
2002-09-24,1.983103843404164,1.996150509987628,1.981799151691728,1.99484594354564,2502152.0
2002-09-25,1.976580523127064,2.009197315070935,1.9713617562429573,1.9713617562429573,2574582.0
2002-09-26,1.983103979628213,1.9896274386385049,1.886558038980462,1.8983002651989875,8411308.0
2002-09-27,1.874816087591484,1.8761206541399869,1.827847808461183,1.8617692946723332,12458025.0
2002-09-30,1.8161064158129587,1.8513324798842776,1.806973570147527,1.806973570147527,10494338.0
2002-10-01,1.8134964510943865,1.853941271176737,1.8134964510943865,1.8382852198719857,7422259.0
2002-10-02,1.8656843968938064,1.866989089430794,1.826544121866273,1.8395909219656263,4242561.0
2002-10-03,1.839590017287684,1.857855453281844,1.830457299290605,1.85655076138648,3574732.0
2002-10-04,1.8461135952800107,1.8487227286973067,1.8200200062385328,1.8252387741550171,4287000.0
2002-10-07,1.80697312557976,1.809582509413613,1.7613096601101237,1.7613096601101237,3697671.0
2002-10-08,1.7652232807541484,1.7704420474467162,1.732606490007373,1.756090564312598,5502897.0
2002-10-09,1.765223861327171,1.780880041283668,1.7352163187869103,1.7417396540276675,6902453.0
2002-10-10,1.7221694209782543,1.7456534999073632,1.6999899087087056,1.7091227522189056,6862700.0
2002-10-11,1.7313021463984006,1.73260683833384,1.6960759652234052,1.705208683501014,9072923.0
2002-10-14,1.726083277230428,1.737825252566304,1.713036484860012,1.727387843724062,6451309.0
2002-10-15,1.7417397347206154,1.7834893828448442,1.716950959440911,1.7834893828448442,7496294.0
2002-10-16,1.7939270186647702,1.8004503550215205,1.7547867499832563,1.7665289809123184,6275380.0
2002-10-17,1.7547864422997528,1.758700518589814,1.735216311390414,1.7521770581063782,6342448.0
2002-10-18,1.773051528128006,1.7769656036388417,1.7534815263852066,1.758700168462528,5427433.0
2002-10-21,1.7534818754735502,1.7600052106865012,1.7417396466033652,1.7521770581063782,3797985.0
2002-10-22,1.7521765965666694,1.779574747568717,1.7521765965666694,1.774356105827092,4144737.0
2002-10-23,1.760005181045124,1.7821845705038146,1.760005181045124,1.7808800036995829,6225369.0
2002-10-24,1.7860988686114645,1.8134970297726305,1.7821847919010845,1.79523158899852,4119551.0
2002-10-25,1.7860988912116609,1.7874035834649633,1.7534820859611069,1.7717474016958374,12467914.0
2002-10-28,1.7743559814939036,1.8056682055608893,1.7743559814939036,1.8056682055608888,3859014.0
2002-10-29,1.7991453169341318,1.7991453169341318,1.773051851251299,1.7808800036995829,7083428.0
2002-10-30,1.7795753063567634,1.7965360539307975,1.761309991890527,1.7834893828448442,6573820.0
2002-10-31,1.8069735289755424,1.8526372551802603,1.7939268574346188,1.8526372551802603,13063978.0
2002-11-01,1.8526368040319747,1.869597548067245,1.823933832982412,1.860464830104372,9947079.0
2002-11-04,1.8682934038154209,1.9139568817443136,1.8682934038154209,1.8996055172832904,5190933.0
2002-11-05,1.907433105921823,1.907433105921823,1.8695975422966324,1.870902234183082,3529024.0
2002-11-06,1.899604493204524,1.902213876343625,1.878729678632577,1.8904719027585348,3454560.0
2002-11-07,1.877426031324411,1.8878634437194477,1.83828576616065,1.8526372551802603,4428217.0
2002-11-08,1.839590364592057,1.8722071670521547,1.8330670291541356,1.8369809803086927,5131967.0
2002-11-11,1.826543016172148,1.838285116626456,1.8134963492410945,1.81741029921223,5554346.0
2002-11-12,1.8121917592739143,1.8382852198719852,1.796535582698705,1.8382852198719857,4350583.0
2002-11-13,1.8526368192991407,1.8578554616335887,1.8134965633441456,1.816105947146603,5716162.0
2002-11-14,1.822628839229908,1.838284887705712,1.8043634075846584,1.8265427887136407,6718651.0
2002-11-15,1.844808646995012,1.870902234183082,1.8408946966061264,1.870902234183082,4066612.0
2002-11-18,1.8865590646756725,1.8917778347212764,1.8748170826141128,1.8839498049233956,3733502.0
2002-11-19,1.874816309337991,1.881339643933894,1.8578555642263608,1.864378898822264,5106659.0
2002-11-20,1.856550652666948,1.865683370129216,1.848722501753183,1.8617692946723332,4439206.0
2002-11-21,1.8724770985613663,1.8791692611785389,1.8604311030404144,1.877830802952594,13690995.0
2002-11-22,1.884523205790299,1.8898770393765325,1.8604313401899528,1.8684618335441667,7725760.0
2002-11-25,1.860431678649893,1.864446926057476,1.839016597434146,1.857754761369777,5725390.0
2002-11-26,1.8537388269136443,1.8711385269666456,1.8537388269136443,1.867123280768866,7071956.0
2002-11-27,1.8604313041501888,1.875154089201989,1.8604313041501888,1.8711387140900984,6122270.0
2002-11-28,1.8831852545955148,1.9032617490433628,1.8831852545955148,1.901923290377654,4322136.0
2002-11-29,1.9005844744559692,1.9059381792378616,1.873815565008824,1.904599720914248,6920799.0
2002-12-02,1.8898769563478892,1.912630362552044,1.8898769563478892,1.912630362552044,3724438.0
2002-12-03,1.893891987789144,1.9005841497513296,1.8751537029724537,1.8831844515421237,4345436.0
2002-12-04,1.876492621750106,1.876492621750106,1.8336625947597047,1.844370133635448,3331921.0
2002-12-05,1.8617695763343087,1.880507734624088,1.860431118097532,1.867123280768866,2570556.0
2002-12-06,1.8631078901519915,1.8791691307232257,1.8631078901519915,1.8791691307232257,3258907.0
2002-12-09,1.8818460643483128,1.8938921884793096,1.8657849510446416,1.867123280768866,2479902.0
2002-12-10,1.8604307031545932,1.8657845349076063,1.8256311822975828,1.825631182297583,4401068.0
2002-12-11,1.8510619104844503,1.8604309889791029,1.798862813948191,1.8202777587127223,6265652.0
2002-12-12,1.829646969556162,1.895230523762761,1.829646969556162,1.8858614445903896,6348113.0
2002-12-13,1.877831925218308,1.908616097275207,1.8604322149073813,1.8872010098867005,4539016.0
2002-12-16,1.8537390271022824,1.8698003991655556,1.8323240785388624,1.840354700314216,2970376.0
2002-12-17,1.8671235074021797,1.8858616679664144,1.857754427120062,1.876492587684297,4087195.0
2002-12-18,1.8738152534130184,1.8831844601203116,1.847046476929801,1.8644461752182653,4678782.0
2002-12-19,1.8376779700303227,1.8631082945398556,1.8309856779126268,1.844370133635448,9398192.0
2002-12-20,1.8443699163182543,1.8778308589138375,1.8443699163182543,1.8724771543630647,5826995.0
2002-12-23,1.8738152448775085,1.8845227811245289,1.8684614124977288,1.8831844515421237,1509143.0
2002-12-24,1.88050809485748,1.891215634290302,1.8778311778711303,1.884523341824428,1106165.0
2002-12-25,1.884523341824428,1.884523341824428,1.884523341824428,1.884523341824428,0.0
2002-12-26,1.884523341824428,1.884523341824428,1.884523341824428,1.884523341824428,0.0
2002-12-27,1.873815032124358,1.88050732183924,1.868461200352453,1.8738150321243583,382963.0
2002-12-30,1.873815741837332,1.873815741837332,1.841693253089516,1.841693253089516,1392436.0
2002-12-31,1.8550776139961689,1.860431319008882,1.840354700314216,1.840354700314216,1486741.0
2003-01-01,1.840354700314216,1.840354700314216,1.840354700314216,1.840354700314216,0.0
2003-01-02,1.851062411913775,1.864446739953184,1.836339496855331,1.863108409959306,1186089.0
2003-01-03,1.871138337210935,1.877830627716144,1.8644461752182653,1.8644461752182653,2184851.0
2003-01-06,1.871138116238405,1.88050732183924,1.8671228709220011,1.8738150321243583,3245862.0
2003-01-07,1.8791691307232257,1.893892041673976,1.8698000523045817,1.8791691307232257,3663831.0
2003-01-08,1.885861707336544,1.8979077046686208,1.8791695437131992,1.8925538709598888,7094275.0
2003-01-09,1.88586255086084,1.896569966042465,1.883185761321748,1.8872010098867005,2518526.0
2003-01-10,1.8938933050160012,1.8938933050160012,1.8751550071665868,1.8872010098867005,2543121.0
2003-01-13,1.8872002810256292,1.904599984616565,1.8872002810256292,1.9005847376023532,2845886.0
2003-01-14,1.8979076661890677,1.90459982967673,1.8938924195014968,1.896569079276452,2304681.0
2003-01-15,1.905938443125496,1.905938443125496,1.892553986548772,1.9005847376023532,3370338.0
2003-01-16,1.889877346261897,1.8965693823062295,1.8845235118062875,1.8885388876479945,2979728.0
2003-01-17,1.8965684284259892,1.9045991760703336,1.8818456481030732,1.90326071812961,2573538.0
2003-01-20,1.8938926113104528,1.9193229379491492,1.8938926113104528,1.9166460208779448,2338633.0
2003-01-21,1.9206612291945089,1.927353393224825,1.9139690651641923,1.9206612291945089,2084589.0
2003-01-22,1.91396899023317,1.91396899023317,1.8938924989282069,1.907276826464849,3210636.0
2003-01-23,1.907276657713585,1.917984195903066,1.8992459076870527,1.912630362552044,2276629.0
2003-01-24,1.9166459821813508,1.923338146211667,1.9112922766596128,1.9206612291945089,2269448.0
2003-01-27,1.9206612291945089,1.9206612291945089,1.9206612291945089,1.9206612291945089,0.0
2003-01-28,1.887200258810777,1.899246128224196,1.881846424838078,1.884523341824428,5038317.0
2003-01-29,1.8952308805386449,1.8979077975239795,1.8443702288927488,1.85507776832151,5121916.0
2003-01-30,1.8604311386644568,1.8778308389098095,1.8497236011644187,1.875153922406662,4785582.0
2003-01-31,1.8671237345239375,1.895230978789329,1.860431570226249,1.8938926487398584,7636803.0
2003-02-03,1.9032615037037208,1.904599962196896,1.876492719377956,1.884523341824428,1964784.0
2003-02-04,1.891215497773091,1.9045998247135385,1.8684618335441667,1.8684618335441667,1851969.0
2003-02-05,1.8577537872780872,1.8604307031545932,1.8189390211188408,1.825631182297583,3731038.0
2003-02-06,1.8202779906472095,1.82563169539236,1.7720941338906162,1.7720941338906162,5719608.0
2003-02-07,1.7667408058298155,1.8242937545456268,1.7600486413434115,1.824293754545627,5407584.0
2003-02-10,1.820277943241473,1.829647022685906,1.804216700911747,1.814924110123193,3560430.0
2003-02-11,1.8309858976736817,1.8336628148420528,1.7948480299510183,1.808232358767701,3301973.0
2003-02-12,1.8068940860582008,1.826970708433168,1.7868173351706436,1.8028787101781716,3817991.0
2003-02-13,1.7921706245326166,1.8162626154592807,1.781463215801378,1.781463215801378,4100587.0
2003-02-14,1.790832311430062,1.790832311430062,1.7506792041528023,1.7600482839362568,5799843.0
2003-02-17,1.7734334181876974,1.7894946684162905,1.7707566288246788,1.7774487950011555,3115583.0
2003-02-18,1.7734327019771,1.7961862377056497,1.7332794641091045,1.7426486728900334,4954594.0
2003-02-19,1.7560331283502215,1.7667405385032902,1.7172182203669335,1.7426486728900334,6402766.0
2003-02-20,1.7533560734212168,1.7654019410225528,1.7265871646097728,1.7265871646097728,4945864.0
2003-02-21,1.729264095047649,1.7908322773770924,1.7225719320474522,1.782801656074344,7154135.0
2003-02-24,1.813586066940648,1.8818464218848232,1.813586066940648,1.8564160960921412,9829683.0
2003-02-25,1.8336621971630875,1.8497234377378255,1.8309852808964504,1.8309852808964504,6227684.0
2003-02-26,1.8430315855508093,1.8671235806572373,1.8256318827031517,1.8604314169110396,7528943.0
2003-02-27,1.8564161134244013,1.8711388999385232,1.843031656901272,1.8457085739084136,5382125.0
2003-02-28,1.873815504598548,1.8925536634999096,1.856415803977648,1.8805077960008607,8073369.0
2003-03-03,1.876493466192447,1.8872010098867005,1.8657860510108224,1.8872010098867005,2664911.0
2003-03-04,1.873815670885816,1.8912155015633776,1.8537390519223391,1.876492587684297,2763005.0
2003-03-05,1.86043115848313,1.8898768547937723,1.8470467043373628,1.8724771543630647,4196317.0
2003-03-06,1.8845229863496864,1.9286915942426892,1.8845229863496864,1.8858614445903896,8945997.0
2003-03-07,1.88050732183924,1.8858610250986203,1.8631076256055967,1.8738150321243583,5325192.0
2003-03-10,1.8711389039728883,1.880508113518085,1.852400870420232,1.863108409959306,3928168.0
2003-03-11,1.849723565745408,1.8858614237957112,1.849723565745408,1.877830802952594,8638779.0
2003-03-12,1.8898771757971269,1.895230881257249,1.867123638438309,1.884523341824428,9578707.0
2003-03-13,1.876492661306943,1.8845232835048944,1.852400794713088,1.8604314169110396,5079366.0
2003-03-14,1.8938919145341404,1.904599321854464,1.8845227082319231,1.889876540404619,5342671.0
2003-03-17,1.887200127501265,1.896569079276452,1.865785178638231,1.896569079276452,4171198.0
2003-03-18,1.9206612156159792,1.968845079021284,1.9139690516329748,1.968845079021284,4677045.0
2003-03-19,1.9688448338609683,1.999628989969675,1.954122049229122,1.9608142123788197,4682360.0
2003-03-20,1.9648298107755788,1.9675067277448457,1.9327071926821071,1.9420762735619648,4974271.0
2003-03-21,1.9407379092381196,1.9514454491221185,1.93003036935412,1.9434148263372648,4284702.0
2003-03-24,1.9527834623841085,1.9661679171960649,1.944752969414521,1.9608142123788197,4526597.0
2003-03-25,1.960814044108206,1.9782137439117715,1.9460912607398209,1.9661677484660145,4398850.0
2003-03-26,1.980890109717046,2.0304124106521684,1.980890109717046,2.021043462150616,9071640.0
2003-03-27,2.0197057382607806,2.050489898314732,2.008998198741468,2.043797734307379,6650622.0
2003-03-28,2.0304134647783787,2.045136381165611,2.0237214286672764,2.027736676036456,11844677.0
2003-03-31,2.0183672566186908,2.0183672566186908,1.9835677236674545,2.0183672566186908,15225759.0
2003-04-01,2.0143520737420526,2.078597183652501,2.0143520737420526,2.0772588536338628,11901291.0
2003-04-02,2.134810899540757,2.134810899540757,2.0357664176555765,2.0357664176555765,9819127.0
2003-04-03,2.075919709459636,2.081273542147663,2.0277359863426687,2.038443523206177,5214749.0
2003-04-04,2.042458811198612,2.054504806481769,2.015690032745801,2.054504806481769,4735290.0
2003-04-07,2.083951131228297,2.105366211868483,2.070566673700033,2.105366211868483,2375369.0
2003-04-08,2.0852891376930605,2.1000119221205784,2.070566224752983,2.087965925808253,4213729.0
2003-04-09,2.087965437706779,2.087965437706779,2.04112017874744,2.04112017874744,3937348.0
2003-04-10,2.026397546856772,2.094658014670749,2.0183669262632247,2.094658014670749,6551294.0
2003-04-11,2.071904547983973,2.1120577807321297,2.0545048480631185,2.070566089757361,4258375.0
2003-04-14,2.071904403567696,2.071904403567696,2.0223820951976195,2.034428089884945,4321211.0
2003-04-15,2.04781309588976,2.0906432563635224,2.04781309588976,2.0906432563635224,3378839.0
2003-04-16,2.1067044464281626,2.114735069175925,2.0785972025547053,2.0852894952716587,2483997.0
2003-04-17,2.067889143419078,2.1040270009651354,2.067889143419078,2.091981134124816,3964056.0
2003-04-18,2.091981134124816,2.091981134124816,2.091981134124816,2.091981134124816,0.0
2003-04-21,2.091981134124816,2.091981134124816,2.091981134124816,2.091981134124816,0.0
2003-04-22,2.108042386818463,2.1321341191587564,2.0959962636232303,2.1307957895384955,2896062.0
2003-04-23,2.141503765950476,2.1589035977824533,2.138826977486967,2.1589035977824533,3962908.0
2003-04-24,2.153549481144202,2.1722876404919784,2.149534106207153,2.154887939456552,17478923.0
2003-04-25,2.154887939456552,2.154887939456552,2.154887939456552,2.154887939456552,0.0
2003-04-28,2.128118539509068,2.142841319635772,2.116072546715613,2.141502861712885,3558516.0
2003-04-29,2.1615803653682626,2.172287775507444,2.1441805347388145,2.172287775507444,3735786.0
2003-04-30,2.1548877823103094,2.1548877823103094,2.129457461767864,2.129457461767864,4384918.0
2003-05-01,2.1281189511121323,2.158903103754965,2.1107192517743507,2.144180192268155,2162793.0
2003-05-02,2.117411591425989,2.126780670970076,2.098673432337815,2.1093809701757085,4116858.0
2003-05-05,2.125442135795619,2.141503248231548,2.117411386808836,2.117411386808836,3205653.0
2003-05-06,2.1174110046384995,2.141502861712885,2.116072546715613,2.141502861712885,3253718.0
2003-05-07,2.1575643567875216,2.1642565178894304,2.137487616456749,2.141502861712885,4020113.0
2003-05-08,2.0879654090348607,2.100011402365792,2.0585197189551008,2.0638735508855275,9389278.0
2003-05-09,2.043797718983442,2.086627748226985,2.0411209305081184,2.07324342031263,8004974.0
2003-05-12,2.087965097328533,2.1026880044267364,2.081272936927082,2.081272936927082,4161489.0
2003-05-13,2.090643050825482,2.108042882127679,2.090643050825482,2.0986736729966498,3383712.0
2003-05-14,2.1013510035519194,2.1107200860147244,2.0893050036675715,2.1013510035519194,2230572.0
2003-05-15,2.0946582173776336,2.097335134005386,2.0719046830668586,2.087965925808253,2361941.0
2003-05-16,2.0973354936495925,2.1013507407671823,2.0772588725238976,2.0852894952716587,1746143.0
2003-05-19,2.081274379915539,2.1013510035519194,2.077259132295822,2.1013510035519194,1793649.0
2003-05-20,2.081273596979216,2.097334966953892,2.075919764150141,2.091981134124816,2139363.0
2003-05-21,2.097334931039447,2.102688635264296,2.082612019524153,2.094658014670749,3105221.0
2003-05-22,2.1026892380096265,2.121427272424214,2.091981697978016,2.120088942368774,4675380.0
2003-05-23,2.12678096060035,2.1562266615364054,2.12678096060035,2.1508729561446573,5338890.0
2003-05-26,2.13614996843504,2.1642572082437264,2.13614996843504,2.1575650450071526,3035702.0
2003-05-27,2.1548872887687582,2.170948398129477,2.1548872887687582,2.16157957830971,2165266.0
2003-05-28,2.1816565972962825,2.1950409226408625,2.1789796808223456,2.1950409226408625,2699944.0
2003-05-29,2.1977181392085914,2.2057488897269844,2.187010728875874,2.188349058783036,4300871.0
2003-05-30,2.1870112548965133,2.2111032552211687,2.174965254734186,2.1816574199298784,8145761.0
2003-06-02,2.204410090566971,2.2552707345448084,2.203071760788656,2.2445633252429382,3976881.0
2003-06-03,2.248578221939189,2.251255138104664,2.216455742003649,2.216455742003649,4971067.0
2003-06-04,2.216456086672273,2.2445633252429382,2.216456086672273,2.2445633252429382,7850396.0
2003-06-05,2.258257893311673,2.2623664953676075,2.2048485649343634,2.218543335321726,21691042.0
2003-06-06,2.217173510317115,2.230868410940692,2.196631553858005,2.222651470566546,4810770.0
2003-06-09,2.222651470566546,2.222651470566546,2.222651470566546,2.222651470566546,0.0
2003-06-10,2.211696283664369,2.2322382444944706,2.204848831895557,2.2322382444944706,3894932.0
2003-06-11,2.232238450946202,2.24182475281703,2.2240215080636707,2.2336080729187486,3920764.0
2003-06-12,2.241824524671276,2.247302486035483,2.224021281729715,2.2281298842449817,4971653.0
2003-06-13,2.2281294490067145,2.2377157480293968,2.204848380740734,2.2212818671469368,4066601.0
2003-06-16,2.210327088310829,2.2322386752147425,2.1966324451149863,2.230869316088869,2873289.0
2003-06-17,2.259627860464712,2.277430841153604,2.2486719372861006,2.2692141617538795,5518502.0
2003-06-18,2.252780028764682,2.267844289983308,2.2514106700103547,2.256888630996074,2303466.0
2003-06-19,2.2692139822679875,2.2856476027518355,2.267844360486876,2.2856476027518355,13636093.0
2003-06-20,2.280169194454359,2.2924944731463097,2.2705828958033045,2.288386134577047,3524817.0
2003-06-23,2.2856471545361514,2.296602811715573,2.269213537274937,2.288386134577047,3236844.0
2003-06-24,2.2692132859674,2.282907921671084,2.265104947853121,2.276060603819242,2902903.0
2003-06-25,2.2760610061722715,2.2774303647910568,2.2527798057794914,2.2596273878259545,3594202.0
2003-06-26,2.248671865755397,2.2582581667396227,2.2253909242177703,2.2322382444944706,3733963.0
2003-06-27,2.233607685945768,2.245932703657878,2.214435085525768,2.245932703657878,4373784.0
2003-06-30,2.2390855428296352,2.270583426181179,2.2253909024104326,2.2253909024104326,2883580.0
2003-07-01,2.232238534565117,2.2623670632787536,2.215804911168706,2.260997441254901,4120362.0
2003-07-02,2.237716277091723,2.2760614822483944,2.237716277091723,2.2692141617538795,3992778.0
2003-07-03,2.27606104914532,2.2856473486103472,2.256888450215266,2.2678441083249323,3850287.0
2003-07-04,2.255519003867878,2.259627606089452,2.2404550056694523,2.245932703657878,4210198.0
2003-07-07,2.24593286420232,2.248671844884423,2.221282301047612,2.2281298842449817,3234169.0
2003-07-08,2.239085377004335,2.239085377004335,2.1528086753813587,2.161025616814872,10686789.0
2003-07-09,2.143222205450407,2.143222205450407,2.110354838812363,2.126788456385344,6676303.0
2003-07-10,2.125419638915464,2.1610258632188333,2.1076163952716627,2.1213111677302523,6255877.0
2003-07-11,2.1267886869525845,2.180198147093067,2.122680347859992,2.17061171572879,6811521.0
2003-07-14,2.181567336153936,2.2021094244958075,2.1801979775576195,2.200740065899492,3466377.0
2003-07-15,2.210326930959423,2.2158048930414984,2.189784967628025,2.2021101193284385,4780209.0
2003-07-16,2.195262348257206,2.2075877604155485,2.176089747883988,2.199370687484552,4866519.0
2003-07-17,2.188415369455939,2.2144354250815743,2.187045879002788,2.2144354250815743,4477251.0
2003-07-18,2.2075877631287493,2.2116961023611443,2.2007403119212543,2.2048486511536494,2009145.0
2003-07-21,2.21306564252602,2.2336078663403462,2.21306564252602,2.2322382444944706,2398166.0
2003-07-22,2.2144350828441426,2.2226517613089327,2.1938928607137598,2.2048486511536494,3945695.0
2003-07-23,2.21443570964888,2.234977674609543,2.211696728390602,2.2267607308347106,3774848.0
2003-07-24,2.23908628145849,2.25962851184798,2.237716922158536,2.248672585511103,5979048.0
2003-07-25,2.23908561145285,2.2582582138210223,2.2308689321431943,2.254149874166194,6185374.0
2003-07-28,2.262366410762191,2.27606104914532,2.262366410762191,2.2678441083249323,1975621.0
2003-07-29,2.260996262861806,2.260996262861806,2.229498391524736,2.241823668394382,6727351.0
2003-07-30,2.2349760835790096,2.241823400358109,2.222650808182994,2.2363457047252844,1946678.0
2003-07-31,2.24593255172446,2.274691450408971,2.24593255172446,2.274691450408971,3891363.0
2003-08-01,2.2815385977872142,2.2993418369105743,2.27332192048733,2.2993418369105743,3774229.0
2003-08-04,2.2952334731213546,2.296602831661615,2.278799592733251,2.289755512991987,1127196.0
2003-08-05,2.2760613870582707,2.310297988098992,2.2760613870582707,2.30755900741889,2780806.0
2003-08-06,2.2897553673139552,2.3226228630149146,2.2856470289703905,2.3212532415776286,5882701.0
2003-08-07,2.313036996248321,2.333579220100933,2.311667637384119,2.328101258675673,4610995.0
2003-08-08,2.3349488249309887,2.347274107944068,2.33084048492138,2.3322098439298315,3175297.0
2003-08-11,2.3281012310275457,2.3335791923877505,2.30618964857095,2.30755900741889,3302487.0
2003-08-12,2.3130373589345954,2.3157763400767,2.2897564137031066,2.292495394845212,2421119.0
2003-08-13,2.30755806715026,2.3144056475524195,2.292494074024209,2.3048193505703347,1390002.0
2003-08-14,2.300710645220843,2.3048192458723262,2.266474059685842,2.271952018565084,2959352.0
2003-08-15,2.271952455497165,2.271952455497165,2.250040615766209,2.2527795957325782,4085037.0
2003-08-18,2.2527804995974554,2.284278387372117,2.2377164982146462,2.266475404923999,3644860.0
2003-08-19,2.2664755646033155,2.2664755646033155,2.225391371697711,2.2267607308347106,5608230.0
2003-08-20,2.2158042786589056,2.2185432589404983,2.180198060966569,2.184306399896866,10894342.0
2003-08-21,2.1897845214813643,2.2185434220765377,2.1897845214813643,2.2048486511536494,6932361.0
2003-08-22,2.2048480876161736,2.211695537073528,2.187044982011189,2.2034785977247027,2648186.0
2003-08-25,2.195262276252735,2.195262276252735,2.1665033766361974,2.17061171572879,4677652.0
2003-08-26,2.1747202318954764,2.196631679671941,2.1692422713322905,2.184306399896866,3813386.0
2003-08-27,2.1938925916445133,2.2308684291537912,2.1938925916445133,2.2212818671469368,4146968.0
2003-08-28,2.233607981180405,2.233607981180405,2.189784813575302,2.189784813575302,4673706.0
2003-08-29,2.192523203376696,2.192523203376696,2.136374896706997,2.143222347392637,11166512.0
2003-09-01,2.143222547537226,2.156917318695299,2.1021383655551107,2.1308972666441703,6256260.0
2003-09-02,2.13774478865463,2.1651342020690296,2.1363752982600928,2.1651342020690296,3363226.0
2003-09-03,2.1651342020690296,2.1938931058779665,2.1623952212799544,2.1651342020690296,3926343.0
2003-09-04,2.1747202303473943,2.1993705268958124,2.1747202303473943,2.181567418062317,3100971.0
2003-09-05,2.188414786595951,2.206217894761017,2.1788284874692168,2.200740065899492,2898537.0
2003-09-08,2.204848831895557,2.2349772252019955,2.204848831895557,2.2322382444944706,5002528.0
2003-09-09,2.255519389304105,2.255519389304105,2.2144354639413355,2.2171741819114548,2207542.0
2003-09-10,2.2103261682905915,2.2281294074222355,2.2103261682905915,2.215804128482508,2714998.0
2003-09-11,2.210325921841,2.2349764769719367,2.20484809375194,2.2116955432283496,3946352.0
2003-09-12,2.2431941684557395,2.2431941684557395,2.221282322784488,2.23497722632902,3489312.0
2003-09-15,2.240455165822336,2.247302486035483,2.2253909035628783,2.2281298842449817,2627061.0
2003-09-16,2.2253907417919305,2.2253907417919305,2.1925233704722604,2.2048486511536494,4108551.0
2003-09-17,2.2226521234221512,2.228130085280614,2.2007406704646715,2.2130658216619654,2503629.0
2003-09-18,2.2267598274410907,2.2336074093008675,2.2144348112555026,2.2212818671469368,5626530.0
2003-09-19,2.237715934968775,2.239085293664624,2.218543335321726,2.218543335321726,3600242.0
2003-09-22,2.224021033089316,2.239085293664624,2.19937060418258,2.218543335321726,1609824.0
2003-09-23,2.2322384905517048,2.247302754611498,2.228130150529672,2.2390858115831778,4326748.0
2003-09-24,2.2336081573498108,2.2637364230894503,2.2336081573498108,2.2637364230894503,4087463.0
2003-09-25,2.2596282429497614,2.2596282429497614,2.221282768318156,2.2267607308347106,4139088.0
2003-09-26,2.245933114840848,2.25962801977967,2.237716434861807,2.243194396837336,5711652.0
2003-09-29,2.226760463323875,2.243194348899262,2.2089574817602418,2.2130658216619654,2495515.0
2003-09-30,2.218543335321726,2.2267600134652072,2.208957035498201,2.218543335321726,2634396.0
2003-10-01,2.2253902551633558,2.244562851367645,2.2103259972930864,2.237715533149562,3651297.0
2003-10-02,2.2418248589436183,2.2856480304231805,2.2377165187999912,2.273322747008037,4935824.0
2003-10-03,2.2609971945856517,2.271953117644167,2.245932931872307,2.254149874166194,2188848.0
2003-10-06,2.258257984354193,2.2609969648405075,2.241824364420508,2.245932703657878,1011289.0
2003-10-07,2.2596273878259545,2.2760610061722715,2.251410447160706,2.2596273878259545,2054649.0
2003-10-08,2.266474999191993,2.2842779784531184,2.265105640396604,2.2801696390827377,3333724.0
2003-10-09,2.276060872125733,2.3061891268222423,2.276060872125733,2.284277549322889,3446587.0
2003-10-10,2.282908325234556,2.2870166640750904,2.258257766222991,2.2596273878259545,3911704.0
2003-10-13,2.2568891019206347,2.2664754041538284,2.254150120856257,2.2637364230894503,2127150.0
2003-10-14,2.2637357266664893,2.2637357266664893,2.250040825557742,2.2596273878259545,3710151.0
2003-10-15,2.281538996616297,2.2856475989686182,2.2664749979384946,2.2774306572481886,3735819.0
2003-10-16,2.2760604036489624,2.2856467003952923,2.2623657691496657,2.282907720898611,3957802.0
2003-10-17,2.270582912004854,2.284277549322889,2.2623662348076987,2.284277549322889,1725496.0
2003-10-20,2.271952710227218,2.284277726981524,2.2637357694068307,2.2678441083249323,2474476.0
2003-10-21,2.267844763193888,2.2705837442582664,2.2445638186230634,2.2637364230894503,3162377.0
2003-10-22,2.2637364223183463,2.265106044342198,2.2514111390249734,2.260997441254901,2958209.0
2003-10-23,2.245933132614651,2.265105999680732,2.234977471561145,2.2390858115831778,4260920.0
2003-10-24,2.224021033089316,2.224021033089316,2.206218055122309,2.218543335321726,5777674.0
2003-10-27,2.221281849012104,2.2445630485800985,2.2199124904418306,2.222651470566546,3933632.0
2003-10-28,2.225390427326277,2.2349767261700477,2.2089568097346963,2.215804128482508,4242842.0
2003-10-29,2.2253913536168213,2.2322386752147425,2.221282750270648,2.230869316088869,3353580.0
2003-10-30,2.225390923092823,2.237716204778344,2.217173980974401,2.229499262659922,4388467.0
2003-10-31,2.2294985173908093,2.25551843092496,2.2075872050345726,2.2116955432283496,18063073.0
2003-11-03,2.211695537073528,2.2144345168564694,2.187044982011189,2.2034785977247027,4371661.0
2003-11-04,2.199370283719594,2.218543012065145,2.178828328369796,2.1856757783118064,3998446.0
2003-11-05,2.163764599836464,2.173350900610625,2.1555477893860564,2.16650358048397,5428723.0
2003-11-06,2.1610256312747977,2.1610256312747977,2.103507829807948,2.115832979056485,9760610.0
2003-11-07,2.122679582548818,2.1363742165761246,2.1035069897169487,2.135004726874984,5503043.0
2003-11-10,2.136375186389216,2.147330977479702,2.113094113885422,2.122680546145192,6353534.0
2003-11-11,2.110355024838398,2.1692423130732066,2.1062465543369533,2.1596560133952627,6713749.0
2003-11-12,2.1774595312498515,2.1966321342040547,2.165134248924401,2.189784813575302,5096488.0
2003-11-13,2.2048486511536494,2.2062181413951483,2.188415031239865,2.2048486511536494,3836170.0
2003-11-14,2.204848487455098,2.2158042770815776,2.1747202303473943,2.181567418062317,2822984.0
2003-11-17,2.177459236697696,2.20347915676085,2.161025616814872,2.161025616814872,4889015.0
2003-11-18,2.169242564683635,2.184306695285365,2.1555477929157902,2.174720525987617,3589994.0
2003-11-19,2.177458879815778,2.1952619870196206,2.171981051250011,2.1911535169762355,4869451.0
2003-11-20,2.19817678544077,2.210817963241644,2.1855354727762104,2.200985996002602,12793937.0
2003-11-21,2.1911537590361894,2.2122227033862454,2.188344683338043,2.200985996002602,5357834.0
2003-11-24,2.2051985851732474,2.210816868651577,2.1953664879384567,2.1995801668312995,2352827.0
2003-11-25,2.205199858585837,2.209413674775604,2.1925585448802307,2.19396315027682,3210370.0
2003-11-26,2.193962799243587,2.199581085067323,2.1911535888998817,2.19536740441544,4744322.0
2003-11-27,2.2023906695943336,2.2023906695943336,2.1714898900182686,2.175703571386052,2883166.0
2003-11-28,2.1700848006529743,2.1700848006529743,2.140588496368633,2.1490159926122057,8298280.0
2003-12-01,2.144802555182339,2.144802555182339,2.119519928720432,2.144802555182339,4490616.0
2003-12-02,2.127948158634572,2.134971052463223,2.106879342284889,2.12513894715762,6918099.0
2003-12-03,2.113902061612591,2.163062584082445,2.113902061612591,2.163062584082445,6958188.0
2003-12-04,2.172893946729629,2.2066040655701658,2.167275526157704,2.202390250141222,6711705.0
2003-12-05,2.1911534178905074,2.2066039387113725,2.1841305274430223,2.189748812828278,3666268.0
2003-12-08,2.193963470116038,2.2108184676048617,2.1785129433648542,2.179917683829925,5070839.0
2003-12-09,2.1799172678563026,2.202390548598458,2.1799172678563026,2.1925584461288623,2454525.0
2003-12-10,2.177107581684117,2.18413047195318,2.158847986066359,2.167275346498305,3587919.0
2003-12-11,2.1686804733924507,2.1841308617142623,2.151825344929756,2.1714896839468474,2924945.0
2003-12-12,2.1897492816282056,2.193963097717025,2.1827265245408936,2.18553560040308,2912019.0
2003-12-15,2.1967721272651515,2.206604364598438,2.1925584461288623,2.1925584461288623,3918035.0
2003-12-16,2.188344940739562,2.191154016768123,2.1700852048035584,2.1700852048035584,2857273.0
2003-12-17,2.1841308617142623,2.1841308617142623,2.1532300850706387,2.1714896839468474,4352272.0
2003-12-18,2.181321479816621,2.181321479816621,2.1518251759034523,2.1518251759034523,5896417.0
2003-12-19,2.1546350852110017,2.17570389982147,2.14480298071703,2.163062584082445,7274339.0
2003-12-22,2.1728938121727555,2.1883443329251016,2.168680131868416,2.174298417228756,1885637.0
2003-12-23,2.1771079590084423,2.1981767683308195,2.1771079590084423,2.191153741980904,2286490.0
2003-12-24,2.199581592681392,2.219245799898039,2.1967723816893834,2.219245799898039,1346953.0
2003-12-25,2.219245799898039,2.219245799898039,2.219245799898039,2.219245799898039,0.0
2003-12-26,2.219245799898039,2.219245799898039,2.219245799898039,2.219245799898039,0.0
2003-12-29,2.2206504998087078,2.234696420502229,2.216436818005249,2.234696420502229,1651346.0
2003-12-30,2.245932262642263,2.254359757857957,2.2375046325629104,2.247336732791829,2620481.0
2003-12-31,2.247337849519349,2.2557653489227616,2.233292062134902,2.245933378671885,807774.0
2004-01-01,2.245933378671885,2.245933378671885,2.245933378671885,2.245933378671885,0.0
2004-01-02,2.234696420502229,2.2417194482808465,2.229077998279336,2.234696420502229,327965.0
2004-01-05,2.2304832731784776,2.238910773668547,2.2248648496092693,2.226269320637828,1529589.0
2004-01-06,2.240314558777464,2.2543604785362867,2.2346962717921564,2.2543604785362867,2139718.0
2004-01-07,2.25436022330014,2.2782379740002106,2.2417190452984928,2.2782379740002106,4137731.0
2004-01-08,2.2782379620122337,2.311948219384869,2.2782379620122337,2.3049253277693875,7140542.0
2004-01-09,2.317567411861004,2.3245903058137243,2.3091397772812616,2.3203766233875847,3346842.0
2004-01-12,2.304925341727705,2.3372305894090832,2.304925341727705,2.3358261189684306,2294283.0
2004-01-13,2.344253843548121,2.3484675247641733,2.3217804275168668,2.3217804275168668,5897984.0
2004-01-14,2.317566990087,2.328803564420916,2.307734616669629,2.317566990087,2359389.0
2004-01-15,2.3273987841214168,2.344253778243476,2.3189711521966987,2.3330169356771844,2360497.0
2004-01-16,2.3414446795711528,2.3414446795711528,2.2993070573872703,2.314757581791085,3951337.0
2004-01-19,2.324589795587279,2.324589795587279,2.295093485623549,2.3035208486260985,3844588.0
2004-01-20,2.3007119542146603,2.3063301064214365,2.281047477445011,2.2964980029003166,3587731.0
2004-01-21,2.295093284728363,2.334421694570823,2.281047231407927,2.3288032732426487,6756831.0
2004-01-22,2.331612274770611,2.359703839437023,2.331612274770611,2.359703839437023,3911089.0
2004-01-23,2.3667268284564345,2.383582091625993,2.3597039369994683,2.3751544600412138,3690086.0
2004-01-26,2.3751544600412138,2.3751544600412138,2.3751544600412138,2.3751544600412138,0.0
2004-01-27,2.392009841002284,2.394819051985651,2.3498724854340014,2.3498724854340014,6336208.0
2004-01-28,2.31756688594672,2.3245897783057683,2.2922842576722204,2.300711890339521,9362637.0
2004-01-29,2.2964975513830965,2.3400396384936477,2.295093081039389,2.3245893858034443,6491068.0
2004-01-30,2.331612511345696,2.3512767164983384,2.3245896194665208,2.325994089951402,11043566.0
2004-02-02,2.3217805760522467,2.335826360822587,2.2993071585832614,2.302116369482809,4229203.0
2004-02-03,2.302116369482809,2.310543732454053,2.2908797956120184,2.302116369482809,3044965.0
2004-02-04,2.2964979476837124,2.3161621542531505,2.29509347709764,2.302116369482809,1435146.0
2004-02-05,2.296497309991891,2.302115730230864,2.2838559993178653,2.293688369599732,4665533.0
2004-02-06,2.2993069799105466,2.3021161905917995,2.283856456027348,2.295093298752359,2515469.0
2004-02-09,2.3035207746376885,2.314757617916701,2.2964978824520026,2.313352877643127,2155010.0
2004-02-10,2.313352730913553,2.335826146318757,2.31054352027198,2.3330169356771844,2795454.0
2004-02-11,2.331612274770611,2.369535941015739,2.3259938539463856,2.359703839437023,3681323.0
2004-02-12,2.3681317195462586,2.3849867140629115,2.3681317195462586,2.3849867140629115,3356269.0
2004-02-13,2.3821783945414405,2.3835828653978144,2.3498728675703053,2.361109443603657,4457799.0
2004-02-16,2.361108444500281,2.370940545516804,2.3428487127293067,2.3456579229807906,2065089.0
2004-02-17,2.3456585340952447,2.3498724854340014,2.3273990672944715,2.3498724854340014,3177640.0
2004-02-18,2.359703839437023,2.3667267306036264,2.3526812179977763,2.359703839437023,2736882.0
2004-02-19,2.35268108347317,2.3582992342487974,2.340039502477823,2.3456579229807906,1237169.0
2004-02-20,2.342848794367088,2.355490106075588,2.3302077523859377,2.3302077523859377,2977770.0
2004-02-23,2.324589358712659,2.338635140895465,2.316161727566564,2.327398569094691,2843170.0
2004-02-24,2.3231851030227464,2.3330169356771844,2.317566681739601,2.3330169356771844,1410910.0
2004-02-25,2.333017219533796,2.352681696417369,2.333017219533796,2.3498724854340014,1468246.0
2004-02-26,2.333016718330731,2.363917762781878,2.333016718330731,2.36251302272827,2473210.0
2004-02-27,2.363917969269603,2.376559282219529,2.3540858669449247,2.366726910167474,7851590.0
2004-03-01,2.377963364576735,2.384986255130006,2.362512843523139,2.3835817849102847,4095265.0
2004-03-02,2.387795717919984,2.396223079584572,2.380772826623707,2.380772826623707,3924954.0
2004-03-03,2.394818510079252,2.396222980389423,2.3611085253616544,2.3653222060195165,4422683.0
2004-03-04,2.3709411921631838,2.387796188541748,2.362513559110194,2.3765596141985097,3405784.0
2004-03-05,2.38779605679588,2.3990326305191445,2.380773164502915,2.3990326305191445,3060963.0
2004-03-08,2.403246872159213,2.458025546556443,2.403246872159213,2.446788971475005,4729237.0
2004-03-09,2.4439790931013445,2.479093818952096,2.439765412312009,2.4762846085167527,3932660.0
2004-03-10,2.4931394832595632,2.5043763244684576,2.4580247590727864,2.4931394832595632,5680920.0
2004-03-11,2.4720713242164707,2.5128042077435904,2.4720713242164707,2.5113997371643384,5783241.0
2004-03-12,2.4833077483485844,2.5142085267761587,2.4833077483485844,2.501567483142641,3687157.0
2004-03-15,2.502972459917768,2.5057816712025685,2.4833082506516018,2.495949566569485,2779762.0
2004-03-16,2.494544346761661,2.5338727534849737,2.493139606677338,2.5338727534849737,2629020.0
2004-03-17,2.52825411759719,2.566177781011113,2.5226356971924107,2.563368840536059,4974809.0
2004-03-18,2.566177816956862,2.5675825569414017,2.504376270547943,2.526849682754522,8848565.0
2004-03-19,2.549323061073599,2.549323061073599,2.518422285010485,2.5282543869024803,4161606.0
2004-03-22,2.521231656292332,2.5226361267690245,2.473475614174059,2.474880354378133,3343740.0
2004-03-23,2.469262232033491,2.4931401211204456,2.459430128323873,2.4650485503657733,4118460.0
2004-03-24,2.463643929313406,2.493140241870857,2.462239458598616,2.4847126083998305,2807009.0
2004-03-25,2.479093648099624,2.526849682754522,2.463643126633725,2.526849682754522,3958307.0
2004-03-26,2.5254449427699828,2.538086253994142,2.505780740805144,2.526849682754522,7139467.0
2004-03-29,2.5184221062522303,2.5268497371589014,2.486116592367677,2.4931394832595632,2090319.0
2004-03-30,2.4931401211204456,2.500163283536528,2.451002495261023,2.4650485503657733,7260314.0
2004-03-31,2.4650485503657733,2.474880654075392,2.452407235635205,2.4650485503657733,3449999.0
2004-04-01,2.480499342052344,2.5170185537561696,2.476285659474683,2.5170185537561696,3424683.0
2004-04-02,2.519827334316146,2.525445756610196,2.4931402330105468,2.512804441312296,2746371.0
2004-04-05,2.4720707210775488,2.487520972589353,2.467857040640451,2.4720707210775488,5422604.0
2004-04-06,2.472071554394072,2.48752181111404,2.469262343246597,2.483308129256541,7323314.0
2004-04-07,2.48330730109436,2.493139401967884,2.4678570495269216,2.4734752002208373,2827213.0
2004-04-08,2.4692621384802296,2.4875216048334843,2.4692621384802296,2.479094241817337,1742983.0
2004-04-09,2.479094241817337,2.479094241817337,2.479094241817337,2.479094241817337,0.0
2004-04-12,2.479094241817337,2.479094241817337,2.479094241817337,2.479094241817337,0.0
2004-04-13,2.487520972589353,2.487520972589353,2.4692615108770384,2.4720707210775488,1803937.0
2004-04-14,2.466452900114404,2.4875215771476844,2.466452900114404,2.481903425108584,2384187.0
2004-04-15,2.484711762388842,2.4973533431548067,2.4706662508409614,2.4720707210775488,4610550.0
2004-04-16,2.477689765396104,2.4819037170804115,2.446788981499969,2.470667141952936,3912079.0
2004-04-19,2.463643225329875,2.47066638607925,2.4510019135992915,2.458024804621316,2910337.0
2004-04-20,2.453811642366482,2.505781370581845,2.453811642366482,2.505781370581845,2277337.0
2004-04-21,2.500163340177404,2.500163340177404,2.477689651500665,2.488926495839035,2668828.0
2004-04-22,2.493140307849254,2.512804516741281,2.4819037326512823,2.5029724122952675,1774314.0
2004-04-23,2.5113998010248464,2.5142087422547763,2.493140064665851,2.507185849725134,1834043.0
2004-04-26,2.498758797538556,2.5001635380557423,2.486117481521089,2.4917359041349503,1001379.0
2004-04-27,2.4903303909661103,2.4931396014014533,2.4692617172920746,2.4762846085167527,2536669.0
2004-04-28,2.48330813768504,2.493140241870857,2.474880773941441,2.4847126083998305,5552666.0
2004-04-29,2.4636435576887714,2.472071189888544,2.451002244252805,2.467857508652351,5374514.0
2004-04-30,2.4594302394966547,2.460834710206908,2.445384453484412,2.453811817200787,16799423.0
2004-05-03,2.455215980216472,2.466452823399975,2.438361254896004,2.462239142069858,1767371.0
2004-05-04,2.4889265515514896,2.500163396141386,2.477689706961593,2.483308129256541,4799188.0
2004-05-05,2.495949871140395,2.5170185537561696,2.483308553679941,2.5170185537561696,4053000.0
2004-05-06,2.500162516088125,2.500162516088125,2.4355514916214784,2.4453835923130405,11348654.0
2004-05-07,2.4060552512402578,2.432742343840589,2.401841301030588,2.4060552512402573,8240351.0
2004-05-10,2.3920093987522777,2.408864661536174,2.380772826623707,2.380772826623707,3741373.0
2004-05-11,2.3793684380149336,2.394818691506697,2.3639179147958,2.3723452767499675,7402064.0
2004-05-12,2.359703633356364,2.3835817849102847,2.354085482750147,2.3835817849102847,6253823.0
2004-05-13,2.3920095698132475,2.401841672276635,2.379368526412361,2.386391418210869,4825473.0
2004-05-14,2.3863922032409146,2.3863922032409146,2.342849828202612,2.3442545688608463,5623946.0
2004-05-17,2.342848550258499,2.349871710263839,2.327398299537785,2.3344211898158043,5065657.0
2004-05-18,2.3344217305129544,2.392009605967568,2.3316125198056152,2.3849867140629115,6456409.0
2004-05-19,2.384986932066259,2.414483242598401,2.3807732504837835,2.413078771980046,3995912.0
2004-05-20,2.396223079584572,2.4074599214405024,2.380772826623707,2.380772826623707,3449459.0
2004-05-21,2.392009351651959,2.422910396419946,2.392009351651959,2.415887505261955,3356504.0
2004-05-24,2.420101516313456,2.4355520408061797,2.413078624196961,2.4327428300141034,1675677.0
2004-05-25,2.4299338717275254,2.436956764573801,2.414483345629267,2.4299338717275254,2132557.0
2004-05-26,2.4411702180740416,2.451002050271234,2.424314955008485,2.436956267443969,3127203.0
2004-05-27,2.4369559797459166,2.449597290689015,2.425719139028793,2.441169929878505,2717619.0
2004-05-28,2.44538380996193,2.455215641801233,2.415887505261955,2.415887505261955,6450610.0
2004-05-31,2.4411704348260623,2.4411704348260623,2.4229106997474408,2.4355520133053497,3153795.0
2004-06-01,2.425719668170216,2.438361251598256,2.422910727105532,2.4327428300141034,2124083.0
2004-06-02,2.436956213129833,2.446788314835256,2.431337792233202,2.442574634026463,3827105.0
2004-06-03,2.4453843227400287,2.456620897003565,2.43414747874908,2.439765900744554,4635141.0
2004-06-04,2.435447334100798,2.4469623345515203,2.423932057239204,2.4440835153361222,12661810.0
2004-06-07,2.4512807715353992,2.459917230401927,2.439765769457605,2.4527203195519416,2960819.0
2004-06-08,2.4642349533760224,2.467113772567989,2.4498411338270563,2.4541592244095725,2597896.0
2004-06-09,2.4527200253848607,2.454159296817875,2.4311290190135155,2.43544738613431,4957839.0
2004-06-10,2.4412054488385606,2.442644720521643,2.4340082611903764,2.439765900744554,3180372.0
2004-06-11,2.452720623124237,2.452720623124237,2.4412056196212357,2.448402254951035,2013434.0
2004-06-14,2.448402254951036,2.448402254951036,2.448402254951036,2.448402254951035,0.0
2004-06-15,2.4325689895072946,2.444083992204725,2.4268113499531165,2.439765900744554,1801963.0
2004-06-16,2.4541597232190737,2.4541597232190737,2.438326629061472,2.439765900744554,2064441.0
2004-06-17,2.4354473142780897,2.4584773149920887,2.4325684950861226,2.4541592244095725,11117409.0
2004-06-18,2.468553599128688,2.488704782926275,2.459917140577523,2.487265511373197,4928587.0
2004-06-21,2.501659866937534,2.537644423584316,2.497341499011178,2.5362051518828155,6776749.0
2004-06-22,2.5362052127023142,2.560674767091104,2.521811113287496,2.5477202158232344,4334487.0
2004-06-23,2.5549163796239944,2.5592347463901293,2.529007561081456,2.530446832396265,3821190.0
2004-06-24,2.5390824354107018,2.553476527338093,2.533325075050536,2.5434008011943146,3189462.0
2004-06-25,2.5434023720815144,2.546280915834083,2.5304478195511084,2.5376447317544533,5495390.0
2004-06-28,2.530446947962923,2.5390831290679023,2.518931671275128,2.533325767134872,2534206.0
2004-06-29,2.537644484438329,2.559235495355089,2.53332639281935,2.5477202158232344,5101950.0
2004-06-30,2.541961948239851,2.543401496031259,2.524689309619025,2.533325767134872,4576206.0
2004-07-01,2.533325742813237,2.533325742813237,2.495901646758933,2.501659285047553,7036410.0
2004-07-02,2.50166007037566,2.5146143459754025,2.4987812503276223,2.4987812503276223,5367446.0
2004-07-05,2.4987804974198444,2.516052859681831,2.497340949624101,2.5117347691163343,5030998.0
2004-07-06,2.5117362330244783,2.517493874741429,2.497342405143131,2.5146150538829537,5427651.0
2004-07-07,2.505977407165961,2.516052859681831,2.5016593166004646,2.5117347691163343,2314321.0
2004-07-08,2.51173481519829,2.51173481519829,2.4930229047972587,2.497340995441978,4367430.0
2004-07-09,2.4944624219603853,2.501659608958473,2.484386691856142,2.487265511373197,3251266.0
2004-07-12,2.493022808998361,2.5016592663668,2.475750170672345,2.484386351629922,2172758.0
2004-07-13,2.481508145795463,2.482947693918075,2.471432690991828,2.4728719627035103,4336637.0
2004-07-14,2.462795540042414,2.467113630376057,2.4498409926306315,2.455598354271872,5480118.0
2004-07-15,2.4527201358352846,2.454159407333112,2.428250309085114,2.432568676400373,5412734.0
2004-07-16,2.418174510901564,2.429689788201703,2.412417148662376,2.41529596798741,6289103.0
2004-07-19,2.410977836896936,2.442644296121133,2.408099017620032,2.43544738613431,8107316.0
2004-07-20,2.4325685957423264,2.4325685957423264,2.390826130347865,2.403780679042323,8028515.0
2004-07-21,2.4109776657268265,2.413856208388488,2.382189751412488,2.399462389436748,10221697.0
2004-07-22,2.382190466240227,2.38794810611297,2.364917546621997,2.379311646303855,9372821.0
2004-07-23,2.3749933683033984,2.382190279374311,2.343326627898281,2.3534023586797423,6882594.0
2004-07-26,2.359159866816716,2.373553688157544,2.354841775696648,2.36635677748713,7462916.0
2004-07-27,2.372114469949943,2.389387111229676,2.357720648285317,2.357720648285317,7198345.0
2004-07-28,2.3749934300746074,2.380751069645456,2.353402419889391,2.364917422620161,4610963.0
2004-07-29,2.36635661798024,2.410977903386504,2.36635661798024,2.410977903386504,7157154.0
2004-07-30,2.432569090011072,2.438326729803132,2.421053810426953,2.425371902065529,6888158.0
2004-08-02,2.4239329379018306,2.428251030088341,2.406660292744818,2.41241793326748,1565035.0
2004-08-03,2.4124176271497983,2.434008361753619,2.4124176271497983,2.425371902065529,2423474.0
2004-08-04,2.429689845634537,2.432568665027621,2.412417205686921,2.4210533874552853,2212926.0
2004-08-05,2.42537142100871,2.429689788201703,2.4037806906872725,2.41529596798741,2881101.0
2004-08-06,2.408099435677527,2.412417527137087,2.364917415438232,2.392266065111242,3545022.0
2004-08-09,2.367796453574749,2.389387465685536,2.364917633532581,2.3865086456433677,1640190.0
2004-08-10,2.37499336972445,2.409538653449868,2.373553821662856,2.4009021943130544,2332060.0
2004-08-11,2.4037810059699805,2.4095386453752283,2.369235722360328,2.3807510011708235,2436238.0
2004-08-12,2.3677966967641995,2.3865088907546914,2.364917876426356,2.3706755171020424,2180287.0
2004-08-13,2.3663569582059174,2.37355386942596,2.3361297652351847,2.3390085850053866,4051884.0
2004-08-16,2.34044787379596,2.346205513378457,2.3145389102911094,2.323175231459393,2770956.0
2004-08-17,2.330372322755057,2.344766422823255,2.3246149591387244,2.343326874610962,4665636.0
2004-08-18,2.3404472648583483,2.346204902942824,2.33181108414249,2.3404472648583483,2669832.0
2004-08-19,2.354841906740476,2.3620388178113885,2.34620544760883,2.3534023586797423,3435079.0
2004-08-20,2.3462048001487217,2.3591593470657872,2.33468952448429,2.349083619064829,2394576.0
2004-08-23,2.354842419860372,2.374993885814297,2.3519635995225285,2.3706755171020424,3077595.0
2004-08-24,2.372114395478937,2.379311306085308,2.354841754741468,2.37643248656058,2575827.0
2004-08-25,2.380750428982526,2.383628971582405,2.366356333928876,2.3721139719503355,2183185.0
2004-08-26,2.3807511944775106,2.3850692861765985,2.374993554604768,2.379311646303855,1852067.0
2004-08-27,2.3908264635255643,2.41529629287441,2.389387191874888,2.4009021943130544,3707953.0
2004-08-30,2.405220769432881,2.422493412784606,2.405220769432881,2.416735772863717,3470039.0
2004-08-31,2.4311295418575893,2.438326729803132,2.419614538684405,2.425371902065529,3177069.0
2004-09-01,2.4325691372786507,2.46999324383236,2.4296903173266817,2.458477964024485,2684611.0
2004-09-02,2.461356573906103,2.4959021339704126,2.452720391198214,2.475750672437448,4003177.0
2004-09-03,2.477189686968607,2.4858258687801147,2.4599170469347014,2.474310867561141,2231936.0
2004-09-06,2.46999294469414,2.475750583900776,2.4627960338912995,2.468553673097935,1484420.0
2004-09-07,2.4685531006847614,2.478628552343696,2.4555982772683684,2.459916643877447,1930897.0
2004-09-08,2.45703806359998,2.4627957020307765,2.4426442439338585,2.4440835153361222,2312609.0
2004-09-09,2.4426442439338585,2.459916882815378,2.438326153316196,2.4440835153361222,2412170.0
2004-09-10,2.4613567230768325,2.4613567230768325,2.439765988587685,2.4469629000840665,2531912.0
2004-09-13,2.457038774001816,2.457038774001816,2.4426449501740173,2.445523770221767,2357427.0
2004-09-14,2.4613563176440247,2.4613563176440247,2.42968985699383,2.432568676400373,2131978.0
2004-09-15,2.454159407333112,2.454159407333112,2.431129128491657,2.432568676400373,3256663.0
2004-09-16,2.40953825734728,2.4412049925656683,2.40953825734728,2.4340078062626724,10072230.0
2004-09-17,2.4253713286414684,2.449841153766919,2.4253713286414684,2.4440835153361222,1590572.0
2004-09-20,2.4527200253848607,2.4527200253848607,2.43400783829042,2.43544738613431,2027729.0
2004-09-21,2.435447896972041,2.4498417199648066,2.428250709064724,2.4469629000840665,2028093.0
2004-09-22,2.44120515585678,2.4685535258405165,2.431129149640781,2.464235158487691,2954236.0
2004-09-23,2.446962457298412,2.4987806529531955,2.446962457298412,2.4944622857080407,4611040.0
2004-09-24,2.504537827781,2.5174923757249634,2.494462098981346,2.501659285047553,6041717.0
2004-09-27,2.497341105067849,2.510295653981545,2.4800684653198823,2.4944622857080407,2855916.0
2004-09-28,2.487265511373197,2.4901443308902524,2.478629052822032,2.487265511373197,2351003.0
2004-09-29,2.493024312060933,2.518933146965152,2.4858271217092307,2.5146150538829537,3086919.0
2004-09-30,2.5218110865894343,2.5664323796865705,2.5218110865894343,2.5520382804241404,6818869.0
2004-10-01,2.5563564335437183,2.5793864376060456,2.5563564335437183,2.563553344364559,6503711.0
2004-10-04,2.576507750563089,2.579386570321729,2.5405231946073923,2.550598925557172,1612983.0
2004-10-05,2.554917192593893,2.585144387520803,2.554917192593893,2.5649929242361966,2423276.0
2004-10-06,2.5664325268905377,2.5837051705852367,2.556356795034384,2.556356795034384,3331079.0
2004-10-07,2.533325075050536,2.5477188905671366,2.5246886198941008,2.5434008011943146,3778474.0
2004-10-08,2.5261294207395317,2.5505989745415283,2.521811052813175,2.5362051518828155,2139599.0
2004-10-11,2.534765038515413,2.5405226768593105,2.527568128790974,2.533325767134872,1984801.0
2004-10-12,2.534765352422126,2.554916812710469,2.534765352422126,2.540522991479053,2077308.0
2004-10-13,2.540523541888392,2.579386922915221,2.540523541888392,2.579386922915221,4637306.0
2004-10-14,2.5909009480296485,2.6225676779474982,2.583704039342181,2.619688859190345,6967541.0
2004-10-15,2.6168110177250585,2.6283260206433128,2.6067350101065587,2.615371469603446,2163181.0
2004-10-18,2.606734559757955,2.606734559757955,2.566431918301429,2.57362882843334,2942719.0
2004-10-19,2.570750175535531,2.5865835446973584,2.5693106275694197,2.5765075381672777,1916991.0
2004-10-20,2.5865830993744394,2.5952192800406486,2.5779466422973787,2.5822647326304837,3318277.0
2004-10-21,2.5765078604329035,2.602416962954583,2.57506858869767,2.595220051456546,2154509.0
2004-10-22,2.590901578543514,2.6283256786722555,2.590901578543514,2.6124923098601704,3844944.0
2004-10-25,2.602416375782052,2.618249743351875,2.5909013752654624,2.602416375782052,3376668.0
2004-10-26,2.59665921745898,2.624007587691102,2.5952196695246665,2.6124923098601704,5105609.0
2004-10-27,2.608174710177672,2.651356457355972,2.608174710177672,2.6398411773559207,3618033.0
2004-10-28,2.648477774017572,2.691659523424053,2.648477774017572,2.685901883126933,3926194.0
2004-10-29,2.698855280444476,2.7276429167866696,2.695976461528088,2.717567465195576,16136866.0
2004-11-01,2.7348407122666285,2.7593102638973925,2.7074923410773795,2.742037622957388,2336864.0
2004-11-02,2.7492346250953625,2.7621891753339964,2.7002952437950705,2.7074924311361324,2962264.0
2004-11-03,2.7262037359032214,2.7621885589346458,2.711809917254992,2.7607490112233126,5536560.0
2004-11-04,2.7593099150817526,2.767946096254568,2.721885818374192,2.7334008187415693,4515164.0
2004-11-05,2.7218857226816184,2.743476451265466,2.703173536780263,2.720446174929513,3694686.0
2004-11-08,2.742037927713272,2.742037927713272,2.6887804509894155,2.69021972272317,3530177.0
2004-11-09,2.6830228652841077,2.703174328428239,2.667189493839164,2.6815835935213577,7445261.0
2004-11-10,2.677264751760829,2.684461661380173,2.6542344751324114,2.658552565621845,6934624.0
2004-11-11,2.662870866742019,2.684461873718743,2.66143159526865,2.6743861441725074,2605022.0
2004-11-12,2.6873409596723152,2.703174053093623,2.6844621400291016,2.695977142191045,2789524.0
2004-11-15,2.7046129823829745,2.729082529135994,2.7046129823829745,2.729082529135994,3053901.0
2004-11-16,2.730523373097405,2.740599107141388,2.7218871875802813,2.723326459696133,4292846.0
2004-11-17,2.7348407069138707,2.7449164371433947,2.727643519826294,2.7362799784848444,5655402.0
2004-11-18,2.737753241631824,2.75248811022329,2.709756878123966,2.709756878123966,15897993.0
2004-11-19,2.7038638026671,2.7112312396471885,2.6950227085148217,2.6994431141108177,3741572.0
2004-11-22,2.699441609711797,2.699441609711797,2.67291890795664,2.681759997181777,3573594.0
2004-11-23,2.6876552715347333,2.7068108340511925,2.684708523110927,2.6994431141108177,3410677.0
2004-11-24,2.7053365872178943,2.708283617959646,2.696495777952865,2.696495777952865,2730615.0
2004-11-25,2.71123058855911,2.723018428304406,2.7053365272063528,2.723018428304406,3078217.0
2004-11-26,2.731859017651127,2.731859017651127,2.7038626558173986,2.7038626558173986,2105417.0
2004-11-29,2.703863563929326,2.725965872918067,2.692075439433788,2.7185984365884863,1873594.0
2004-11-30,2.7289120565416054,2.745120581209064,2.721544622500081,2.7318590867502497,2714222.0
2004-12-01,2.73186028709418,2.73186028709418,2.689129037693712,2.692075786236946,2959336.0
2004-12-02,2.70386351235434,2.7185983847324398,2.6964960761652903,2.705336886408048,2353241.0
2004-12-03,2.717125010678732,2.7244924468677816,2.699442824272705,2.705336886408048,2844414.0
2004-12-06,2.717124468488457,2.737753398885486,2.7141774380088526,2.721544872727764,2713849.0
2004-12-07,2.7333336454264376,2.7333336454264376,2.705337270746591,2.7112313337192835,3277275.0
2004-12-08,2.7185987772190026,2.7392277147106623,2.7082843084731723,2.725966214471696,5321698.0
2004-12-09,2.7200712110858247,2.753961350613966,2.718597554521889,2.727438645024993,4303236.0
2004-12-10,2.737753955801289,2.7524888282364874,2.7333332677025237,2.7480684230979797,5379831.0
2004-12-13,2.7554342407719674,2.7628016726619333,2.7333316621419788,2.7436464063400403,2277411.0
2004-12-14,2.7598550291083868,2.764275432268267,2.746593536668615,2.7554346259485065,1337816.0
2004-12-15,2.7701706039306537,2.7981669734498373,2.7628031680529994,2.780485070751418,4415161.0
2004-12-16,2.7952201550075637,2.817322747281074,2.7849056874026625,2.799640843238425,6840273.0
2004-12-17,2.792272605279292,2.826163032967256,2.784905170209772,2.811428162828216,3737492.0
2004-12-20,2.8011142972859413,2.814375796436479,2.8011142972859413,2.8025879543917087,1603990.0
2004-12-21,2.81437580388506,2.829110677220089,2.807008367217545,2.817322835144121,2959308.0
2004-12-22,2.8217430390114626,2.845319004439775,2.8217430390114626,2.8408985993470464,2622987.0
2004-12-23,2.849739642525091,2.8615277676831634,2.83058436358364,2.855633705104127,1360903.0
2004-12-24,2.870368324188969,2.870368324188969,2.8512127639850093,2.8659479191266137,4014727.0
2004-12-27,2.8659479191266137,2.8659479191266137,2.8659479191266137,2.8659479191266137,0.0
2004-12-28,2.8659479191266137,2.8659479191266137,2.8659479191266137,2.8659479191266137,0.0
2004-12-29,2.865946693567156,2.865946693567156,2.8453177681506703,2.854158574494803,1276708.0
2004-12-30,2.8497381756037647,2.8600526383275025,2.8453177724250582,2.848264802197573,1016456.0
2004-12-31,2.849738879148679,2.873314840189113,2.849738879148679,2.8718414664191743,1389250.0
2005-01-04,2.876262575970511,2.888050417901095,2.868895139393861,2.882156355455668,1602798.0
2005-01-05,2.8615276143295607,2.867421393632463,2.835004617105584,2.84384571050033,2655152.0
2005-01-06,2.8364781503940493,2.8379518075226837,2.8217432768693773,2.8217432768693773,1888303.0
2005-01-07,2.848266015916941,2.9101528186309227,2.8335308607753364,2.8659479191266137,1735775.0
2005-01-10,2.858580635465278,2.8909974125848774,2.843845762498212,2.877735913730411,2031140.0
2005-01-11,2.8968916650805947,2.8998386964594767,2.86594826004276,2.873315697009823,1441084.0
2005-01-12,2.858580736393645,2.864474516012404,2.8453192370709526,2.855633705104127,2794109.0
2005-01-13,2.861527774938325,2.8644745232750366,2.818796245572388,2.8217432768693773,3607540.0
2005-01-14,2.814375716113921,2.814375716113921,2.7878527185698148,2.799640843238425,2646615.0
2005-01-17,2.81732282768774,2.820269575978727,2.8011142972859413,2.8025879543917087,1682339.0
2005-01-18,2.8011137238010604,2.8217426553761578,2.793746288661413,2.80111372380106,3031204.0
2005-01-19,2.8040608458275007,2.817322342695116,2.7701704167125336,2.7849052874720064,2641660.0
2005-01-20,2.770170011960728,2.7996400321340094,2.756908517030761,2.7834315068906954,2808911.0
2005-01-21,2.781958592692303,2.8025875253326933,2.777537905012055,2.7981668376524453,2016427.0
2005-01-24,2.786378580377141,2.8040604795710062,2.780484519659124,2.781958176318722,1919687.0
2005-01-25,2.7849049355848665,2.817321986711914,2.7849049355848665,2.7966930570711344,3205584.0
2005-01-27,2.807007494404171,2.848265353281717,2.807007494404171,2.846791696630269,3348031.0
2005-01-28,2.8394243399756163,2.855632865824087,2.8158483795488034,2.8158483795488034,6448116.0
2005-01-31,2.8143750602873743,2.830583586449549,2.7981665341252,2.8291099297292424,3292354.0
2005-02-01,2.8320574016646667,2.83353077565444,2.8055344061667973,2.814375498986168,2864350.0
2005-02-02,2.826163032967256,2.826163032967256,2.804060727758695,2.811428162828216,4098320.0
2005-02-03,2.801113815083561,2.8070078765714404,2.7849052874720064,2.7849052874720064,5173562.0
2005-02-04,2.783432435929064,2.8217432768693773,2.7760649991667283,2.8217432768693773,3771619.0
2005-02-07,2.840898679368748,2.8512128638888923,2.823216492579255,2.84384571050033,3700698.0
2005-02-08,2.8408981061213243,2.843845136658244,2.821742549111454,2.8423714799096813,2152998.0
2005-02-09,2.860053157926318,2.883629117429459,2.858579784252452,2.876261683139762,5254572.0
2005-02-10,2.9189930520238154,2.966144973240214,2.904258182753765,2.966144973240214,8034435.0
2005-02-11,2.945516492565639,2.945516492565639,2.913099435672429,2.9322549950148025,4581295.0
2005-02-14,2.9352025650284106,2.9543578449288543,2.8733157537310543,2.901312127942674,3997055.0
2005-02-15,2.899838887364162,2.899838887364162,2.8688954802892352,2.8688954802892352,4365502.0
2005-02-16,2.868893727645048,2.8806815637749774,2.848264802197573,2.848264802197573,4171991.0
2005-02-17,2.848265076582676,2.848265076582676,2.827636149147932,2.827636149147932,3379896.0
2005-02-18,2.8261635086973675,2.8526865057804462,2.821743103503608,2.835004602045148,2269710.0
2005-02-21,2.843845101108721,2.8777352444591315,2.8335303528783418,2.8718414664191743,2411633.0
2005-02-22,2.858580055675908,2.9013112917975747,2.8571063989019336,2.8954172306221,3381587.0
2005-02-23,2.865948180403671,2.873315617166007,2.815849214275398,2.8217432768693773,4499611.0
2005-02-24,2.8202686784070674,2.8291097693471072,2.777537446264003,2.7834315068906954,4141118.0
2005-02-25,2.7849053036440297,2.8129019543939195,2.756908935854366,2.7937463959271884,5095354.0
2005-02-28,2.799640136660527,2.826162844550522,2.799640136660527,2.8158483795488034,3125830.0
2005-03-01,2.799640270594965,2.8335304146846028,2.7966932400306037,2.832057040882526,4014775.0
2005-03-02,2.8143752367739614,2.8453186343184336,2.7952196789301484,2.8099548322562424,3256770.0
2005-03-03,2.7966929752830043,2.8467916412539607,2.793745944997622,2.83353014644983,2280895.0
2005-03-04,2.8438458486421485,2.885103437607628,2.8438458486421485,2.874789252586465,2784162.0
2005-03-07,2.9101520948606456,2.9101520948606456,2.8615268023873504,2.8615268023873504,2474243.0
2005-03-08,2.8762614961659203,2.8836289299766915,2.860052972006126,2.8806818998603503,1921402.0
2005-03-09,2.8865762199753324,2.8865762199753324,2.846791734263121,2.8512121383555264,2553628.0
2005-03-10,2.84384571050033,2.8585805831979787,2.8320575859740016,2.84384571050033,2307446.0
2005-03-11,2.8099554346416955,2.8350047762256936,2.8099554346416955,2.8217432768693773,2855056.0
2005-03-14,2.8217430390114626,2.865947938819517,2.814375602870162,2.8408985993470464,2553427.0
2005-03-15,2.865948158762256,2.885103437607628,2.8615277533302894,2.874789252586465,4283325.0
2005-03-16,2.8806822768667613,2.907205268424839,2.8806822768667613,2.905731894653924,3039294.0
2005-03-17,2.8954170229435428,2.913098922241494,2.877735123645592,2.9042581140726136,5279822.0
2005-03-18,2.9013112054995664,2.9057318927297864,2.871841466419174,2.8718414664191743,5247338.0
2005-03-21,2.860054385570554,2.8836303551933997,2.85710735399766,2.8688954802892352,2714864.0
2005-03-22,2.858579818001103,2.883629151473845,2.845318322939008,2.846791696630269,2579584.0
2005-03-23,2.8217426553761578,2.826163059867903,2.8011137238010604,2.80111372380106,4364319.0
2005-03-24,2.8040608458275007,2.82321612122277,2.7731174474564733,2.7849052874720064,6212379.0
2005-03-29,2.773117400248655,2.80111376739915,2.7524884683524773,2.7657499649943373,4090777.0
2005-03-30,2.7701706369707533,2.818795940711425,2.765750231983487,2.818795940711425,5638926.0
2005-03-31,2.8379519471102537,2.8482664156769077,2.8040615099683506,2.8040615099683506,5000902.0
2005-04-01,2.824690264335756,2.826163638481249,2.790799829386665,2.8025879543917087,2993778.0
2005-04-04,2.799640087442701,2.807007521891524,2.7760641274303546,2.7966930570711344,3006835.0
2005-04-05,2.79964062724746,2.820269277905505,2.7922729084178624,2.814375498986168,2314578.0
2005-04-06,2.836478025427166,2.849739524199219,2.7878527185698148,2.799640843238425,4739556.0
2005-04-07,2.8114280298069607,2.832056960209656,2.787852068923852,2.8291099297292424,3163014.0
2005-04-08,2.842372074924247,2.843845731981301,2.8129023293063504,2.8394250437704045,3596740.0
2005-04-11,2.820269583442907,2.8526866443323,2.812902429735667,2.817322835144121,2252204.0
2005-04-12,2.8261634134532905,2.8379515375197277,2.8187959773918934,2.8232163824366814,4424191.0
2005-04-13,2.849738941308487,2.851212315110564,2.82026891862508,2.832057040882526,6866797.0
2005-04-14,2.808481733933957,2.8217432330844945,2.7952202347834194,2.8025879543917087,3795224.0
2005-04-15,2.78637909571023,2.802587624202407,2.768697193246147,2.776064629026162,4233035.0
2005-04-18,2.7569089754531584,2.758382632334965,2.721545171733029,2.7303859811829456,4876091.0
2005-04-19,2.7406999792018545,2.762802279728257,2.724491455706401,2.761328623250405,3179503.0
2005-04-20,2.768696785232523,2.7701701589873027,2.7318593288008213,2.7407004202101013,5729197.0
2005-04-21,2.7200717978114524,2.7362800427897107,2.714177736204688,2.7303859811829456,5870753.0
2005-04-22,2.7407015675388746,2.745121973613912,2.7156519395395904,2.73628087850352,4504876.0
2005-04-26,2.74070098688038,2.7628032955331787,2.731859893643106,2.7480684230979797,4339072.0
2005-04-27,2.7407003288919296,2.802587117814268,2.7377532985203623,2.7966930570711344,5408023.0
2005-04-28,2.8305841127072675,2.8659479191266137,2.8202693626280184,2.8659479191266137,7371064.0
2005-04-29,2.858580483035938,2.871841981183256,2.8232163936563395,2.8659479191266137,13016664.0
2005-05-02,2.858580135161487,2.8806824407437785,2.852686073822122,2.864473913540634,2685178.0
2005-05-03,2.8806833236205054,2.8895244183391866,2.8467928849726847,2.8688954802892352,3240093.0
2005-05-04,2.857107227042444,2.857107227042444,2.8040615099683506,2.8040615099683506,5227884.0
2005-05-05,2.8541600109278185,2.8541600109278185,2.759856425688835,2.8025879543917087,7401090.0
2005-05-06,2.814374526315808,2.8600527826951785,2.807007092992698,2.845317916048959,4330426.0
2005-05-09,2.829110370724876,2.829110370724876,2.8055344061667973,2.814375498986168,5418534.0
2005-05-10,2.81437580388506,2.8408988022563317,2.8114287726259994,2.817322835144121,5871876.0
2005-05-11,2.829110576212088,2.842372074924247,2.8129023293063504,2.8394250437704045,5914581.0
2005-05-12,2.851212930737732,2.8865770221855933,2.8453191512966454,2.8865770221855933,5431200.0
2005-05-13,2.8880506574483653,2.893944720382672,2.867421720138587,2.890997688915519,3638342.0
2005-05-16,2.8747890319652303,2.883629842150689,2.835004537249904,2.8408985993470464,4109070.0
2005-05-17,2.8556329210927647,2.864473729573805,2.815848434047481,2.8291099297292424,5474631.0
2005-05-18,2.829109834933313,2.8659472902638585,2.8261628045516467,2.8512121383555264,3464439.0
2005-05-19,2.8688951179417965,2.8865770221855933,2.854159961938409,2.8865770221855933,4167218.0
2005-05-20,2.888050570943948,2.8968916650805947,2.873315697009823,2.873315697009823,4386361.0
2005-05-23,2.8939446908301734,2.901312127942674,2.8880506279560563,2.901312127942674,4057330.0
2005-05-24,2.89983823942932,2.907205675235235,2.8836297108801627,2.907205675235235,4601602.0
2005-05-25,2.905731926247461,2.9219401697445577,2.8939438041111663,2.9160461086764107,2644516.0
2005-05-26,2.9160460992294297,2.9381486866832742,2.9042582600915288,2.9352016561587484,4161393.0
2005-05-27,2.9293077228610525,2.939622188666621,2.9072054174034982,2.9234136615549517,7748041.0
2005-05-30,2.924888159315969,2.9440434396279374,2.9160470648148547,2.9440434396279374,5466737.0
2005-05-31,2.944042800809466,2.958777955113989,2.893944125054796,2.893944125054796,8116704.0
2005-06-01,2.8939435530174165,2.934746021704221,2.886387604786619,2.934746021704221,12662223.0
2005-06-02,2.9438138468738275,2.954392235323891,2.919634631816469,2.9287019462881645,5164263.0
2005-06-03,2.924167776773342,2.9483472789950502,2.9166121176297466,2.9453248412173365,3675874.0
2005-06-06,2.9392796067957043,2.9423020442043986,2.9211452725439617,2.9256787835567915,2572946.0
2005-06-07,2.927190962434119,2.936258278083914,2.9211463755347875,2.936258278083914,7201821.0
2005-06-08,2.9392800940488386,2.9770601326197905,2.9362576561391056,2.972526330654956,4514126.0
2005-06-09,2.974037723380028,2.9876382588042283,2.937768758314071,2.952880948008417,4385002.0
2005-06-10,2.946835915005964,2.9513694265723047,2.9287015785401413,2.9453248412173365,2301803.0
2005-06-14,2.943813043501012,2.943813043501012,2.9211451988086194,2.934746021704221,2406663.0
2005-06-15,2.9317237426905707,2.981593235867215,2.922656430203712,2.9770597247240014,4789378.0
2005-06-16,2.9982166175869764,3.001239055496709,2.9619479430711264,2.972526330654956,7749140.0
2005-06-17,2.9710145701016337,3.0178616213734264,2.9619472584681885,3.0178616213734264,5009276.0
2005-06-20,3.007283510070884,3.010305947557249,2.974037278121733,2.986126737866761,4189572.0
2005-06-21,2.977060250674671,2.987638348477501,2.963459424641771,2.96799293658591,3007488.0
2005-06-22,2.958925651847127,2.9619480899066946,2.942302677820237,2.948347553939372,3300001.0
2005-06-23,2.949858201138025,2.983104434582841,2.9483471274270787,2.9710149742939382,3191706.0
2005-06-24,2.955903121770539,2.9619479977014964,2.9302128343646845,2.940791222143622,5538680.0
2005-06-27,2.924167427195774,2.931723665836956,2.9151004051470344,2.924167427195774,4866219.0
2005-06-28,2.946835969022252,2.987638154268152,2.9392800195396958,2.981593568802385,5322988.0
2005-06-29,2.992171622001668,3.0027500081361205,2.9589250997502834,2.9770597247240014,4417542.0
2005-06-30,2.9710149637974563,3.014839583665398,2.9710149637974563,3.014839583665398,5299291.0
2005-07-01,2.999727288306939,3.0329735172287644,2.990659976673493,3.0178616213734264,6111500.0
2005-07-04,3.0269291410605783,3.032973725697941,2.989149108625045,2.9936826196531734,2307156.0
2005-07-05,2.9997275706405007,3.001238644288095,2.9770597247240014,2.9770597247240014,3908581.0
2005-07-06,2.996705511599661,2.996705511599661,2.95439196171806,2.9589254734338115,2986915.0
2005-07-07,2.946835395289402,2.9543913433008573,2.9075442915095926,2.918122676765711,4515879.0
2005-07-08,2.9090562812786698,2.933235496651144,2.901500330887365,2.9075452072806085,3301874.0
2005-07-11,2.924168182061279,2.933235496651144,2.8969668186926825,2.9075452072806085,5194979.0
2005-07-12,2.91358911555238,2.9317234485059718,2.896965856094753,2.915100189048345,2872599.0
2005-07-13,2.9317230401563354,2.939278986984524,2.919633293070946,2.9271892398991337,3176228.0
2005-07-14,2.927189998401948,2.9498581349607123,2.9196340496158384,2.94381325985165,3448281.0
2005-07-15,2.952881545008273,2.961948570457535,2.936258278083914,2.936258278083914,3567683.0
2005-07-18,2.942302051694102,2.943813125302084,2.919633916171404,2.924167427195774,2728660.0
2005-07-19,2.91661176895544,2.942302051694102,2.9090555303142587,2.924167427195774,2658539.0
2005-07-20,2.933234410007955,2.960436053499956,2.9317233365696844,2.95439117934609,3267645.0
2005-07-21,2.9543918643500184,2.975548638593554,2.9151007536406603,2.9453248412173365,6202802.0
2005-07-22,2.957413893950986,2.9921714882968247,2.946835508289228,2.9921714882968247,6388819.0
2005-07-25,2.990660433913489,2.993682871586736,2.9649701489915627,2.974037462011304,3800923.0
2005-07-26,2.961947661426928,2.978570923249558,2.9543917124713084,2.9710149742939382,4188864.0
2005-07-27,2.961947867987366,2.989149518284942,2.952880844688483,2.981593568802385,3922515.0
2005-07-28,2.989149225584128,2.9906602992524878,2.9574140667446525,2.989149225584128,4892017.0
2005-07-29,2.9951946698143823,3.0012392558368672,2.9831049173684305,2.98461628152442,7414722.0
2005-08-01,2.971015374615497,2.983104836533362,2.963459424641771,2.96799293658591,1683450.0
2005-08-02,2.9543924523836607,2.980083033507374,2.951370014004369,2.963459767521533,3468978.0
2005-08-03,2.96497040956342,2.974037723380028,2.9468360721306786,2.952880948008417,4623201.0
2005-08-04,2.9619481665243224,2.9710154809375706,2.9392803157919425,2.9392803157919425,4977107.0
2005-08-05,2.9347466182409128,2.971015293201125,2.9347466182409128,2.9513695916474,5148039.0
2005-08-08,2.9543921105530098,2.975548886559636,2.9543921105530098,2.96799293658591,2184579.0
2005-08-09,2.963459550334985,2.966481698292272,2.9528811618829964,2.9619481861558468,2143969.0
2005-08-10,2.96799300494726,2.9815938312934254,2.9377689141557246,2.960437054799498,4329560.0
2005-08-11,2.963458768672111,2.9921714882968247,2.963458768672111,2.9921714882968247,5344478.0
2005-08-12,2.996705607123576,3.008795359018249,2.983104781342307,2.9997280450972434,4162043.0
2005-08-15,3.00728377699546,3.0148397262818176,2.995194316177379,2.998216463731557,3398714.0
2005-08-16,3.0042607990234598,3.020884058584574,3.001238361812311,3.0178616213734264,2516832.0
2005-08-17,3.0133279570127103,3.057152568838815,3.0087944465273453,3.045063110811045,6961701.0
2005-08-18,3.0556422080167875,3.070754106625844,3.0072837842272606,3.023907046817496,4004096.0
2005-08-19,3.0344851576858507,3.0344851576858507,3.008794874348688,3.020884334095461,2003974.0
2005-08-22,3.0208844343559678,3.042041207265319,3.0133284854884046,3.026929309530193,1608436.0
2005-08-23,3.0087947486797084,3.020884207921539,2.9906601245163342,2.9921714882968247,3880107.0
2005-08-24,2.999727619402112,2.999727619402112,2.9589251478486367,2.9876378692231103,4313238.0
2005-08-25,2.989148448638504,2.990659521914102,2.9710141183295207,2.983103575135389,3707948.0
2005-08-26,2.974038156748792,2.98915005844473,2.963459767521533,2.963459767521533,7207590.0
2005-08-29,2.94985809386564,2.9559026786900566,2.9241675201102453,2.931723758991524,4922932.0
2005-08-30,2.955903035556488,2.96497034918846,2.943813574247659,2.9589254734338115,3294402.0
2005-08-31,2.945323841241825,2.983103575135389,2.940790041014309,2.983103575135389,5099051.0
2005-09-01,3.00275060239949,3.029951964842525,2.996705726211931,3.0284408908958795,9403932.0
2005-09-02,3.0375077206526155,3.0375077206526155,2.9982163219014977,3.014839583665398,5468601.0
2005-09-05,3.0118169908274948,3.051107803366891,3.002749679333512,3.04959672988476,4203195.0
2005-09-06,3.0526195337460607,3.072265232576103,3.0526195337460607,3.067731431184287,5389997.0
2005-09-07,3.097955314972105,3.105511263200272,3.069242595624905,3.0903990765435227,5520077.0
2005-09-08,3.1040006840696224,3.105511757875788,3.075287960148785,3.094933370631244,3925214.0
2005-09-09,3.090399568811825,3.0949333706312445,3.063198208897615,3.094933370631244,2748021.0
2005-09-12,3.09493379032112,3.0979562285437714,3.0692435007293324,3.0813329634194377,4136808.0
2005-09-13,3.076798059570171,3.0919099536479178,3.0616858752920546,3.069242112531298,4303742.0
2005-09-14,3.0526192966536527,3.123645557337334,3.0511079329069544,3.113067171912096,3977691.0
2005-09-15,3.0934220066246167,3.117601218926496,3.072265522335993,3.094933370631244,10483950.0
2005-09-16,3.120623081004805,3.141779851590606,3.100977674146795,3.135735267280669,4475304.0
2005-09-19,3.1327129273629475,3.141779949209781,3.114578303268445,3.1145783032684444,2098218.0
2005-09-20,3.1266687248206257,3.1704933503025,3.116090336924952,3.149336574511151,3973708.0
2005-09-21,3.1296912429361896,3.194672645872866,3.122135002645437,3.165959919449661,4827253.0
2005-09-22,3.147824775531302,3.1629366718440592,3.1281790781643863,3.146313411779778,4315631.0
2005-09-23,3.1281799038680047,3.1387582921192525,3.116090441666788,3.120623953717184,4785263.0
2005-09-26,3.158403645227476,3.167470958525552,3.147825258146616,3.15991471901026,5266882.0
2005-09-27,3.167470020207173,3.1946713716424697,3.152357835853818,3.182581914360157,3608294.0
2005-09-28,3.1961834967218565,3.2248962185339582,3.188627257644593,3.199205934312674,4000778.0
2005-09-29,3.12818023317058,3.2309419786008204,3.12818023317058,3.2173408606168703,4471602.0
2005-09-30,3.1961842556898072,3.2339640090451227,3.1886280148182338,3.1886280148182338,7279183.0
2005-10-03,3.1886268512218376,3.233962828904684,3.178048466102521,3.2112949851634625,1919883.0
2005-10-04,3.2158293289799658,3.24605341866533,3.1992063553434704,3.21885176696855,3279732.0
2005-10-05,3.190140526155984,3.206763797729882,3.1538715436128792,3.153871543612879,3601438.0
2005-10-06,3.1508471633561244,3.200716652565454,3.135735267280669,3.135735267280669,4674746.0
2005-10-07,3.1432912945415223,3.150847242769689,3.0737761065217217,3.0903990765435227,3968479.0
2005-10-10,3.097955233799813,3.12817902592056,3.0828430475390314,3.1009776710519694,2885707.0
2005-10-11,3.091910882913877,3.107023071733925,3.079821422058298,3.091910882913878,3995132.0
2005-10-12,3.105511488995365,3.14329152308352,3.100977977768926,3.125156897776891,3714203.0
2005-10-13,3.099466739869284,3.1176010757125368,3.0813324040260324,3.111556490565085,4874634.0
2005-10-14,3.0979560208910573,3.11306792079088,3.058664616830748,3.070754368910991,4143188.0
2005-10-17,3.10097735120791,3.1357349407220942,3.097954914267498,3.129690066841268,3322036.0
2005-10-18,3.143291541921111,3.144802615605501,3.090399319760451,3.1070228714913704,3430889.0
2005-10-19,3.084355011304692,3.108534223825428,3.073776623964398,3.075287987984706,3486602.0
2005-10-20,3.10853376003132,3.1160897084041137,3.061686415799327,3.0843545511181283,3206255.0
2005-10-21,3.075288009688205,3.1236461448704955,3.0541309446578406,3.09795585834861,4201359.0
2005-10-24,3.091910499490921,3.0949329368801237,3.06622021698334,3.0843545511181283,5330544.0
2005-10-25,3.085865497565353,3.1130671427469543,3.0435522464612297,3.055641705319492,6600502.0
2005-10-26,3.0601758203808016,3.1100453195940663,3.0556423086888147,3.09795585834861,4823290.0
2005-10-27,3.090399368704272,3.102489119172615,3.072265323402645,3.08284341976178,4426284.0
2005-10-28,3.078309568302645,3.102488776367238,3.067731182911912,3.079820932044414,11491568.0
2005-10-31,3.0994663104190048,3.135735267280669,3.0934214359086587,3.135735267280669,4023241.0
2005-11-01,3.1463135783503,3.1523584532755926,3.100977887011888,3.1100449091993987,3873725.0
2005-11-02,3.132713516597832,3.1417805401500902,3.090399675952228,3.0994669897049585,2041629.0
2005-11-03,3.2415182263604017,3.274764739775591,3.194671183130294,3.1961825465766323,30215379.0
2005-11-04,3.202227955473832,3.2339631136257765,3.202227955473832,3.2128063415244803,3597977.0
2005-11-07,3.196183560399901,3.2339633055367045,3.196183560399901,3.233963305536705,3388695.0
2005-11-08,3.271743664255032,3.2838331258536493,3.2430309390329,3.2747661022048056,4092704.0
2005-11-09,3.2536093944616318,3.297434020144105,3.2536093944616318,3.2672102204183937,3791502.0
2005-11-10,3.294412264650565,3.333703383093304,3.274766560328937,3.3321920188067478,10206071.0
2005-11-11,3.3563706246344736,3.421352312315566,3.3473033111671824,3.3926392981027105,9335633.0
2005-11-14,3.395660470544287,3.395660470544287,3.371481267175602,3.37299234042349,5405936.0
2005-11-15,3.377527207932701,3.4122848056217445,3.377527207932701,3.406239930319185,5163430.0
2005-11-16,3.412285108103954,3.47726650766518,3.4077513061249123,3.457621096491064,8405601.0
2005-11-17,3.539540576234045,3.539540576234045,3.510172951075345,3.516355640247342,529547.0
2005-11-18,3.5179015598664125,3.5179015598664125,3.507082297823198,3.507082297823198,123112.0
2005-11-21,3.434435720266855,3.443709455523001,3.428253032218413,3.4313443762426337,4935468.0
2005-11-22,3.4390735402954657,3.443710409207651,3.4205254710135264,3.4236168158938494,5619218.0
2005-11-23,3.428254173935301,3.4313455189890374,3.4205256628926515,3.422071483827828,6197052.0
2005-11-24,3.431345111876744,3.463803785864992,3.429799291124972,3.457621096491064,6074753.0
2005-11-25,3.449892553122164,3.454529718516216,3.415888355526389,3.415888355526389,3410388.0
2005-11-28,3.423616322046036,3.4282534871059216,3.401977504638316,3.4282534871059216,2608540.0
2005-11-29,3.415887527702099,3.4715311244131373,3.408159316340345,3.462257092689129,4513362.0
2005-11-30,3.485442847741897,3.485442847741897,3.4498928265912374,3.468440896004574,6216071.0
2005-12-01,3.446800776203035,3.457620331806272,3.375700754577041,3.400431209786801,5549872.0
2005-12-02,3.456075464311538,3.456075464311538,3.4174340988409924,3.418979919677109,3307994.0
2005-12-05,3.418979700183565,3.42979925807539,3.377247289353142,3.415888355526389,2760406.0
2005-12-06,3.4081596723850778,3.4220705730160854,3.3849747390612186,3.3849747390612186,3168793.0
2005-12-07,3.406614146448066,3.4220705707761634,3.3942487695323584,3.408159670154261,4270564.0
2005-12-08,3.386521325494156,3.4097062640616134,3.3416975660491977,3.341697566049198,4491557.0
2005-12-09,3.323149300064088,3.361790664181668,3.3030560044308883,3.3463342372612703,4675253.0
2005-12-12,3.384974522337706,3.4437094653321747,3.3757007870551443,3.425161697950533,5780632.0
2005-12-13,3.418978520057733,3.4328894178051206,3.395793888356404,3.403522098923513,3170019.0
2005-12-14,3.4035226236667344,3.446800846968216,3.400431279599983,3.446800846968216,4913986.0
2005-12-15,3.462256822999576,3.4668939869086253,3.429798159718646,3.4437090578128275,7468512.0
2005-12-16,3.434435591150116,3.477713515412637,3.434435591150116,3.462257092689129,5211042.0
2005-12-19,3.516356068892672,3.544177876741577,3.5086278548938883,3.5086278548938887,12056666.0
2005-12-20,3.5008991803419787,3.5148097856198453,3.456075129502515,3.4947164912296595,5778092.0
2005-12-21,3.5179015598664125,3.528721415542836,3.4931713940296305,3.507082297823198,5411467.0
2005-12-22,3.471530655773305,3.517899917684204,3.4668937889455087,3.474621999263992,5918783.0
2005-12-23,3.49317080537723,3.5426314255325315,3.49007946096442,3.520992311459414,5832096.0
2005-12-28,3.5240838926771727,3.565816599829557,3.5240838926771727,3.554997042065966,1597472.0
2005-12-29,3.570452828936413,3.570452828936413,3.534902817391586,3.5534505849766,1175521.0
2005-12-30,3.551905657761468,3.551905657761468,3.5024447380186343,3.516355640247342,2767770.0
2006-01-03,3.4993538868132816,3.5364494302958347,3.493171197293994,3.51171896903527,1047569.0
2006-01-04,3.531811919348452,3.550359390900513,3.513263854163323,3.533357443038946,3367868.0
2006-01-05,3.5549975097187443,3.5812734972249998,3.524084356263388,3.5457234746371533,2395192.0
2006-01-06,3.5410859645750574,3.5627250790321856,3.5349032756397176,3.547268356693837,2909763.0
2006-01-09,3.561179720358066,3.579727194391113,3.5565425550332312,3.561179720358066,3068742.0
2006-01-10,3.5549966152043195,3.564270647952362,3.5441770587398724,3.5627248274194194,6801710.0
2006-01-11,3.5859086247296714,3.602910865713188,3.573543547443049,3.592091311781217,5093716.0
2006-01-12,3.599820891823499,3.6183686632186007,3.5642711697925606,3.58281864437108,4668610.0
2006-01-13,3.590547048938014,3.590547048938014,3.5488143419139373,3.561179720358066,2783463.0
2006-01-16,3.578181670493884,3.584364359715949,3.5426316526918726,3.561179720358066,2886997.0
2006-01-17,3.5689073710024317,3.5905464830526683,3.541085570704547,3.5797266302110238,1762937.0
2006-01-18,3.554996343914007,3.5781809787900305,3.5101723009439056,3.5240832005961265,3262522.0
2006-01-19,3.5472688009943605,3.562725525268686,3.508627732350038,3.550360145849225,2638459.0
2006-01-20,3.556542515247257,3.567362072856548,3.5117187609301515,3.5225383185394423,4121366.0
2006-01-23,3.5055360487679343,3.508627393324094,3.4622578186148343,3.4947164912296595,4127671.0
2006-01-24,3.503990952889449,3.507082297823198,3.465349586442496,3.507082297823198,3729036.0
2006-01-25,3.5163559460789027,3.5719992630166844,3.508627732350038,3.550360145849225,7796153.0
2006-01-27,3.582817494851985,3.5843633151152856,3.564270026224277,3.5750892839849446,2844815.0
2006-01-30,3.5627248274194194,3.5781812518496188,3.5426312382069294,3.5627248274194194,1932511.0
2006-01-31,3.570453055195597,3.607548592716365,3.568907531472457,3.596729333021303,4605905.0
2006-02-01,3.619913878989202,3.649281203524728,3.615276714302989,3.6461898593394304,4683749.0
2006-02-02,3.661646277327675,3.670920012299793,3.602911336299397,3.602911336299397,5300808.0
2006-02-03,3.63227955457719,3.63227955457719,3.5627253378595563,3.609094914610172,4374186.0
2006-02-06,3.601365481664599,3.657008776831466,3.5967286146048134,3.644643402250064,2507345.0
2006-02-07,3.6631932252064416,3.66628457033796,3.616823641866916,3.6322800707078833,2717037.0
2006-02-08,3.6121859624858432,3.6245513412548505,3.589001322518825,3.609094914610172,4790361.0
2006-02-09,3.6384616472844535,3.652372547710025,3.626096567359797,3.6461898593394304,3241936.0
2006-02-10,3.664736987536602,3.674011018472653,3.632278324485143,3.644643402250064,4452986.0
2006-02-13,3.6446438236385537,3.667828755251051,3.6369156120398936,3.640006956042661,6878564.0
2006-02-14,3.6338247743968695,3.653918066348757,3.623005218171536,3.64928119848548,6571827.0
2006-02-15,3.655463112018388,3.6631913224245856,3.5859086247296714,3.592091311781217,4260061.0
2006-02-16,3.590546002535513,3.601365557112667,3.564270026224277,3.5750892839849446,4378301.0
2006-02-17,3.562723455179689,3.5936365889499404,3.537993007526773,3.5519039028825645,3837917.0
2006-02-20,3.5704532598218437,3.585909685205229,3.550359669370196,3.5658163915701384,3415219.0
2006-02-21,3.575089261262865,3.592091503152186,3.544176417991173,3.590545979715196,5169122.0
2006-02-22,3.6044566545432,3.6291874045708505,3.596728740384295,3.613730685803569,6707532.0
2006-02-23,3.6400075753929055,3.647735788306529,3.6230056257095633,3.6307338386231858,6804357.0
2006-02-24,3.62455053284534,3.650826511644088,3.6199136652494457,3.640006956042661,7580121.0
2006-02-27,3.661646392116057,3.667828783352444,3.5920918935621837,3.667828783352444,4397886.0
2006-02-28,3.674011655117176,3.687922555523538,3.6430985101234232,3.64928119848548,3686424.0
2006-03-01,3.63227773702761,3.644642812792696,3.5750886308791663,3.5859081834797792,5570476.0
2006-03-02,3.601366657112132,3.616823083567216,3.564271114893299,3.5936384438845903,3825528.0
2006-03-03,3.5781819617258286,3.616823327283933,3.573545092840167,3.5843646514511085,3033093.0
2006-03-06,3.584363940348314,3.584363940348314,3.541085714490525,3.5627248274194194,3570228.0
2006-03-07,3.531811919348452,3.545722523012498,3.522537886755887,3.533357443038946,4250496.0
2006-03-08,3.517900549179057,3.5766354924126174,3.511718157904355,3.568907280706851,5340621.0
2006-03-09,3.573544500789324,3.629188105464836,3.565816288321402,3.621459596180367,4231382.0
2006-03-10,3.616822968989771,3.636916263381529,3.612185803746885,3.612185803746885,3273816.0
2006-03-13,3.63846276097092,3.63846276097092,3.6137322967353978,3.6322800707078833,1826286.0
2006-03-14,3.647735632688673,3.6879228130315687,3.635370551917703,3.6740119116538814,8593110.0
2006-03-15,3.7064699743971032,3.7064699743971032,3.670919964891249,3.6971959427282486,5517171.0
2006-03-16,3.7404748585806096,3.7404748585806096,3.691014237605778,3.7111075313971456,8704771.0
2006-03-17,3.729655499399366,3.740475057189687,3.686377268238083,3.686377268238082,4792168.0
2006-03-20,3.701833935551485,3.7466579903531847,3.701833935551485,3.717290659698585,3541499.0
2006-03-21,3.725016656545671,3.743564417667522,3.701831732531044,3.715742627576536,2535634.0
2006-03-22,3.709562379616763,3.732747318869128,3.70337998639053,3.714199545557203,4910242.0
2006-03-23,3.714199084564493,3.735838200212073,3.701833706013547,3.720381773839966,5285577.0
2006-03-24,3.712652533906069,3.720381042389224,3.677102522786322,3.687922375299436,4230134.0
2006-03-27,3.687922869161538,3.6987424263070174,3.672466146941885,3.683285704087364,3034580.0
2006-03-28,3.669374751898904,3.70956163548273,3.660101015511549,3.670920572507832,3638551.0
2006-03-29,3.655464557393632,3.664738294821328,3.6415536544355,3.6523732126455375,3748302.0
2006-03-30,3.655463951413113,3.686376800136341,3.649281262941853,3.6755572437199033,4490311.0
2006-03-31,3.669375442099572,3.701834119193817,3.6492821449364334,3.68174082203068,9331939.0
2006-04-03,3.686376695228832,3.74356581991915,3.683285351081176,3.734291787476182,3942010.0
2006-04-04,3.7636600553930855,3.8007555979081262,3.732746905419498,3.7327469054194977,5360596.0
2006-04-05,3.7435655845684,3.776024250853384,3.7389287170466905,3.763659171856655,4590726.0
2006-04-06,3.749749385839901,3.776025372020057,3.678649344252495,3.709562199331125,6956614.0
2006-04-07,3.695650490734272,3.751293791375064,3.695650490734272,3.743565579909664,3045151.0
2006-04-10,3.737383724122653,3.7451119373087054,3.711107739926757,3.720381773839966,3943575.0
2006-04-11,3.748203835294115,3.791482072978444,3.7451124902000026,3.762114739809309,6377563.0
2006-04-12,3.7404744924416944,3.785298537557684,3.735837624607809,3.768296293078065,3732843.0
2006-04-13,3.796118332932427,3.8007552010585113,3.7574769737042617,3.782207431737625,3101236.0
2006-04-18,3.814665973824584,3.842487478460969,3.788389696089472,3.8100288090380703,6298594.0
2006-04-19,3.840941962593907,3.84712465111087,3.825485538118041,3.827031061839012,4991226.0
2006-04-20,3.800754133954953,3.81311921109173,3.7652041290640823,3.788388760001713,5651430.0
2006-04-21,3.791481040341634,3.8455788227131302,3.791481040341634,3.8100288090380703,3725645.0
2006-04-24,3.817757675783437,3.817757675783437,3.780662132030839,3.802301248689286,3496825.0
2006-04-26,3.817756201017597,3.885764869503933,3.8053911234821154,3.85330620705476,5142012.0
2006-04-27,3.8764925544143103,3.913588097414788,3.864127175536429,3.879583602317197,6043204.0
2006-04-28,3.895040325914549,3.90122301535349,3.8594903068655135,3.879583602317197,16039488.0
2006-05-01,3.885764751301001,3.916677889424056,3.871853853986448,3.904312515448247,2951193.0
2006-05-02,3.9027693928645166,3.918225823025701,3.8749475811210656,3.887312962703332,3487431.0
2006-05-03,3.850215103329404,3.874945556757512,3.8208477826386784,3.86721734571432,5634430.0
2006-05-04,3.810029646430544,3.817757860351236,3.7543863281115937,3.766751411021381,7515174.0
2006-05-05,3.783753416879526,3.7976643197705537,3.738929660289846,3.776025203454863,8051600.0
2006-05-08,3.8007565853012086,3.813121670413003,3.77757164259369,3.803847930783321,6182318.0
2006-05-09,3.8239392297006782,3.85021520732052,3.817756541972538,3.828576393905034,4777633.0
2006-05-10,3.864127247453416,3.874946805764638,3.808483931917096,3.825486179782328,3442288.0
2006-05-11,3.8254858921314576,3.8270314159954526,3.742020479878133,3.779116317596244,11071191.0
2006-05-12,3.762113562898063,3.763659383369846,3.73583758304302,3.749748483206433,4880825.0
2006-05-15,3.709561907724523,3.709561907724523,3.675557710447762,3.686377268238082,6997329.0
2006-05-16,3.692560427223857,3.742021057116784,3.6848322130786064,3.714199545557203,6292203.0
2006-05-17,3.715743694983144,3.735837281780263,3.68637637336928,3.706469960166399,6116802.0
2006-05-18,3.658555446145044,3.674011871142465,3.618368266245271,3.6554641017822496,4944735.0
2006-05-19,3.653919189811887,3.657010534943405,3.62609767726147,3.6322800707078833,5847591.0
2006-05-22,3.62764249858368,3.650827137353239,3.607548907530144,3.607548907530144,4542643.0
2006-05-23,3.6044566545432,3.6353697952612727,3.5920915763458647,3.613730685803569,4717795.0
2006-05-24,3.604457506036579,3.6121857188376367,3.5673619658648774,3.5781815231496705,6110271.0
2006-05-25,3.5704529460307306,3.582818025887417,3.531811885968255,3.531811885968255,7910779.0
2006-05-26,3.578181770007645,3.610640444101341,3.559633998642187,3.606003575464122,11058773.0
2006-05-29,3.640008490060926,3.650828050222069,3.615278024433078,3.624552060349761,3532135.0
2006-05-30,3.616822024949619,3.627641579664688,3.598274259268999,3.616822024949619,4294526.0
2006-05-31,3.570453938038116,3.5905475323065903,3.5457234746371533,3.5457234746371533,7778439.0
2006-06-01,3.572656312767743,3.572656312767743,3.521958070815141,3.5488915403752994,11074609.0
2006-06-02,3.6629639648511687,3.677222953283789,3.648704976418549,3.677222953283788,26821.0
2006-06-05,3.559982652668792,3.564735547399111,3.52988047897064,3.556813954767353,4710436.0
2006-06-06,3.5330483044267478,3.5457227886590075,3.5251267137511344,3.531463803745463,7036009.0
2006-06-07,3.5346324830535734,3.54255407368927,3.5330482866238744,3.533048286623874,6359767.0
2006-06-08,3.531463723052313,3.531463723052313,3.4601691043572598,3.477596785991551,6804039.0
2006-06-09,3.514037293707124,3.593253524268382,3.4855193168378533,3.556813954767353,8080296.0
2006-06-13,3.501360124843667,3.545721256857346,3.442740014076523,3.485516950336916,4818778.0
2006-06-14,3.43006620262242,3.526710072704745,3.4253133101944364,3.469674146594828,5748650.0
2006-06-15,3.5076993421729097,3.5092835387508026,3.41580833456436,3.445910503493369,12564459.0
2006-06-16,3.4918559018747644,3.5140364777911013,3.476012416046234,3.487103008248009,3519813.0
2006-06-19,3.5013611979375043,3.5013611979375043,3.4474942664080777,3.4680903387304243,3081089.0
2006-06-20,3.449078071777764,3.483933427517211,3.43006619784876,3.4617528572261187,4568715.0
2006-06-21,3.483934252648898,3.509283221062175,3.482349751970817,3.493440039742976,3031228.0
2006-06-22,3.5314634662617244,3.596420990383859,3.529879269975436,3.566318826995797,6496776.0
2006-06-23,3.5568126487535565,3.577409025428357,3.5378007725695078,3.5599813454914924,3480248.0
2006-06-26,3.559981514631203,3.56473440784214,3.502945579125632,3.542553833866325,3884353.0
2006-06-27,3.5520610600370337,3.580579036906305,3.5488923621355952,3.556813954767353,3569789.0
2006-06-28,3.5314646757995205,3.556813954767353,3.49660960737105,3.556813954767353,3875815.0
2006-06-29,3.564734774871224,3.620186519763717,3.5568131839561863,3.620186519763717,5019145.0
2006-06-30,3.700987018314316,3.708908609419146,3.653457471685337,3.688312533395312,13103196.0
2006-07-03,3.6677161531278593,3.688312533395312,3.662963259313685,3.688312533395312,4078395.0
2006-07-04,3.691480680016989,3.697817769409359,3.658209819793644,3.667715606003986,2492024.0
2006-07-05,3.643950955098344,3.6883121035098414,3.62018618455372,3.66296283238276,3057077.0
2006-07-06,3.651872970918199,3.691481230685968,3.6312765906507463,3.688312533395312,2792844.0
2006-07-07,3.704155540410176,3.715245828281125,3.6439512074660474,3.675637570386702,3539075.0
2006-07-10,3.651872641798145,3.666131626199215,3.620186280234516,3.629692067006168,5026086.0
2006-07-11,3.617017264381352,3.617017264381352,3.5568126350791625,3.5694871177386123,5889102.0
2006-07-12,3.57107217215706,3.572656368643891,3.499777549621077,3.512452034246554,10946387.0
2006-07-13,3.485518547740772,3.5092833203922305,3.458585077887064,3.460169274366384,8078437.0
2006-07-14,3.414224051919996,3.495024768715562,3.407886657280918,3.439573021989064,9165841.0
2006-07-17,3.426899755940064,3.430068454386744,3.3762011892806534,3.4221468603919103,9903247.0
2006-07-18,3.422144973001284,3.44115684895215,3.387289917798624,3.39204281072545,5954220.0
2006-07-19,3.399964493675135,3.423729263205133,3.379368116687614,3.3825368134736613,4580615.0
2006-07-20,3.4601687742916947,3.502945419730824,3.433235308330498,3.496608330485791,6732489.0
2006-07-21,3.485517850582265,3.520373208591782,3.477596261282888,3.5092826184803947,4162168.0
2006-07-24,3.49343957614814,3.5251262388251785,3.47601189646359,3.5029453619807587,3646050.0
2006-07-25,3.564734721970262,3.567903419137976,3.5203738743530875,3.5488915403752994,4962667.0
2006-07-26,3.5599819175842384,3.5599819175842384,3.452247732399254,3.5013617791210234,7982843.0
2006-07-27,3.5013612959405376,3.5409695496986187,3.4728433288952325,3.53621635236202,6394897.0
2006-07-28,3.4918539175881507,3.5203718716302403,3.449076986525016,3.474426245202047,8687121.0
2006-07-31,3.525125190847264,3.53304677810064,3.453830601323414,3.485516950336916,4683598.0
2006-08-01,3.4855176570237445,3.5346316904985984,3.4839334609492627,3.4981921383501957,4628428.0
2006-08-02,3.4823498103776456,3.495024599040471,3.4617537351659657,3.487103008248009,5466697.0
2006-08-03,3.517205105352481,3.5330482866238744,3.501361619837488,3.533048286623874,3654988.0
2006-08-04,3.537801346619271,3.548891634879793,3.504530481837705,3.5393855431235104,4558477.0
2006-08-07,3.517205177185373,3.548891540375299,3.517205177185373,3.5488915403752994,2533470.0
2006-08-08,3.542553100066622,3.613848004680654,3.537800207840192,3.604341915984278,5747943.0
2006-08-09,3.564733698778489,3.612263534164412,3.528294452418017,3.593251660858747,6321126.0
2006-08-10,3.550475850521475,3.5916683030036807,3.550475850521475,3.5916683030036807,4255089.0
2006-08-11,3.6011739898992583,3.604342686809042,3.558397342226141,3.571071825621692,2586566.0
2006-08-14,3.5647345306454925,3.617017574741251,3.5536445475191205,3.5916683030036807,3720289.0
2006-08-15,3.5948367609158995,3.615432833665403,3.566318794077357,3.601173850246132,3168588.0
2006-08-16,3.632860480981821,3.651872357287537,3.620185998192533,3.6360288734964654,4658712.0
2006-08-17,3.658210656414135,3.66613224814892,3.6154336959539264,3.66613224814892,7004887.0
2006-08-18,3.6597944876326647,3.6597944876326647,3.6281081238574138,3.642366805010109,3704442.0
2006-08-21,3.636029112910998,3.6597941880406313,3.6154330389918097,3.626523326254015,3650799.0
2006-08-22,3.6281073899241534,3.6423660681924472,3.598004924486064,3.617017103997557,2027797.0
2006-08-23,3.612265455399676,3.624940247173736,3.593253571982267,3.612265455399676,2809322.0
2006-08-24,3.5948361311839045,3.628106985252732,3.56473366910338,3.56473366910338,4242181.0
2006-08-25,3.569486561674413,3.612263504442833,3.569486561674413,3.604341915984278,7471207.0
2006-08-28,3.604342921077045,3.628107997323263,3.598005526845573,3.609095814628848,1954462.0
2006-08-29,3.620184877939438,3.651871227229216,3.6170161821617657,3.651871227229216,2602900.0
2006-08-30,3.683558700161598,3.691480289246182,3.6613778247838056,3.66929941386839,2396579.0
2006-08-31,3.6756371629088624,3.70415512977086,3.669299769329848,3.70257062925432,4313527.0
2006-09-01,3.707323467415349,3.7136608603804326,3.653456539942764,3.66929941386839,3779737.0
2006-09-04,3.697818146128602,3.712077131140339,3.670884676797325,3.675637570386702,3868887.0
2006-09-05,3.7025703557073775,3.704154856106855,3.686727481417458,3.6914803741287896,1967033.0
2006-09-06,3.708908826270165,3.718414918697931,3.6566260785265454,3.674053762522298,3163477.0
2006-09-07,3.6693006684503096,3.691481551412036,3.6518732882029927,3.678806761148192,2206490.0
2006-09-08,3.651872184580984,3.718413900625842,3.645534791364268,3.6930646320025313,2269296.0
2006-09-11,3.708909323806341,3.708909323806341,3.656626569049188,3.677222953283788,2708024.0
2006-09-12,3.675637744232689,3.718414701291113,3.662963259313685,3.688312533395312,3245812.0
2006-09-13,3.702570461803529,3.702570461803529,3.65820962148738,3.696233372754684,4226718.0
2006-09-14,3.702570281551134,3.7279195492431096,3.700986085426936,3.723166656626971,2938455.0
2006-09-15,3.6803903238678943,3.688311913641645,3.5884993348539607,3.6360288734964654,11805187.0
2006-09-18,3.620186519763717,3.6312765036498815,3.585331154645214,3.620186519763717,6505478.0
2006-09-19,3.632860654753508,3.642366441239275,3.558397342226141,3.571071825621692,9235066.0
2006-09-20,3.5203727411919767,3.5520590941824874,3.5092821525530877,3.5504748982303656,7928551.0
2006-09-21,3.571072043372657,3.5884997253173503,3.517205105352481,3.533048286623874,10234483.0
2006-09-22,3.4997775826192563,3.517205265356768,3.4728438081402992,3.5013617791210234,5183961.0
2006-09-25,3.487103141162937,3.523542399348466,3.483934443876453,3.504530519873176,4694642.0
2006-09-26,3.525126101322697,3.53463188678453,3.5076984223179397,3.5092826184803947,3575874.0
2006-09-27,3.563149874588595,3.5995894289950825,3.5457221954716767,3.57740885711666,3887106.0
2006-09-28,3.5774095063678,3.5837469006956577,3.555228930463904,3.572656308500102,2938229.0
2006-09-29,3.580578629403654,3.604343404594279,3.564735141699594,3.5980060095126545,6242619.0
2006-10-02,3.6281077973679,3.643950977829814,3.6122643126624,3.613848813254743,2030262.0
2006-10-03,3.6090962558785686,3.632861335030316,3.5694879934547488,3.62493974339428,3643785.0
2006-10-04,3.615433321819805,3.6566257771241713,3.6043430336900286,3.620186519763717,2648137.0
2006-10-05,3.6677152177488894,3.678805503316015,3.656624932181764,3.66929941386839,3743637.0
2006-10-06,3.675637195927129,3.6803903932758737,3.6645469091860137,3.667715606003986,2023130.0
2006-10-09,3.672468727532216,3.681974818577399,3.6423665622545247,3.6439510628838514,2779701.0
2006-10-10,3.6597944876326647,3.66613188208516,3.623354925896236,3.642366805010109,4092886.0
2006-10-11,3.643949639906772,3.66137701031876,3.632859356806655,3.651871227229216,5867373.0
2006-10-12,3.628107077232608,3.678805305496467,3.6154322919839994,3.634444165613387,5967589.0
2006-10-13,3.678807150112445,3.6898974406440734,3.6629639648511687,3.677222953283788,5962341.0
2006-10-16,3.691480364571635,3.691480364571635,3.642366024455361,3.661377899495012,4133658.0
2006-10-17,3.6597948074415663,3.674053794083887,3.6090962558785686,3.62493974339428,4866047.0
2006-10-18,3.6201859757414105,3.667715514089154,3.609095385034658,3.6534568351309713,7297681.0
2006-10-19,3.6835596242592192,3.71999918658476,3.667716137871842,3.697818305642433,7962464.0
2006-10-20,3.723167211937171,3.746932287049507,3.710492728322556,3.727920105262204,4396597.0
2006-10-23,3.7469322109079295,3.761190890593276,3.726335833178685,3.7358416196355817,3005991.0
2006-10-24,3.76435869264569,3.77069608493951,3.707323074731834,3.7263349473697858,4666631.0
2006-10-25,3.735841707191041,3.756438085402996,3.729504617485784,3.742179101139887,5027483.0
2006-10-26,3.7833723519611033,3.824564809524304,3.775450456368047,3.7992155346599583,8171688.0
2006-10-27,3.794461963110367,3.818227039063983,3.7722813878169097,3.7912935702772415,13281277.0
2006-10-30,3.7770349571841098,3.7992155346599583,3.764360167630122,3.7992155346599583,2359378.0
2006-10-31,3.780203405082992,3.811889768389435,3.7754502071921374,3.7944620860247262,5583277.0
2006-11-01,3.818225713019904,3.8324846927913065,3.8007980372722474,3.803966733248502,4802264.0
2006-11-02,3.784956528957264,3.794462316829961,3.746932768979223,3.770697542904592,8104108.0
2006-11-03,3.7627756008303423,3.808720947833816,3.7516853131836143,3.7912935702772415,5602693.0
2006-11-06,3.8023829960152247,3.840407051115607,3.792877210422794,3.834069657891617,5232923.0
2006-11-07,3.864172928078128,3.8784319148016233,3.853082638875813,3.859420033918176,5417443.0
2006-11-08,3.8800153290107033,3.8800153290107033,3.854666060184445,3.862587649646984,5143431.0
2006-11-09,3.865757274724292,3.9069497323688696,3.865757274724292,3.8752630626649327,8820331.0
2006-11-10,3.897442400349605,3.930713256045146,3.878430526272657,3.910117185896591,8975575.0
2006-11-13,3.911701069178329,3.970321187036893,3.911701069178329,3.943387726268515,6627442.0
2006-11-14,3.976660203960595,4.003593982036855,3.962401520809444,3.962401520809444,9271830.0
2006-11-15,3.9925023677090015,3.9925023677090015,3.911701668775002,3.911701668775002,8427084.0
2006-11-16,4.009129067457482,4.026990811912613,3.994514941250669,4.023743193664294,1597826.0
2006-11-17,3.9863954179052823,4.038356677976683,3.9863954179052823,4.03673271320003,1050805.0
2006-11-20,3.9360596267874057,3.9393072457606046,3.858117706894569,3.858117706894569,5492780.0
2006-11-21,3.88085010140015,3.893840575195894,3.856493430765024,3.869483592739505,3436511.0
2006-11-22,3.9068292172636903,3.9068292172636903,3.888967478654077,3.9003339828927146,9073131.0
2006-11-23,3.897087893855628,3.97990107318476,3.89384058721793,3.97665376654706,6252141.0
2006-11-24,3.96528664247234,3.975029497103376,3.92956346580102,3.9474252100473,4444667.0
2006-11-27,3.9458018685516887,3.9652872690716263,3.9360593242023634,3.9360593242023634,2482285.0
2006-11-28,3.89059315537707,3.919821411088449,3.87435537412465,3.87597902752138,4945654.0
2006-11-29,3.888969919511824,3.9522977148227976,3.8824749928855375,3.9458024763751753,3967088.0
2006-11-30,3.96528611924379,3.978276590371049,3.939305800631668,3.962038813283173,3602091.0
2006-12-01,3.970158340588379,3.9717819938299184,3.866235802134936,3.880849928593779,5964612.0
2006-12-04,3.872731836363308,3.887345965832047,3.848375161796285,3.858117706894569,5730797.0
2006-12-05,3.884097407013301,3.890592643388029,3.820769631912796,3.820769631912796,4849008.0
2006-12-06,3.856492543045917,3.8581161959860086,3.814274136570453,3.848373654703081,3504160.0
2006-12-07,3.862988903411944,3.882474616867617,3.856493977414692,3.872731760139781,4229069.0
2006-12-08,3.874355010773958,3.8938404088137086,3.8402554862490814,3.8402554862490814,3326544.0
2006-12-11,3.848373495727535,3.895463170899197,3.843502225287302,3.879225394884304,2940003.0
2006-12-12,3.901959231248755,3.9198209757353775,3.8743549438212415,3.8743549438212415,3608171.0
2006-12-13,3.8954644273885406,3.89871204600328,3.862988553062421,3.87597902752138,3715897.0
2006-12-14,3.8970863657072266,3.919819686005644,3.864610817494627,3.9003339828927146,5217468.0
2006-12-15,3.893840041864256,3.89871131295982,3.859740520552866,3.8646117916484304,4173627.0
2006-12-18,3.900335266211111,3.900335266211111,3.8743549438212415,3.8743549438212415,4116806.0
2006-12-19,3.890592723270221,3.897087647957066,3.864612089059108,3.8743549438212415,6000970.0
2006-12-20,3.880850126435881,3.900335525433937,3.877602819787258,3.8873453633756543,4098487.0
2006-12-21,3.905207128781365,3.90683078211388,3.871107602407156,3.8857217296848554,10592941.0
2006-12-22,3.895464460159649,3.932811606811426,3.874355406718176,3.932811606811426,4895380.0
2006-12-27,3.9311874686688353,3.950673179664132,3.929563815329861,3.9441779426657,1373069.0
2006-12-28,3.949049662121092,3.9555448998557474,3.9149501317461057,3.9246929883480894,1157229.0
2006-12-29,3.9360593242023634,3.9458018685516887,3.918197577133549,3.9360593242023634,1064382.0
2007-01-02,3.937682878863877,3.9441781161479983,3.9181974788327927,3.932811606811426,1680220.0
2007-01-03,3.937682068956477,3.945800957981085,3.9052065128580447,3.916573019856739,2126267.0
2007-01-04,3.897088183978255,3.937682950005514,3.897088183978255,3.898712149239266,2610874.0
2007-01-05,3.919820674075966,3.931186869358542,3.859740520552866,3.8646117916484304,2694202.0
2007-01-08,3.856493989325541,3.861365261793851,3.79478985350128,3.812651913468135,4030530.0
2007-01-09,3.864612620613477,3.903583421379725,3.848374838931088,3.898712149239266,3347187.0
2007-01-10,3.911702159980839,3.919821049858856,3.8564932722605736,3.859740890576031,3237230.0
2007-01-11,3.91170180125702,3.923067996586904,3.859740536617336,3.903582600302328,3935790.0
2007-01-12,3.890592821563597,3.937682507883825,3.888968856484925,3.937682507883825,3275950.0
2007-01-15,3.9230683812820297,3.942554091298592,3.8938404398996913,3.937682507883825,3494615.0
2007-01-16,3.926316440463584,3.953921043509189,3.898712149239266,3.898712149239266,4930388.0
2007-01-17,3.8970878273780687,3.9003354457816326,3.874355122195636,3.8824740122939168,3425155.0
2007-01-18,3.913326573921543,3.913326573921543,3.869484185872431,3.908455301412078,3930765.0
2007-01-19,3.897087746414533,3.942554091298592,3.888968856484925,3.937682507883825,3869078.0
2007-01-22,3.9571683894876752,4.004258393381679,3.952297117299085,3.994515537183209,5791285.0
2007-01-23,3.994514484137237,4.052970982274999,3.981524324451738,4.044851781672705,6048913.0
2007-01-24,4.0757038839944,4.0757038839944,4.0351094380947,4.051347216454579,7972926.0
2007-01-25,4.069209139466225,4.077328029004749,4.044852159029417,4.059466284927255,6754170.0
2007-01-29,4.067586251507833,4.078952762235713,4.03023941210593,4.048100849091656,4008142.0
2007-01-30,4.054594853930856,4.057842471982647,4.0286142213377465,4.04972358276378,3903543.0
2007-01-31,4.078952411790963,4.078952411790963,4.046476847827925,4.070833520800204,8849691.0
2007-02-01,4.091941616974593,4.14552653034155,4.080575110750657,4.124417482680637,6097235.0
2007-02-02,4.134160024117613,4.14552653034155,4.114674629422465,4.124417482680637,4132667.0
2007-02-05,4.1244184518114615,4.130913377021851,4.088694959958604,4.090318925127153,3286293.0
2007-02-06,4.116299711139048,4.163389717166501,4.096814309680596,4.148775588117336,4042729.0
2007-02-07,4.165013370695829,4.169884643105116,4.127666221308253,4.148775588117336,4286220.0
2007-02-08,4.148774370344001,4.166635801209026,4.116298502898226,4.1406551696166485,5361490.0
2007-02-09,4.140655288396245,4.152022107376367,4.119546238998984,4.142279253316786,4829073.0
2007-02-12,4.122793649921413,4.135783809527108,4.108179525476753,4.116298414207963,2941387.0
2007-02-13,4.119547330019008,4.155270825877255,4.108180819849802,4.148775588117336,4200677.0
2007-02-14,4.171507857063766,4.176379128595615,4.137408332698319,4.139031985935186,4664159.0
2007-02-15,4.169883918011031,4.17962677295674,4.132537086938937,4.156893756571336,3096048.0
2007-02-16,4.152021898810735,4.165012058416429,4.091941748014332,4.116298414207963,6494133.0
2007-02-19,4.140656757168899,4.179627875409829,4.117924046608577,4.163390091371886,3376407.0
2007-02-20,4.173132617042701,4.212103423275311,4.1650137250626855,4.1650137250626855,4577042.0
2007-02-21,4.178003967426236,4.184499205859358,4.140656814167792,4.150399671817474,5918652.0
2007-02-22,4.169884966275105,4.260817366497397,4.148775909651354,4.254322128234092,9997934.0
2007-02-23,4.270558337778358,4.275429608769433,4.249448977115003,4.249448977115003,10706912.0
2007-02-26,4.244577275809653,4.249448546306881,4.22022061150233,4.247824893414866,3276961.0
2007-02-27,4.270559057923048,4.301410965771114,4.218597785851954,4.221845404334056,7436985.0
2007-02-28,4.153645580296806,4.1812498645363565,4.126041296057256,4.134160184844111,8365337.0
2007-03-01,4.130913688317374,4.1552706731109454,4.057843357579247,4.070833520800204,6797253.0
2007-03-02,4.09194253391372,4.127665713556288,4.067585551220876,4.074080788181804,5202365.0
2007-03-05,4.059466650335918,4.087071251437183,4.0286147425839305,4.035109979527906,4495868.0
2007-03-06,4.02699121145761,4.1357847185535865,4.018872320941905,4.1357847185535865,7832940.0
2007-03-07,4.176378810232466,4.189369282422138,4.142279288466408,4.179626428279883,7294748.0
2007-03-08,4.165011835368503,4.184497229644152,4.132536282182818,4.181249611961345,5293353.0
2007-03-09,4.189368812078955,4.212101512216222,4.155269294141273,4.181249611961345,6474928.0
2007-03-12,4.1422811485802,4.215351496085467,4.1422811485802,4.20398498372592,3012179.0
2007-03-13,4.22022172059541,4.239707119526353,4.169884102217434,4.184498229370958,3479671.0
2007-03-14,4.22022172059541,4.239707119526353,4.169884102217434,4.184498229370958,3479671.0
2007-03-15,4.181251509022718,4.181251509022718,4.13091419165382,4.1650137250626855,11946659.0
2007-03-16,4.14877506943568,4.184498249006497,4.11954681499148,4.182874595680159,3267670.0
2007-03-19,4.1568941229511305,4.179627141340175,4.132537451171987,4.132537451171987,3003235.0
2007-03-20,4.17150831911031,4.205607847252704,4.156894191074815,4.178003244598421,2724694.0
2007-03-21,4.2056083622505245,4.2056083622505245,4.182875340705157,4.192618197862308,2328313.0
2007-03-22,4.251072889948582,4.262439396669415,4.21210178703344,4.262439396669415,4479026.0
2007-03-23,4.262439800746245,4.265687418948813,4.225092659148567,4.246201709733404,3276421.0
2007-03-26,4.27055828549555,4.286796063147821,4.255944160880022,4.262439396669415,3528127.0
2007-03-27,4.26244119559408,4.27867898009936,4.223470388052869,4.223470388052869,4106964.0
2007-03-28,4.223470700760598,4.244579759816119,4.189371163681959,4.20398498372592,5087659.0
2007-03-29,4.1974892096550525,4.27867843363344,4.184498734252878,4.27867843363344,5612791.0
2007-03-30,4.268935577081809,4.293292562550236,4.257569378836856,4.27867843363344,11063144.0
2007-04-02,4.229964841439854,4.252697861932015,4.200736583143844,4.205608167407382,6353054.0
2007-04-03,4.229965099449369,4.249450502228132,4.215350969409965,4.238083991288742,4647203.0
2007-04-04,4.281924844638343,4.283548497694965,4.247825324058383,4.249448977115003,4813209.0
2007-04-05,4.229964121838891,4.254321103549061,4.210478723563506,4.23321174018833,2786137.0
2007-04-10,4.257569554885262,4.293292740075775,4.2462027325276965,4.286797502106114,3249985.0
2007-04-11,4.303035107280566,4.307906691467032,4.262440651202023,4.27867843363344,5023449.0
2007-04-12,4.272181999382905,4.2900437421475415,4.26081580432139,4.268934381441952,5297784.0
2007-04-13,4.304657866971225,4.306281520031095,4.26243945738126,4.268934381441952,3001214.0
2007-04-16,4.286798069856036,4.3338880836407885,4.278679177229337,4.307907440142539,7486358.0
2007-04-17,4.384222804462949,4.405331850407004,4.332261548287913,4.389094074785243,9489348.0
2007-04-18,4.4215709117220285,4.481650757119647,4.408580438906471,4.463789324730114,6575031.0
2007-04-19,4.457294302412243,4.460541920772121,4.390719217409153,4.400461760667531,6752631.0
2007-04-20,4.424819320929942,4.462166469219186,4.4102051923105625,4.441057103030904,3511916.0
2007-04-23,4.462165611036627,4.468660535535102,4.384223710663805,4.408580379130868,3888892.0
2007-04-24,4.408581473647718,4.470285610361762,4.377729561201353,4.395591309604469,5260447.0
2007-04-26,4.408581129050643,4.457294786092418,4.3809768377281095,4.437809385639966,4039966.0
2007-04-27,4.416700286144483,4.449176163403632,4.380977101798596,4.390719958522732,12553494.0
2007-04-30,4.441056341971016,4.4475512666055925,4.392342692194857,4.392342692194857,5242183.0
2007-05-01,4.402085184503466,4.437808358427294,4.3809758236703775,4.416698997594205,4666531.0
2007-05-02,4.452424339166837,4.478404981859238,4.436186554417091,4.471909743230801,3839452.0
2007-05-03,4.445927247418108,4.455670101299814,4.402085184503466,4.416698997594205,7146933.0
2007-05-04,4.465413044289201,4.468660662541359,4.408580504429551,4.429689867157954,7144561.0
2007-05-07,4.429690514495662,4.441057024128649,4.411828767409171,4.436185751949167,7816630.0
2007-05-08,4.432937087397049,4.4394320114969705,4.402085184503466,4.416698997594205,6374272.0
2007-05-09,4.408579848782948,4.450798256139763,4.395589689527465,4.403708578039793,7824558.0
2007-05-10,4.42481884751454,4.43131377256725,4.408580755329613,4.423194882385417,5911204.0
2007-05-11,4.405332905601813,4.442680047934434,4.405332905601813,4.4280662334671534,4921653.0
2007-05-14,4.4897709481579415,4.507632384484424,4.470285546460947,4.507632384484424,5389968.0
2007-05-15,4.497888848139094,4.522245516936406,4.4540464701184455,4.463789324730114,7804259.0
2007-05-16,4.468660523521952,4.491393538758591,4.432937347502048,4.478403377975325,8873338.0
2007-05-17,4.584755027943115,4.58641663667,4.559828982376448,4.566476055505119,4789412.0
2007-05-18,4.581431215828387,4.584754752192828,4.568137389481169,4.581431215828387,53268.0
2007-05-21,4.50997750403256,4.50997750403256,4.466772157989777,4.481727596953689,5378613.0
2007-05-22,4.481727722323975,4.48338965055132,4.420243398346254,4.436860765955873,5118053.0
2007-05-23,4.421905072427153,4.453478198993541,4.403625776321635,4.403625776321635,6676305.0
2007-05-24,4.383683757096301,4.39863951200839,4.353772566382686,4.368728002184211,5846570.0
2007-05-25,4.337156247062501,4.368729375530825,4.323862415800819,4.337156247062501,6126393.0
2007-05-28,4.370390572792458,4.375375718792828,4.322200083530794,4.335493912568649,3329082.0
2007-05-29,4.335494868708809,4.40030305744871,4.333832940268427,4.38534729703868,4240263.0
2007-05-30,4.3870069095348985,4.391992373476133,4.312228460632334,4.32552260566157,4406312.0
2007-05-31,4.362080472021448,4.388668440566334,4.330507359096434,4.330507359096434,4184430.0
2007-06-01,4.373712823278884,4.378697967812848,4.330507492726665,4.347124853913552,3570927.0
2007-06-04,4.383683757096301,4.390330830192911,4.355434175101556,4.368728002184211,3256369.0
2007-06-05,4.353772870955025,4.375375381364383,4.342140332666907,4.345463869447716,2883524.0
2007-06-06,4.370390677132739,4.370390677132739,4.300597355018849,4.322200186720556,4883303.0
2007-06-07,4.2856424093896655,4.303921707437601,4.262377964277994,4.303921707437601,3871201.0
2007-06-08,4.245758484573247,4.287302207086179,4.237449484782243,4.275669671200877,5324057.0
2007-06-12,4.312229394337782,4.313891003270947,4.214186489515853,4.24077414711014,5422283.0
2007-06-13,4.220832678477303,4.249082258192203,4.190921171067091,4.20920014194174,4435824.0
2007-06-14,4.250744965725231,4.250744965725231,4.200892546856675,4.214186695413956,5176332.0
2007-06-15,4.242436481603991,4.265700923560815,4.227480723330226,4.242436481603991,6881115.0
2007-06-18,4.274008454164711,4.295611281200981,4.264037844968614,4.270684917766013,5501918.0
2007-06-19,4.272346572463259,4.3072432263599385,4.26902335513929,4.3072432263599385,6110033.0
2007-06-20,4.305582169978819,4.320537926297291,4.285641267924388,4.293949950521184,5619978.0
2007-06-21,4.293951256542512,4.302259941666427,4.270686810551275,4.295613185033711,12367012.0
2007-06-22,4.270686099045692,4.317214983276355,4.239112973190692,4.317214983276355,4632527.0
2007-06-25,4.27567023724886,4.300596601700782,4.257391264976091,4.269023483290837,4215785.0
2007-06-26,4.287302466794595,4.298934365163467,4.24243520546948,4.254067422948894,5895934.0
2007-06-27,4.2557295345776565,4.272346578552856,4.1826126902455565,4.1826126902455565,4949460.0
2007-06-28,4.245759482427872,4.245759482427872,4.212524432784394,4.224156652293021,6576439.0
2007-06-29,4.25074490061295,4.283979952386438,4.219171776938974,4.264038729855973,12410188.0
2007-07-02,4.280657424166387,4.3005983322859205,4.265701663299064,4.295613185033711,6807976.0
2007-07-03,4.327185460841271,4.338817681537677,4.290627189699984,4.338817681537677,6381971.0
2007-07-04,4.348786690152106,4.352110226385654,4.297272676308438,4.31222842980414,4382478.0
2007-07-05,4.323861557615892,4.3953168039084085,4.317214483749007,4.3953168039084085,6740660.0
2007-07-06,4.380361656238625,4.387008731513856,4.353773993359046,4.387008731513856,4154570.0
2007-07-09,4.39365442611003,4.423565936338386,4.387007352923602,4.411933398706851,4447831.0
2007-07-10,4.42688991192592,4.430213448848716,4.3886697159796935,4.3886697159796935,6384427.0
2007-07-11,4.370389944828851,4.410271745322575,4.3604196542607045,4.375375090112924,6153049.0
2007-07-12,4.362081875794122,4.380360850773845,4.297273701554291,4.328846824639935,6040852.0
2007-07-13,4.377037313747366,4.378699241815911,4.318876532671107,4.328846824639935,4813819.0
2007-07-16,4.352110580531304,4.37703662564543,4.337154825818602,4.363742798740009,4209485.0
2007-07-17,4.385347122250384,4.41027317586649,4.360421068634277,4.387008731513856,3032095.0
2007-07-18,4.38700790288889,4.423566490886743,4.372052145899826,4.3986401228680965,3727285.0
2007-07-19,4.433535894823982,4.465109330538585,4.4252272135187605,4.443506503856575,4327032.0
2007-07-20,4.466772282941703,4.470095820285755,4.431875619495116,4.436860765955873,3126724.0
2007-07-23,4.420243398346254,4.441845912416632,4.406949248970045,4.436860765955873,2441580.0
2007-07-24,4.436861341018926,4.468434471213664,4.431876193912044,4.4534787107823295,5009516.0
2007-07-25,4.416919416867024,4.431875173856088,4.391993367958986,4.3986401228680965,3824701.0
2007-07-26,4.396979285516731,4.403626041592241,4.33549463782129,4.337156247062501,3902622.0
2007-07-27,4.254068277627343,4.332170279378972,4.247421203700639,4.272347252259864,10183303.0
2007-07-30,4.254068031801694,4.2956117627770265,4.237450347945208,4.283979543632779,3395391.0
2007-07-31,4.320538686533837,4.3537737418796185,4.26570111645735,4.3537737418796185,5490714.0
2007-08-01,4.317214731851985,4.328846952232218,4.214186676547422,4.245759800563679,6125467.0
2007-08-02,4.3238609085325646,4.333831198725582,4.23246477347007,4.3072432263599385,4656494.0
2007-08-03,4.353772180323505,4.372051151052494,4.287302412583131,4.287302412583131,3591952.0
2007-08-06,4.245758873441595,4.307243179930601,4.235788264245497,4.270684917766013,3283127.0
2007-08-07,4.328846960801005,4.338817572194064,4.255730420361058,4.290627081570833,4015591.0
2007-08-08,4.320536711679209,4.352109824315231,4.310566103899698,4.348786288388728,4891571.0
2007-08-09,4.420242414493004,4.428551096448475,4.3620813216941325,4.418580486635566,5814790.0
2007-08-10,4.345463180134238,4.375374687306094,4.278993412393863,4.287302412583131,6974848.0
2007-08-13,4.320536205286899,4.368726672796725,4.320536205286899,4.343800634935187,5018221.0
2007-08-14,4.337156610653283,4.353774300011805,4.254069440303445,4.295613185033711,5861964.0
2007-08-15,4.237450645563946,4.274009233505331,4.177627936810692,4.177627936810692,7936770.0
2007-08-16,4.112819624351601,4.154363034510408,3.8801752510199794,4.11614316098642,15193778.0
2007-08-17,4.187597893689758,4.292287856987529,4.141069021112971,4.187597893689758,8586825.0
2007-08-20,4.290627012534158,4.428551727033211,4.270685790068895,4.37869930909129,9148459.0
2007-08-21,4.3786987001704105,4.4418449385305,4.337154971144291,4.425227574564281,5577298.0
2007-08-22,4.403625358506942,4.431875264110755,4.342140720348925,4.37869930909129,4904127.0
2007-08-23,4.440184373392819,4.453478203868242,4.387008413269829,4.448493057328789,5958777.0
2007-08-24,4.4285510825907775,4.481726710761511,4.420242400661304,4.4501535917852895,4885259.0
2007-08-27,4.511639140055162,4.511639140055162,4.475080868296142,4.49502177281112,4133061.0
2007-08-28,4.461785619401731,4.473417517484918,4.406947750536593,4.445167938331751,4026607.0
2007-08-29,4.358758819294376,4.410272851107397,4.353773672760379,4.403625776321635,4235150.0
2007-08-30,4.466771303590401,4.480065130941261,4.363742944956584,4.425227574564281,5686664.0
2007-08-31,4.460123744772463,4.529917048764659,4.428550629029879,4.519946440004116,8351666.0
2007-09-03,4.544872574962352,4.563151863886869,4.495020171874908,4.554842864113527,3823680.0
2007-09-04,4.573122491313673,4.591401781590317,4.533240693537855,4.5830931003129,5605212.0
2007-09-05,4.589740645102024,4.611343475435893,4.470095231148685,4.496683207286294,5883375.0
2007-09-06,4.363742631409984,4.445168155748616,4.35875748640043,4.441844619372062,7258771.0
2007-09-07,4.4484926971967695,4.4484926971967695,4.403625424642024,4.4285517935426455,2344237.0
2007-09-10,4.377036743143959,4.421904008486493,4.355434233953924,4.411933398706851,4198852.0
2007-09-11,4.453477767157553,4.503330184995469,4.416919497602079,4.455139695248167,4339429.0
2007-09-12,4.501668135894448,4.514961963766554,4.450153795002396,4.461786333167544,4766947.0
2007-09-13,4.480064168874806,4.485049313172028,4.438520448769947,4.4584616641798425,2443283.0
2007-09-14,4.4717565654078415,4.5349028054123295,4.4700949566121775,4.511638367609562,5285203.0
2007-09-17,4.500006976255321,4.504992122316142,4.450154239204649,4.500006976255321,4682090.0
2007-09-18,4.4867137694198185,4.4867137694198185,4.378700227736337,4.4534787107823295,8067016.0
2007-09-19,4.5282556760067765,4.576446156415964,4.514961530300411,4.5614904020515805,8004033.0
2007-09-20,4.631283236788309,4.631283236788309,4.511637533200549,4.554842864113527,14710041.0
2007-09-21,4.543211632820432,4.573123144983036,4.533241341506625,4.534902950355396,3081699.0
2007-09-24,4.536564357517976,4.583093229269148,4.5282556760067765,4.5614904020515805,3539808.0
2007-09-25,4.559828193672713,4.596386451335869,4.521608008459566,4.538225369296408,5030857.0
2007-09-26,4.558167671933735,4.649563822945412,4.553182525967288,4.619652308925501,6568483.0
2007-09-27,4.651225800053747,4.71603397918975,4.646240653692712,4.6844608537188,5164149.0
2007-09-28,4.7160329723292085,4.767546991356829,4.679474708302316,4.735973872626656,9482349.0
2007-10-01,4.735974540713146,4.765886054934109,4.714372028639596,4.732651003676304,1497853.0
2007-10-02,4.883869928398706,4.883869928398706,4.820723681206099,4.820723681206099,6959457.0
2007-10-03,4.835678258939977,4.898824490729259,4.785825853118237,4.819060896702911,5746697.0
2007-10-04,4.8190618402525,4.852296571233836,4.7741945704949735,4.8173999122370725,4765919.0
2007-10-05,4.78582635769317,4.834016840905653,4.777517675698644,4.824046550156449,3607654.0
2007-10-08,4.870576890896404,4.897164553638848,4.857282740414511,4.8722385001513056,3658670.0
2007-10-09,4.872237966205671,4.971942807450585,4.868914428949422,4.9370461449259295,6885447.0
2007-10-10,4.971942207268912,4.971942207268912,4.940369085811813,4.952001305249196,4661442.0
2007-10-11,4.935383678439325,4.985236093624371,4.9004870197208525,4.956986508693398,3869673.0
2007-10-12,4.943692026984389,4.956985853692183,4.882207400350914,4.928736272494024,3770196.0
2007-10-15,4.976927997846406,4.976927997846406,4.885532158488192,4.935384260441415,3657093.0
2007-10-16,4.880546449349665,4.8955022068332426,4.820723738525983,4.825708884650301,6315907.0
2007-10-17,4.780841531661673,4.820723335543592,4.722680115593866,4.769209312270231,8473282.0
2007-10-18,4.795796142816262,4.8439869400585085,4.7575759543825775,4.819060896702911,4131546.0
2007-10-19,4.792473431942521,4.792473431942521,4.7442829455110855,4.769209312270231,5487668.0
2007-10-22,4.659534839497623,4.722681095261414,4.639593933420146,4.704402117504945,8375824.0
2007-10-23,4.727665493379779,4.845649293987889,4.717694883037552,4.789150126047037,6748128.0
2007-10-24,4.810753044128409,4.837340700642626,4.747606482353011,4.769209312270231,5025900.0
2007-10-25,4.762561846060108,4.809090719791008,4.714371363600491,4.735973872626656,6615623.0
2007-10-26,4.734313414631757,4.878885216261154,4.716034118620016,4.85229723636516,17101770.0
2007-10-29,4.937045447078186,4.965295031097288,4.905472326272616,4.965295031097288,6438707.0
2007-10-30,4.952003065898281,5.006840645727254,4.940370842325144,4.976929122507556,6726492.0
2007-10-31,4.95,5.105,4.95,5.06,6122476.0
2007-11-01,5.13,5.21,5.07,5.18,7154984.0
2007-11-02,5.06,5.105,5.01,5.065,5123633.0
2007-11-05,5.05,5.065,4.98,5.01,6827416.0
2007-11-06,5.02,5.105,5.02,5.08,6058183.0
2007-11-07,5.175,5.225,5.1,5.13,5716420.0
2007-11-08,4.99,5.025,4.905,4.955,7666960.0
2007-11-09,5.045,5.05,4.865,4.935,5342194.0
2007-11-12,4.865,4.93,4.77,4.78,6106300.0
2007-11-13,4.855,4.925,4.845,4.89,8116879.0
2007-11-14,4.97,5.07,4.885,4.935,4166306.0
2007-11-15,4.9,4.945,4.82,4.845,6084697.0
2007-11-16,4.795,4.835,4.75,4.8,4120993.0
2007-11-19,4.84,4.875,4.775,4.785,3823840.0
2007-11-20,4.725,4.775,4.715,4.76,4320122.0
2007-11-21,4.74,4.74,4.625,4.68,6007842.0
2007-11-22,4.68,4.715,4.635,4.68,4832894.0
2007-11-23,4.67,4.68,4.59,4.6,5074665.0
2007-11-26,4.68,4.735,4.63,4.695,4333825.0
2007-11-27,4.625,4.77,4.595,4.695,8335081.0
2007-11-28,4.77,4.77,4.67,4.75,8144527.0
2007-11-29,4.84,4.865,4.72,4.72,6354176.0
2007-11-30,4.775,4.88,4.735,4.87,5828170.0
2007-12-03,4.925,4.925,4.845,4.86,6082765.0
2007-12-04,4.845,4.875,4.805,4.82,4512584.0
2007-12-05,4.845,4.9,4.83,4.885,4680014.0
2007-12-06,4.955,4.955,4.855,4.855,6182191.0
2007-12-07,4.94,5.005,4.915,4.985,4448317.0
2007-12-10,4.99,5.045,4.95,4.965,3559320.0
2007-12-11,5.015,5.095,5.01,5.08,5589428.0
2007-12-12,5.005,5.105,4.995,5.095,4765502.0
2007-12-13,5.115,5.12,5.045,5.055,4511022.0
2007-12-14,5.07,5.13,4.925,4.98,6160483.0
2007-12-17,4.955,4.98,4.86,4.865,5186429.0
2007-12-18,4.81,4.975,4.8,4.96,7409946.0
2007-12-19,4.95,4.96,4.74,4.77,7911968.0
2007-12-20,4.785,4.795,4.7,4.71,12051357.0
2007-12-21,4.775,4.825,4.72,4.77,3152911.0
2007-12-24,4.815,4.87,4.76,4.81,2426063.0
2007-12-27,4.82,4.845,4.785,4.805,1574579.0
2007-12-28,4.755,4.805,4.75,4.78,1318636.0
2007-12-31,4.81,4.825,4.775,4.8,1083789.0
2008-01-02,4.795,4.845,4.79,4.81,1324508.0
2008-01-03,4.76,4.765,4.705,4.74,2550794.0
2008-01-04,4.745,4.765,4.715,4.75,3335567.0
2008-01-07,4.675,4.715,4.64,4.665,3657366.0
2008-01-08,4.68,4.72,4.64,4.685,3203573.0
2008-01-09,4.64,4.66,4.575,4.635,4238317.0
2008-01-10,4.65,4.69,4.56,4.57,4602267.0
2008-01-11,4.595,4.595,4.47,4.47,4761222.0
2008-01-14,4.39,4.47,4.365,4.405,6070542.0
2008-01-15,4.435,4.47,4.345,4.435,7582461.0
2008-01-16,4.33,4.4,4.315,4.365,6251998.0
2008-01-17,4.41,4.465,4.4,4.415,6133581.0
2008-01-18,4.33,4.57,4.325,4.565,6281412.0
2008-01-21,4.49,4.53,4.41,4.43,5722255.0
2008-01-22,4.3,4.38,4.21,4.21,8420506.0
2008-01-23,4.46,4.49,4.275,4.335,9216868.0
2008-01-24,4.45,4.465,4.355,4.4,6951487.0
2008-01-25,4.415,4.595,4.415,4.57,6338162.0
2008-01-29,4.555,4.585,4.465,4.51,5494437.0
2008-01-30,4.63,4.645,4.375,4.4,5936066.0
2008-01-31,4.305,4.415,4.245,4.395,7778807.0
2008-02-01,4.45,4.555,4.42,4.555,5767178.0
2008-02-04,4.63,4.68,4.44,4.51,5390879.0
2008-02-05,4.485,4.54,4.445,4.45,5152533.0
2008-02-06,4.38,4.44,4.32,4.365,5310669.0
2008-02-07,4.365,4.38,4.195,4.23,7494981.0
2008-02-08,4.295,4.355,4.25,4.29,4705816.0
2008-02-11,4.225,4.245,4.105,4.175,5670876.0
2008-02-12,4.2,4.21,4.105,4.165,5939429.0
2008-02-13,4.09,4.135,3.98,3.995,8416488.0
2008-02-14,4.055,4.15,3.975,4.15,8231636.0
2008-02-15,4.05,4.085,3.99,4.015,6518610.0
2008-02-18,3.915,3.925,3.84,3.865,7126040.0
2008-02-19,3.945,4.0,3.925,3.98,7044136.0
2008-02-20,4.005,4.005,3.86,3.86,7144439.0
2008-02-21,3.935,3.965,3.81,3.96,7867000.0
2008-02-22,3.85,3.925,3.835,3.86,5884542.0
2008-02-25,3.91,4.04,3.9,4.04,6753343.0
2008-02-26,4.11,4.125,4.02,4.125,5754774.0
2008-02-27,4.165,4.225,4.145,4.22,4648029.0
2008-02-28,4.185,4.19,4.045,4.09,5340423.0
2008-02-29,4.015,4.03,3.89,4.01,5723685.0
2008-03-03,3.87,3.915,3.84,3.91,4053517.0
2008-03-04,3.91,3.945,3.835,3.91,7139735.0
2008-03-05,3.97,4.03,3.76,3.855,7164046.0
2008-03-06,3.865,3.88,3.725,3.805,4567240.0
2008-03-07,3.695,3.745,3.635,3.635,6467370.0
2008-03-10,3.54,3.64,3.495,3.61,7677484.0
2008-03-11,3.53,3.77,3.515,3.77,7574584.0
2008-03-12,4.02,4.04,3.945,3.995,7268819.0
2008-03-13,3.95,3.97,3.85,3.89,5317943.0
2008-03-14,3.915,3.975,3.865,3.955,5191333.0
2008-03-17,3.85,3.9,3.64,3.835,9180049.0
2008-03-18,3.865,3.925,3.81,3.865,6587931.0
2008-03-19,4.04,4.17,4.02,4.125,8828327.0
2008-03-20,4.075,4.185,4.055,4.14,12150488.0
2008-03-25,4.315,4.36,4.26,4.26,7813280.0
2008-03-26,4.245,4.26,4.15,4.26,5537751.0
2008-03-27,4.225,4.25,4.18,4.225,4205761.0
2008-03-28,4.125,4.155,4.05,4.105,4916398.0
2008-03-31,4.09,4.125,4.02,4.08,5640716.0
2008-04-01,4.015,4.07,4.01,4.02,3179909.0
2008-04-02,4.195,4.29,4.19,4.28,6539763.0
2008-04-03,4.29,4.41,4.255,4.4,5122547.0
2008-04-04,4.4,4.405,4.305,4.32,4154205.0
2008-04-07,4.235,4.255,4.115,4.145,6360189.0
2008-04-08,4.065,4.18,4.045,4.045,7888907.0
2008-04-09,4.055,4.055,3.955,3.98,5066343.0
2008-04-10,3.955,3.96,3.865,3.88,4734378.0
2008-04-11,3.92,3.985,3.845,3.875,4568846.0
2008-04-14,3.78,3.875,3.755,3.86,3605296.0
2008-04-15,3.84,3.93,3.78,3.875,5583295.0
2008-04-16,3.925,3.935,3.855,3.865,3638363.0
2008-04-17,3.935,3.935,3.865,3.87,4002404.0
2008-04-18,3.88,3.88,3.79,3.835,3989640.0
2008-04-21,3.925,4.1,3.905,4.085,6272132.0
2008-04-22,4.065,4.195,4.015,4.195,5006114.0
2008-04-23,4.235,4.305,4.11,4.3,7739832.0
2008-04-24,4.225,4.355,4.18,4.275,6157001.0
2008-04-28,4.4,4.44,4.315,4.325,4963186.0
2008-04-29,4.35,4.395,4.205,4.39,5745971.0
2008-04-30,4.245,4.33,4.21,4.21,6585672.0
2008-05-01,4.29,4.315,4.15,4.22,7031118.0
2008-05-02,4.35,4.44,4.295,4.44,6198271.0
2008-05-05,4.475,4.51,4.44,4.465,4030917.0
2008-05-06,4.39,4.415,4.33,4.4,3997416.0
2008-05-07,4.385,4.42,4.235,4.26,6179324.0
2008-05-08,4.21,4.415,4.21,4.415,4706870.0
2008-05-09,4.32,4.485,4.32,4.465,6057212.0
2008-05-13,4.45,4.45,4.295,4.315,19962081.0
2008-05-14,4.28,4.315,4.24,4.29,11201545.0
2008-05-15,4.315,4.315,4.2,4.235,9726809.0
2008-05-16,4.26,4.295,4.21,4.27,7506041.0
2008-05-19,4.345,4.4,4.33,4.34,4875177.0
2008-05-20,4.335,4.385,4.32,4.325,3575127.0
2008-05-21,4.3,4.305,4.21,4.215,4701798.0
2008-05-22,4.1,4.145,4.05,4.095,8345682.0
2008-05-23,4.095,4.145,4.03,4.03,4313251.0
2008-05-26,4.03,4.15,4.0,4.065,7440898.0
2008-05-27,4.115,4.115,4.015,4.03,5351158.0
2008-05-28,4.07,4.075,3.965,3.975,6039702.0
2008-05-29,4.02,4.115,4.005,4.095,6541288.0
2008-05-30,4.115,4.165,4.085,4.165,5709558.0
2008-06-02,4.17,4.185,4.04,4.06,5439391.0
2008-06-03,3.995,4.005,3.885,3.905,8058598.0
2008-06-04,3.94,3.955,3.915,3.955,4685448.0
2008-06-05,3.99,4.015,3.95,4.0,3257269.0
2008-06-06,4.04,4.075,3.98,4.075,3947435.0
2008-06-10,3.905,3.955,3.865,3.87,7645340.0
2008-06-11,3.87,3.995,3.85,3.985,9430056.0
2008-06-12,3.84,3.89,3.83,3.845,5347531.0
2008-06-13,3.885,3.925,3.78,3.925,4874691.0
2008-06-16,3.96,3.96,3.87,3.885,3432358.0
2008-06-17,3.815,3.92,3.77,3.9,5828073.0
2008-06-18,3.85,3.965,3.825,3.94,3538428.0
2008-06-19,3.82,3.85,3.775,3.775,12165483.0
2008-06-20,3.775,3.8,3.68,3.695,5157590.0
2008-06-23,3.655,3.725,3.605,3.705,6394269.0
2008-06-24,3.665,3.67,3.57,3.62,7224293.0
2008-06-25,3.585,3.695,3.585,3.68,7538472.0
2008-06-26,3.835,3.855,3.785,3.83,6387673.0
2008-06-27,3.69,3.76,3.66,3.705,8322512.0
2008-06-30,3.72,3.73,3.575,3.585,12081238.0
2008-07-01,3.54,3.545,3.415,3.44,10286774.0
2008-07-02,3.42,3.505,3.375,3.455,11261920.0
2008-07-03,3.415,3.525,3.395,3.525,10676875.0
2008-07-04,3.575,3.655,3.52,3.635,9743250.0
2008-07-07,3.59,3.61,3.54,3.585,4832651.0
2008-07-08,3.59,3.61,3.495,3.495,5028362.0
2008-07-09,3.585,3.585,3.52,3.525,7739835.0
2008-07-10,3.385,3.455,3.36,3.415,11465575.0
2008-07-11,3.405,3.445,3.36,3.405,9128129.0
2008-07-14,3.4,3.475,3.375,3.465,7441952.0
2008-07-15,3.405,3.405,3.29,3.345,11690520.0
2008-07-16,3.38,3.485,3.38,3.48,7194145.0
2008-07-17,3.61,3.66,3.585,3.655,8948715.0
2008-07-18,3.645,3.69,3.59,3.62,6185911.0
2008-07-21,3.715,3.775,3.685,3.775,6535513.0
2008-07-22,3.735,3.74,3.64,3.685,5848533.0
2008-07-23,3.755,3.95,3.755,3.94,11781415.0
2008-07-24,3.985,4.085,3.93,4.085,8783491.0
2008-07-25,3.895,3.975,3.84,3.955,12061142.0
2008-07-28,3.815,3.84,3.64,3.64,15215453.0
2008-07-29,3.485,3.64,3.47,3.62,13512675.0
2008-07-30,3.76,3.785,3.715,3.75,6134851.0
2008-07-31,3.84,3.91,3.72,3.86,8506290.0
2008-08-01,3.795,3.83,3.705,3.76,6118610.0
2008-08-04,3.78,3.845,3.715,3.765,3363123.0
2008-08-05,3.725,3.92,3.68,3.91,8119032.0
2008-08-06,4.03,4.12,4.015,4.12,8977815.0
2008-08-07,4.1,4.17,4.075,4.145,7814228.0
2008-08-08,4.1,4.24,4.07,4.22,8941859.0
2008-08-11,4.32,4.365,4.315,4.36,8024841.0
2008-08-12,4.425,4.445,4.385,4.39,8869855.0
2008-08-13,4.3,4.325,4.21,4.21,9702737.0
2008-08-14,4.15,4.26,4.025,4.03,12519288.0
2008-08-15,4.07,4.115,4.035,4.085,5304236.0
2008-08-18,4.065,4.13,4.045,4.11,6136983.0
2008-08-19,4.035,4.08,3.99,3.99,6824789.0
2008-08-20,3.94,4.02,3.92,4.005,5605172.0
2008-08-21,3.995,3.995,3.88,3.88,5408349.0
2008-08-22,3.88,3.96,3.87,3.94,5467887.0
2008-08-25,4.045,4.12,4.01,4.115,5936236.0
2008-08-26,4.015,4.09,4.0,4.075,5247687.0
2008-08-27,4.1,4.12,4.03,4.065,5021228.0
2008-08-28,4.12,4.175,4.115,4.145,6393870.0
2008-08-29,4.21,4.235,4.17,4.22,5065359.0
2008-09-01,4.185,4.245,4.165,4.245,3541539.0
2008-09-02,4.3,4.34,4.27,4.31,6121255.0
2008-09-03,4.38,4.41,4.29,4.345,10054588.0
2008-09-04,4.405,4.405,4.285,4.305,6145013.0
2008-09-05,4.175,4.2,4.135,4.185,6687398.0
2008-09-08,4.345,4.42,4.32,4.405,9504600.0
2008-09-09,4.425,4.425,4.285,4.335,6809203.0
2008-09-10,4.25,4.345,4.235,4.345,6630956.0
2008-09-11,4.28,4.3,4.155,4.165,6078921.0
2008-09-12,4.26,4.26,4.145,4.215,6656573.0
2008-09-15,4.12,4.2,4.1,4.145,10790452.0
2008-09-16,3.98,4.185,3.975,4.165,12304006.0
2008-09-17,4.21,4.255,4.07,4.12,8794741.0
2008-09-18,3.94,4.0,3.835,3.94,19438021.0
2008-09-19,4.11,4.225,4.1,4.215,11000661.0
2008-09-22,4.345,4.44,4.31,4.425,9318968.0
2008-09-23,4.315,4.39,4.285,4.39,4097268.0
2008-09-24,4.4,4.43,4.37,4.385,4578681.0
2008-09-25,4.325,4.38,4.275,4.275,4894570.0
2008-09-26,4.36,4.36,4.22,4.295,3918707.0
2008-09-29,4.36,4.36,4.145,4.145,3739502.0
2008-09-30,3.945,4.085,3.85,3.85,9214341.0
2008-10-01,4.095,4.165,3.995,4.165,4987779.0
2008-10-02,4.23,4.315,4.195,4.21,4862864.0
2008-10-03,4.225,4.225,4.125,4.16,4124684.0
2008-10-06,4.14,4.14,3.97,4.03,2860697.0
2008-10-07,3.94,4.24,3.94,4.17,6208768.0
2008-10-08,3.98,4.065,3.845,3.88,6828763.0
2008-10-09,3.87,3.91,3.76,3.85,6168099.0
2008-10-10,3.73,3.735,3.55,3.615,9253572.0
2008-10-13,3.855,3.96,3.84,3.94,11047208.0
2008-10-14,4.165,4.165,4.03,4.075,8075738.0
2008-10-15,4.095,4.115,4.045,4.065,5416572.0
2008-10-16,3.94,3.995,3.895,3.94,6424192.0
2008-10-17,4.12,4.12,3.85,3.85,6768956.0
2008-10-20,3.925,4.11,3.925,4.11,4699530.0
2008-10-21,4.12,4.17,4.015,4.14,5484933.0
2008-10-22,4.12,4.145,3.95,3.95,6331423.0
2008-10-23,3.915,3.96,3.815,3.85,6351404.0
2008-10-24,3.915,3.915,3.625,3.7,6970877.0
2008-10-27,3.68,3.695,3.575,3.58,6183681.0
2008-10-28,3.555,3.67,3.515,3.67,5596618.0
2008-10-29,3.86,3.885,3.59,3.63,6171835.0
2008-10-30,3.715,3.715,3.58,3.635,8723867.0
2008-10-31,3.635,3.67,3.585,3.635,6725574.0
2008-11-03,3.7,3.845,3.695,3.845,5682724.0
2008-11-04,3.89,4.02,3.865,3.995,7757293.0
2008-11-05,4.125,4.13,4.0,4.045,6965521.0
2008-11-06,3.945,3.98,3.9,3.945,4686682.0
2008-11-07,3.845,3.945,3.79,3.945,4514482.0
2008-11-10,3.89,3.91,3.735,3.74,9801366.0
2008-11-11,3.72,3.72,3.57,3.625,6193536.0
2008-11-12,3.57,3.715,3.545,3.59,5307109.0
2008-11-13,3.47,3.485,3.19,3.19,13522226.0
2008-11-14,3.375,3.39,3.12,3.155,11231380.0
2008-11-17,3.08,3.125,2.995,3.065,9503185.0
2008-11-18,3.045,3.185,2.875,2.92,12256932.0
2008-11-19,3.005,3.055,2.85,3.055,11730389.0
2008-11-20,2.865,3.015,2.85,2.93,12074314.0
2008-11-21,2.82,3.07,2.74,3.07,11484508.0
2008-11-24,3.045,3.145,2.9,3.1,12008942.0
2008-11-25,3.19,3.35,3.09,3.35,11676705.0
2008-11-26,3.35,3.35,3.115,3.12,9293080.0
2008-11-27,3.185,3.22,3.08,3.145,7858348.0
2008-11-28,3.15,3.36,3.105,3.36,7551530.0
2008-12-01,3.255,3.285,3.175,3.185,8343229.0
2008-12-02,3.035,3.16,3.025,3.025,10389246.0
2008-12-03,3.105,3.16,3.01,3.1,10140256.0
2008-12-04,3.195,3.2,3.13,3.185,6416417.0
2008-12-05,3.14,3.235,3.13,3.165,5836941.0
2008-12-08,3.245,3.385,3.22,3.36,7719642.0
2008-12-10,3.055,3.11,3.025,3.075,27608969.0
2008-12-11,3.1,3.11,3.04,3.11,11227221.0
2008-12-12,3.03,3.06,2.985,3.01,13012426.0
2008-12-15,3.1,3.115,3.055,3.085,6498724.0
2008-12-16,3.055,3.1,3.025,3.1,8915484.0
2008-12-17,3.1,3.135,2.945,2.955,12949858.0
2008-12-18,2.835,2.995,2.835,2.995,25063881.0
2008-12-19,3.04,3.255,3.025,3.255,9347348.0
2008-12-22,3.23,3.23,3.155,3.155,521532.0
2008-12-23,3.215,3.215,3.02,3.055,5051679.0
2008-12-24,3.08,3.12,3.06,3.1,2599844.0
2008-12-29,3.14,3.17,3.135,3.145,4429627.0
2008-12-30,3.115,3.145,3.115,3.125,3060742.0
2008-12-31,3.145,3.19,3.13,3.19,2946925.0
2009-01-02,3.175,3.22,3.12,3.15,3336681.0
2009-01-05,3.18,3.205,3.1,3.125,4850081.0
2009-01-06,3.185,3.2,3.145,3.2,4763198.0
2009-01-07,3.2,3.23,3.16,3.17,5181908.0
2009-01-08,3.125,3.14,3.085,3.115,4511410.0
2009-01-09,3.14,3.14,3.08,3.1,2672011.0
2009-01-12,3.065,3.09,3.045,3.09,3602932.0
2009-01-13,3.07,3.11,3.045,3.11,3024446.0
2009-01-14,3.085,3.155,3.085,3.145,3608200.0
2009-01-15,3.095,3.12,3.03,3.035,5460459.0
2009-01-16,3.04,3.05,3.005,3.025,5047523.0
2009-01-19,3.045,3.055,3.005,3.025,3972881.0
2009-01-20,2.95,2.955,2.845,2.91,8801913.0
2009-01-21,2.865,2.875,2.78,2.82,8073986.0
2009-01-22,2.91,2.94,2.845,2.915,7003646.0
2009-01-23,2.86,2.865,2.705,2.745,8958766.0
2009-01-27,2.77,2.815,2.755,2.785,5305664.0
2009-01-28,2.77,2.95,2.76,2.93,7137617.0
2009-01-29,3.02,3.02,2.91,2.95,6350085.0
2009-01-30,2.89,2.96,0.0,2.94,5414359.0
2009-02-02,2.875,2.96,2.875,2.875,3509753.0
2009-02-03,3.005,3.125,3.005,3.08,10580534.0
2009-02-04,3.075,3.155,3.065,3.095,7485844.0
2009-02-05,3.05,3.06,2.98,3.01,5333583.0
2009-02-06,2.98,3.105,2.98,3.1,4882075.0
2009-02-09,3.165,3.165,3.08,3.105,5009407.0
2009-02-10,3.1,3.115,3.005,3.04,5675506.0
2009-02-11,2.99,3.055,2.975,3.04,5011483.0
2009-02-12,3.07,3.145,3.065,3.13,5563535.0
2009-02-13,3.13,3.185,1.61,3.185,4056511.0
2009-02-16,3.165,3.19,3.135,3.185,3711419.0
2009-02-17,3.195,3.21,3.115,3.155,4776254.0
2009-02-18,3.075,3.125,3.055,3.095,5711275.0
2009-02-19,3.09,3.195,3.09,3.195,6329328.0
2009-02-20,3.16,3.16,3.07,3.08,5061225.0
2009-02-23,3.065,3.11,3.035,3.065,5204800.0
2009-02-24,3.035,3.095,3.025,3.055,4864712.0
2009-02-25,3.095,3.115,3.015,3.04,4788421.0
2009-02-26,3.08,3.14,3.06,3.13,5350630.0
2009-02-27,3.145,3.205,3.125,3.175,7497806.0
2009-03-02,3.115,3.14,3.045,3.065,5731289.0
2009-03-03,2.995,3.04,2.985,3.02,6002413.0
2009-03-04,2.97,2.995,2.925,2.95,5416033.0
2009-03-05,2.92,3.01,2.92,2.965,6058974.0
2009-03-06,2.915,2.965,2.89,2.95,5588031.0
2009-03-09,2.95,3.01,2.935,2.99,4840808.0
2009-03-10,3.0,3.09,2.995,3.09,4242384.0
2009-03-11,3.14,3.19,3.1,3.17,7406393.0
2009-03-12,3.195,3.195,3.1,3.12,5890797.0
2009-03-13,3.165,3.23,3.145,3.185,8170154.0
2009-03-16,3.2,3.26,3.18,3.22,7059828.0
2009-03-17,3.26,3.34,3.26,3.33,7205656.0
2009-03-18,3.375,3.38,3.33,3.335,5946053.0
2009-03-19,3.365,3.425,3.355,3.42,17802954.0
2009-03-20,3.41,3.425,3.375,3.415,6548758.0
2009-03-23,3.405,3.57,3.395,3.56,5556256.0
2009-03-24,3.66,3.685,3.57,3.595,7212146.0
2009-03-25,3.625,3.72,3.61,3.685,7307882.0
2009-03-26,3.67,3.965,3.655,3.685,6790945.0
2009-03-27,3.7,3.72,3.59,3.595,6824067.0
2009-03-30,3.595,3.64,3.585,3.61,4754694.0
2009-03-31,3.605,3.66,3.55,3.585,8342300.0
2009-04-01,3.58,3.67,3.555,3.65,4652604.0
2009-04-02,3.7,3.77,3.66,3.74,6940617.0
2009-04-03,3.795,3.88,3.785,3.835,6205551.0
2009-04-06,3.85,3.96,3.84,3.89,3977738.0
2009-04-07,3.86,3.935,3.795,3.815,5411108.0
2009-04-08,3.835,3.835,3.715,3.76,6532271.0
2009-04-09,3.795,3.84,3.675,3.76,5667148.0
2009-04-14,3.855,3.92,3.85,3.885,4915712.0
2009-04-15,3.85,3.9,3.845,3.89,3988889.0
2009-04-16,3.89,3.92,3.81,3.83,4458167.0
2009-04-17,3.895,3.91,3.8,3.8,4244752.0
2009-04-20,3.8,3.835,3.765,3.805,3413544.0
2009-04-21,3.7,3.72,3.675,3.71,4705242.0
2009-04-22,3.74,3.78,3.72,3.755,4230169.0
2009-04-23,3.79,3.885,3.775,3.85,5918166.0
2009-04-24,3.87,3.885,3.765,3.8,4225537.0
2009-04-27,3.85,3.88,3.69,3.76,4966606.0
2009-04-28,3.685,3.82,3.685,3.7,5200645.0
2009-04-29,3.665,3.7,3.525,3.54,8806897.0
2009-04-30,3.6,3.62,3.565,3.61,7790146.0
2009-05-01,3.56,3.61,3.54,3.56,3333632.0
2009-05-04,3.59,3.665,3.585,3.665,5023170.0
2009-05-05,3.72,3.74,3.645,3.665,5156463.0
2009-05-06,3.715,3.79,3.71,3.75,7731441.0
2009-05-07,3.84,3.88,3.8,3.815,7712558.0
2009-05-08,3.825,3.87,3.82,3.87,4468790.0
2009-05-11,3.86,3.89,3.82,3.845,5452099.0
2009-05-12,3.85,3.86,3.805,3.83,5912272.0
2009-05-13,3.835,3.885,3.83,3.87,4365627.0
2009-05-14,3.87,3.875,3.795,3.795,6807565.0
2009-05-15,3.865,3.88,3.84,3.845,4648056.0
2009-05-18,3.895,3.895,3.805,3.82,5629259.0
2009-05-19,3.885,3.93,3.875,3.925,4780465.0
2009-05-20,3.94,3.94,3.825,3.85,4715091.0
2009-05-21,3.835,3.845,3.77,3.805,6780769.0
2009-05-22,3.795,3.8,3.745,3.79,4605317.0
2009-05-25,3.765,3.79,3.63,3.655,9467113.0
2009-05-26,3.655,3.75,3.58,3.745,10441515.0
2009-05-27,3.76,3.76,3.665,3.68,10093967.0
2009-05-28,3.645,3.645,3.575,3.61,12132188.0
2009-05-29,3.63,3.715,3.61,3.69,15300830.0
2009-06-01,3.705,3.725,3.625,3.705,7705219.0
2009-06-02,3.73,3.735,3.635,3.67,10004277.0
2009-06-03,3.64,3.75,3.64,3.75,10597702.0
2009-06-04,3.75,3.77,3.695,3.745,7735830.0
2009-06-05,3.775,3.805,3.745,3.76,7861490.0
2009-06-09,3.79,3.84,3.78,3.785,8588010.0
2009-06-10,3.825,3.875,3.815,3.87,7554419.0
2009-06-11,3.87,3.875,3.84,3.86,4386804.0
2009-06-12,3.865,3.915,3.84,3.895,5825838.0
2009-06-15,3.9,3.905,3.87,3.885,5394799.0
2009-06-16,3.885,3.93,3.845,3.885,5399877.0
2009-06-17,3.85,3.9,3.75,3.835,7248621.0
2009-06-18,3.89,3.91,3.84,3.895,12571697.0
2009-06-19,3.895,3.985,3.895,3.935,8730265.0
2009-06-22,3.965,3.985,3.89,3.94,5155623.0
2009-06-23,3.83,3.855,3.75,3.76,7888130.0
2009-06-24,3.725,3.785,3.69,3.76,6882370.0
2009-06-25,3.78,3.84,3.76,3.815,6802267.0
2009-06-26,3.85,3.94,3.835,3.915,6756315.0
2009-06-29,3.92,3.945,3.84,3.87,5483144.0
2009-06-30,3.935,3.96,3.915,3.96,7095782.0
2009-07-01,3.885,3.9,3.84,3.85,6024356.0
2009-07-02,3.87,3.875,3.8,3.83,5364529.0
2009-07-03,3.755,3.785,3.745,3.78,5581801.0
2009-07-06,3.76,3.78,3.72,3.735,4585382.0
2009-07-07,3.76,3.79,3.725,3.735,4707570.0
2009-07-08,3.72,3.76,3.705,3.74,7272080.0
2009-07-09,3.68,3.755,3.68,3.75,5834062.0
2009-07-10,3.74,3.77,3.715,3.745,5153435.0
2009-07-13,3.735,3.76,3.67,3.7,4080610.0
2009-07-14,3.775,3.845,3.765,3.845,6575709.0
2009-07-15,3.855,3.91,3.845,3.905,5970047.0
2009-07-16,3.975,3.99,3.92,3.95,9341987.0
2009-07-17,3.98,3.985,3.94,3.965,4777807.0
2009-07-20,3.98,3.995,3.955,3.96,5533975.0
2009-07-21,3.96,3.985,3.91,3.975,7301850.0
2009-07-22,3.915,3.935,3.86,3.875,11207009.0
2009-07-23,3.875,3.9,3.835,3.835,5209338.0
2009-07-24,3.905,3.93,3.895,3.93,6940675.0
2009-07-27,3.95,3.985,3.94,3.955,5056071.0
2009-07-28,3.955,4.09,3.935,4.065,9571614.0
2009-07-29,4.085,4.13,4.06,4.07,8320491.0
2009-07-30,4.12,4.21,4.095,4.18,8972882.0
2009-07-31,4.195,4.27,4.165,4.245,9310658.0
2009-08-03,4.295,4.39,4.285,4.325,6480996.0
2009-08-04,4.305,4.385,4.305,4.345,9767577.0
2009-08-05,4.345,4.38,4.31,4.32,9497738.0
2009-08-06,4.365,4.5,4.365,4.485,6935807.0
2009-08-07,4.48,4.49,4.425,4.465,5562724.0
2009-08-10,4.5,4.51,4.405,4.435,4487346.0
2009-08-11,4.425,4.535,4.42,4.505,6872008.0
2009-08-12,4.47,4.625,4.46,4.565,6525218.0
2009-08-13,4.645,4.745,4.625,4.745,7759242.0
2009-08-14,4.84,4.85,4.73,4.775,9707387.0
2009-08-17,4.72,4.77,4.67,4.67,6238231.0
2009-08-18,4.605,4.68,4.605,4.645,7166456.0
2009-08-19,4.655,4.685,4.59,4.605,6757345.0
2009-08-20,4.64,4.655,4.55,4.56,5173411.0
2009-08-21,4.505,4.53,4.365,4.45,12281011.0
2009-08-24,4.51,4.64,4.485,4.64,6666720.0
2009-08-25,4.62,4.63,4.545,4.58,4742773.0
2009-08-26,4.645,4.665,4.615,4.625,5246115.0
2009-08-27,4.65,4.71,4.61,4.695,5731897.0
2009-08-28,4.735,4.805,4.735,4.755,6171659.0
2009-08-31,4.81,4.86,4.7,4.77,9356291.0
2009-09-01,4.79,4.875,4.77,4.86,6283862.0
2009-09-02,4.755,4.77,4.685,4.75,7779996.0
2009-09-03,4.735,4.775,4.71,4.74,4321913.0
2009-09-04,4.78,4.8,4.74,4.76,4372568.0
2009-09-07,4.775,4.805,4.695,4.72,5153259.0
2009-09-08,4.72,4.84,4.715,4.8,4536901.0
2009-09-09,4.81,4.86,4.74,4.75,6537940.0
2009-09-10,4.815,4.815,4.76,4.77,4918810.0
2009-09-11,4.805,4.82,4.75,4.795,5055260.0
2009-09-14,4.76,4.78,4.68,4.715,5379948.0
2009-09-15,4.76,4.775,4.635,4.655,6438100.0
2009-09-16,4.68,4.82,4.67,4.805,7672160.0
2009-09-17,4.805,4.885,4.8,4.865,11621547.0
2009-09-18,4.82,4.875,4.775,4.875,9813719.0
2009-09-21,4.85,4.875,4.8,4.865,4636942.0
2009-09-22,4.83,4.915,4.815,4.885,5630360.0
2009-09-23,4.93,4.965,4.9,4.95,4541572.0
2009-09-24,4.94,5.02,4.93,5.0,6423913.0
2009-09-25,4.965,5.175,4.95,5.12,7492794.0
2009-09-28,5.065,5.115,5.005,5.105,5059419.0
2009-09-29,5.175,5.23,5.16,5.17,4285320.0
2009-09-30,5.18,5.21,5.1,5.135,7812582.0
2009-10-01,5.125,5.155,5.055,5.07,4973692.0
2009-10-02,4.935,4.96,4.91,4.91,7405553.0
2009-10-05,4.9,4.91,4.825,4.825,4104425.0
2009-10-06,4.925,4.965,4.875,4.925,7157024.0
2009-10-07,4.985,4.995,4.93,4.99,3197409.0
2009-10-08,4.995,5.145,4.91,5.145,12267634.0
2009-10-09,5.14,5.155,5.075,5.11,8346612.0
2009-10-12,5.125,5.135,5.04,5.055,4846317.0
2009-10-13,5.075,5.175,5.07,5.145,5268904.0
2009-10-14,5.155,5.265,5.15,5.245,4918989.0
2009-10-15,5.3,5.34,5.27,5.3,5458413.0
2009-10-16,5.31,5.355,5.25,5.275,4076669.0
2009-10-19,5.235,5.235,5.13,5.145,5106721.0
2009-10-20,5.215,5.27,5.175,5.18,4824638.0
2009-10-21,5.165,5.195,5.14,5.16,4091184.0
2009-10-22,5.13,5.225,5.125,5.185,6606297.0
2009-10-23,5.27,5.36,5.255,5.34,10129317.0
2009-10-26,5.29,5.395,5.29,5.385,7892201.0
2009-10-27,5.355,5.385,5.305,5.325,7020654.0
2009-10-28,5.35,5.36,5.165,5.225,9397678.0
2009-10-29,5.145,5.155,5.055,5.105,9802794.0
2009-10-30,5.195,5.225,5.15,5.16,7768014.0
2009-11-02,5.04,5.065,5.0,5.005,5815556.0
2009-11-03,5.045,5.055,4.92,4.975,4220034.0
2009-11-04,5.09,5.1,4.985,5.045,7229467.0
2009-11-05,5.075,5.11,5.035,5.065,6418019.0
2009-11-06,5.125,5.215,5.115,5.195,5996815.0
2009-11-09,5.3,5.455,5.265,5.315,8211757.0
2009-11-10,5.39,5.39,5.33,5.34,4449993.0
2009-11-11,5.355,5.38,5.315,5.315,4573294.0
2009-11-12,5.345,5.35,5.24,5.265,4143511.0
2009-11-13,5.23,5.25,5.21,5.22,3414180.0
2009-11-16,5.24,5.25,5.095,5.115,7042356.0
2009-11-17,5.115,5.125,4.975,4.995,10441064.0
2009-11-18,5.035,5.045,4.965,4.985,7762502.0
2009-11-19,4.975,5.04,4.955,4.99,8099003.0
2009-11-20,4.915,4.95,4.88,4.895,6116386.0
2009-11-23,4.885,4.945,4.875,4.885,4708745.0
2009-11-24,4.915,4.965,4.835,4.845,6339710.0
2009-11-25,4.885,4.945,4.795,4.93,8130106.0
2009-11-26,4.935,4.935,4.825,4.865,6507953.0
2009-11-27,4.77,4.775,4.655,4.68,7905208.0
2009-11-30,4.785,4.895,4.775,4.88,8713495.0
2009-12-01,4.85,4.91,4.81,4.89,6221948.0
2009-12-02,4.96,4.99,4.91,4.91,5524195.0
2009-12-03,4.955,4.97,4.89,4.945,5240636.0
2009-12-04,4.895,4.94,4.82,4.86,4219081.0
2009-12-07,4.91,4.915,4.79,4.83,4026378.0
2009-12-08,4.815,4.835,4.775,4.825,5175782.0
2009-12-09,4.72,4.78,4.695,4.77,4821409.0
2009-12-10,4.795,4.84,4.775,4.805,5265535.0
2009-12-11,4.83,4.87,4.745,4.765,4109341.0
2009-12-14,4.755,4.805,4.695,4.795,4872282.0
2009-12-15,4.805,4.85,4.755,4.815,4229437.0
2009-12-16,4.795,4.85,4.765,4.775,4202823.0
2009-12-17,4.735,4.76,4.65,4.72,18041733.0
2009-12-18,4.68,4.79,4.67,4.75,6544712.0
2009-12-21,4.765,4.785,4.72,4.72,3680587.0
2009-12-22,4.77,4.885,4.745,4.885,4899912.0
2009-12-23,4.92,4.99,4.89,4.99,5320938.0
2009-12-24,5.025,5.145,5.005,5.135,6126062.0
2009-12-29,5.155,5.175,5.12,5.135,3562844.0
2009-12-30,5.15,5.16,5.1,5.11,2164449.0
2009-12-31,5.135,5.15,5.1,5.115,2228066.0
2010-01-04,5.125,5.135,5.105,5.115,2467603.0
2010-01-05,5.175,5.175,5.135,5.16,3951234.0
2010-01-06,5.16,5.175,5.11,5.135,2386924.0
2010-01-07,5.135,5.145,5.05,5.065,2930411.0
2010-01-08,5.1,5.145,5.055,5.085,2798563.0
2010-01-11,5.09,5.125,5.085,5.09,2189895.0
2010-01-12,5.07,5.11,5.07,5.09,3229271.0
2010-01-13,5.055,5.09,5.04,5.075,2902969.0
2010-01-14,5.1,5.17,5.1,5.135,3664230.0
2010-01-15,5.145,5.155,5.05,5.155,6433020.0
2010-01-18,5.135,5.295,5.13,5.26,9255136.0
2010-01-19,5.23,5.27,5.165,5.195,6404104.0
2010-01-20,5.25,5.25,5.12,5.155,4144645.0
2010-01-21,5.13,5.21,5.105,5.18,5892599.0
2010-01-22,5.06,5.135,5.055,5.135,6170700.0
2010-01-25,5.06,5.075,5.005,5.04,3582552.0
2010-01-27,4.945,4.98,4.905,4.92,7082474.0
2010-01-28,4.93,4.99,4.9,4.97,4885560.0
2010-01-29,4.91,4.92,4.815,4.825,6727840.0
2010-02-01,4.8,4.845,4.76,4.76,5849074.0
2010-02-02,4.76,4.805,4.74,4.775,5855276.0
2010-02-03,4.76,4.765,4.675,4.745,7168396.0
2010-02-04,4.73,4.755,4.635,4.68,6468495.0
2010-02-05,4.55,4.595,4.51,4.575,8016885.0
2010-02-08,4.575,4.71,4.52,4.7,9116324.0
2010-02-09,4.635,4.645,4.555,4.625,6463584.0
2010-02-10,4.655,4.695,4.575,4.6,6299332.0
2010-02-11,4.63,4.71,4.615,4.645,5424361.0
2010-02-12,4.68,4.69,4.565,4.69,7729769.0
2010-02-15,4.69,4.77,4.675,4.71,4540542.0
2010-02-16,4.87,5.01,4.865,5.005,17709481.0
2010-02-17,5.125,5.165,5.065,5.145,9569558.0
2010-02-18,5.135,5.165,5.06,5.135,6238631.0
2010-02-19,5.1,5.2,5.065,5.15,6310470.0
2010-02-22,5.195,5.295,5.185,5.28,7513639.0
2010-02-23,5.27,5.34,5.255,5.33,7660801.0
2010-02-24,5.3,5.325,5.195,5.21,10275924.0
2010-02-25,5.245,5.295,5.18,5.195,7505805.0
2010-02-26,5.23,5.295,5.175,5.285,5534315.0
2010-03-01,5.305,5.365,5.3,5.365,4891692.0
2010-03-02,5.4,5.41,5.355,5.405,5804949.0
2010-03-03,5.415,5.475,5.37,5.46,5844975.0
2010-03-04,5.475,5.475,5.395,5.45,4895703.0
2010-03-05,5.42,5.46,5.38,5.41,5255567.0
2010-03-08,5.465,5.465,5.395,5.425,4139607.0
2010-03-09,5.45,5.475,5.42,5.455,4150357.0
2010-03-10,5.48,5.535,5.45,5.525,5925965.0
2010-03-11,5.53,5.535,5.425,5.46,5056819.0
2010-03-12,5.49,5.5,5.42,5.44,3141671.0
2010-03-15,5.445,5.475,5.385,5.385,4187637.0
2010-03-16,5.4,5.46,5.39,5.44,4796647.0
2010-03-17,5.49,5.53,5.48,5.53,4771209.0
2010-03-18,5.56,5.565,5.48,5.52,6935593.0
2010-03-19,5.51,5.545,5.475,5.545,3654062.0
2010-03-22,5.52,5.55,5.455,5.485,3208006.0
2010-03-23,5.54,5.575,5.52,5.555,7048681.0
2010-03-24,5.58,5.64,5.56,5.615,5637520.0
2010-03-25,5.58,5.625,5.55,5.62,4866938.0
2010-03-26,5.59,5.665,5.55,5.66,3580649.0
2010-03-29,5.665,5.715,5.655,5.675,7489025.0
2010-03-30,5.705,5.71,5.625,5.685,4405143.0
2010-03-31,5.705,5.735,5.63,5.63,5909374.0
2010-04-01,5.625,5.65,5.59,5.65,4588858.0
2010-04-06,5.67,5.72,5.635,5.715,3819091.0
2010-04-07,5.69,5.71,5.665,5.68,4361223.0
2010-04-08,5.665,5.665,5.6,5.62,5467476.0
2010-04-09,5.64,5.655,5.585,5.605,3541867.0
2010-04-12,5.64,5.67,5.61,5.63,2985180.0
2010-04-13,5.62,5.66,5.6,5.61,3482412.0
2010-04-14,5.655,5.72,5.63,5.705,5372072.0
2010-04-15,5.735,5.75,5.71,5.71,6093910.0
2010-04-16,5.71,5.735,5.675,5.7,3514201.0
2010-04-19,5.64,5.675,5.595,5.615,4575559.0
2010-04-20,5.645,5.665,5.6,5.63,3387234.0
2010-04-21,5.685,5.74,5.675,5.705,4575451.0
2010-04-22,5.635,5.645,5.575,5.6,5869751.0
2010-04-23,5.6,5.61,5.52,5.52,7782990.0
2010-04-27,5.525,5.555,5.46,5.495,7076492.0
2010-04-28,5.39,5.49,5.39,5.49,6145907.0
2010-04-29,5.435,5.49,5.415,5.46,5570355.0
2010-04-30,5.51,5.555,5.46,5.5,4938315.0
2010-05-03,5.53,5.605,5.5,5.575,3928679.0
2010-05-04,5.63,5.63,5.515,5.525,4715885.0
2010-05-05,5.375,5.42,5.27,5.295,13598263.0
2010-05-06,5.185,5.19,5.03,5.075,18813993.0
2010-05-07,4.84,4.965,4.815,4.89,18663137.0
2010-05-10,4.925,5.085,4.915,5.06,11615277.0
2010-05-11,5.135,5.145,5.015,5.02,8166514.0
2010-05-12,5.065,5.11,4.955,5.03,7380729.0
2010-05-13,5.105,5.145,5.06,5.115,7785145.0
2010-05-14,5.055,5.075,5.02,5.035,7472431.0
2010-05-17,4.98,5.02,4.895,4.895,9257351.0
2010-05-18,4.96,4.97,4.87,4.915,7736703.0
2010-05-19,4.795,4.865,4.755,4.77,8385945.0
2010-05-20,4.795,4.8,4.575,4.58,14217510.0
2010-05-21,4.41,4.715,4.375,4.68,18069021.0
2010-05-24,4.77,4.865,4.695,4.865,12076410.0
2010-05-25,4.775,4.775,4.65,4.68,8176791.0
2010-05-26,4.78,4.79,4.62,4.62,11806855.0
2010-05-27,4.63,4.775,4.56,4.775,11276258.0
2010-05-28,4.875,4.945,4.86,4.92,6450769.0
2010-05-31,4.92,4.94,4.81,4.825,6587365.0
2010-06-01,4.81,4.815,4.69,4.78,6865852.0
2010-06-02,4.74,4.78,4.69,4.71,5875278.0
2010-06-03,4.8,4.87,4.79,4.85,6133774.0
2010-06-04,4.85,4.855,4.75,4.785,4735646.0
2010-06-07,4.665,4.69,4.58,4.66,8250925.0
2010-06-08,4.655,4.755,4.65,4.75,4985104.0
2010-06-09,4.72,4.73,4.66,4.71,5570188.0
2010-06-10,4.73,4.78,4.725,4.76,7738347.0
2010-06-11,4.865,4.925,4.835,4.925,9294362.0
2010-06-15,4.96,4.96,4.895,4.895,4358901.0
2010-06-16,4.99,4.99,4.92,4.945,5205915.0
2010-06-17,4.94,4.955,4.845,4.89,8302163.0
2010-06-18,4.915,4.96,4.895,4.95,3761675.0
2010-06-21,5.025,5.04,4.97,5.01,5133186.0
2010-06-22,4.97,5.01,4.9,4.9,4962012.0
2010-06-23,4.84,4.86,4.74,4.74,7869690.0
2010-06-24,4.78,4.79,4.645,4.65,8550847.0
2010-06-25,4.58,4.59,4.545,4.57,9086164.0
2010-06-28,4.59,4.605,4.505,4.52,7038495.0
2010-06-29,4.53,4.61,4.465,4.465,7981636.0
2010-06-30,4.34,4.465,4.33,4.46,10159010.0
2010-07-01,4.405,4.445,4.355,4.375,6256578.0
2010-07-02,4.455,4.495,4.375,4.405,7935900.0
2010-07-05,4.43,4.445,4.36,4.37,3375537.0
2010-07-06,4.36,4.5,4.32,4.5,4890720.0
2010-07-07,4.5,4.535,4.425,4.465,6981111.0
2010-07-08,4.58,4.63,4.555,4.63,7006700.0
2010-07-09,4.645,4.695,4.595,4.665,5121388.0
2010-07-12,4.645,4.695,4.64,4.69,3261747.0
2010-07-13,4.71,4.75,4.67,4.68,3677306.0
2010-07-14,4.78,4.83,4.755,4.83,4881393.0
2010-07-15,4.79,4.835,4.75,4.775,6057025.0
2010-07-16,4.76,4.795,4.73,4.745,3800011.0
2010-07-19,4.655,4.675,4.645,4.65,3287239.0
2010-07-20,4.645,4.715,4.63,4.71,5882757.0
2010-07-21,4.73,4.75,4.7,4.735,4350172.0
2010-07-22,4.715,4.74,4.655,4.655,4675782.0
2010-07-23,4.76,4.795,4.74,4.775,7204757.0
2010-07-26,4.83,4.875,4.805,4.865,6894182.0
2010-07-27,4.925,4.995,4.92,4.98,9905842.0
2010-07-28,5.02,5.075,4.97,5.075,7042174.0
2010-07-29,5.04,5.1,5.0,5.095,6305637.0
2010-07-30,5.035,5.06,5.0,5.04,5888990.0
2010-08-02,5.065,5.09,5.055,5.085,3687410.0
2010-08-03,5.145,5.145,5.07,5.105,5568778.0
2010-08-04,5.095,5.095,4.995,5.01,5355103.0
2010-08-05,5.04,5.055,4.985,5.01,4989048.0
2010-08-06,4.97,4.985,4.93,4.965,4372828.0
2010-08-09,4.92,5.01,4.91,5.0,4964036.0
2010-08-10,4.985,5.015,4.875,4.895,6750708.0
2010-08-11,4.775,4.79,4.71,4.71,12462926.0
2010-08-12,4.64,4.685,4.62,4.67,7514131.0
2010-08-13,4.655,4.735,4.645,4.735,5518938.0
2010-08-16,4.65,4.755,4.64,4.72,4466295.0
2010-08-17,4.71,4.805,4.68,4.785,4636030.0
2010-08-18,4.83,4.845,4.775,4.845,6633993.0
2010-08-19,4.855,4.855,4.775,4.82,4348666.0
2010-08-20,4.745,4.79,4.69,4.76,7844528.0
2010-08-23,4.74,4.74,4.615,4.64,9743265.0
2010-08-24,4.615,4.62,4.505,4.505,9811597.0
2010-08-25,4.45,4.515,4.415,4.425,8926816.0
2010-08-26,4.465,4.54,4.445,4.53,7694101.0
2010-08-27,4.5,4.6,4.47,4.57,6369571.0
2010-08-30,4.655,4.695,4.645,4.695,5809051.0
2010-08-31,4.635,4.655,4.56,4.56,6186066.0
2010-09-01,4.61,4.71,4.605,4.695,8112944.0
2010-09-02,4.78,4.785,4.735,4.76,6210551.0
2010-09-03,4.76,4.765,4.68,4.73,5577856.0
2010-09-06,4.775,4.79,4.75,4.79,4674637.0
2010-09-07,4.785,4.855,4.78,4.84,5936793.0
2010-09-08,4.8,4.805,4.735,4.77,6955036.0
2010-09-09,4.8,4.84,4.775,4.83,5682943.0
2010-09-10,4.845,4.885,4.82,4.82,5254938.0
2010-09-13,4.89,4.92,4.88,4.915,4887462.0
2010-09-14,4.93,4.955,4.91,4.91,4862783.0
2010-09-15,4.945,4.98,4.915,4.965,5705192.0
2010-09-16,5.015,5.015,4.885,4.895,14281408.0
2010-09-17,4.92,4.94,4.88,4.92,5023747.0
2010-09-20,4.895,4.925,4.865,4.925,3731270.0
2010-09-21,4.97,4.97,4.885,4.9,5409068.0
2010-09-22,4.93,4.97,4.91,4.95,5307264.0
2010-09-23,4.915,4.985,4.895,4.985,4915325.0
2010-09-24,4.91,4.96,4.895,4.935,5371191.0
2010-09-27,4.985,5.045,4.985,5.035,6234118.0
2010-09-28,5.03,5.07,5.01,5.05,4514519.0
2010-09-29,5.075,5.08,4.965,4.985,5496317.0
2010-09-30,4.98,4.99,4.865,4.885,9165210.0
2010-10-01,4.92,4.945,4.79,4.82,6492479.0
2010-10-04,4.855,4.945,4.845,4.9,3920808.0
2010-10-05,4.86,4.885,4.81,4.855,7116379.0
2010-10-06,4.915,4.935,4.895,4.92,6106711.0
2010-10-07,4.88,4.91,4.86,4.895,4979658.0
2010-10-08,4.875,4.89,4.85,4.87,4853507.0
2010-10-11,4.92,4.925,4.845,4.865,4595066.0
2010-10-12,4.865,4.895,4.75,4.76,7268227.0
2010-10-13,4.82,4.82,4.74,4.74,6696797.0
2010-10-14,4.8,4.875,4.785,4.855,6658366.0
2010-10-15,4.81,4.84,4.78,4.82,5181773.0
2010-10-18,4.815,4.83,4.74,4.755,4975638.0
2010-10-19,4.8,4.825,4.77,4.775,8991440.0
2010-10-20,4.75,4.765,4.71,4.75,7742906.0
2010-10-21,4.8,4.8,4.69,4.69,6884348.0
2010-10-22,4.695,4.72,4.68,4.715,4483218.0
2010-10-25,4.725,4.85,4.695,4.825,6845181.0
2010-10-26,4.825,4.835,4.795,4.8,5701530.0
2010-10-27,4.84,4.92,4.815,4.84,8069418.0
2010-10-28,4.895,4.92,4.805,4.825,10134391.0
2010-10-29,4.82,4.84,4.755,4.77,9906125.0
2010-11-01,4.82,4.87,4.815,4.845,7630050.0
2010-11-02,4.835,4.905,4.815,4.9,5394604.0
2010-11-03,4.945,4.975,4.92,4.92,9561266.0
2010-11-04,4.92,4.95,4.88,4.905,9502641.0
2010-11-05,4.96,4.965,4.895,4.91,9438416.0
2010-11-08,4.955,4.975,4.895,4.91,9803455.0
2010-11-09,4.92,4.945,4.86,4.88,8294761.0
2010-11-10,4.905,4.91,4.795,4.845,7895034.0
2010-11-11,4.825,4.86,4.82,4.83,6360987.0
2010-11-12,4.835,4.88,4.805,4.83,6588453.0
2010-11-15,4.845,4.865,4.82,4.83,4473939.0
2010-11-16,4.845,4.905,4.83,4.89,7021260.0
2010-11-17,4.83,4.845,4.795,4.83,6950924.0
2010-11-18,4.815,4.835,4.775,4.8,5093642.0
2010-11-19,4.81,4.83,4.735,4.76,5718322.0
2010-11-22,4.82,4.83,4.755,4.785,5308095.0
2010-11-23,4.76,4.76,4.685,4.695,7428150.0
2010-11-24,4.67,4.73,4.645,4.715,9410272.0
2010-11-25,4.74,4.745,4.66,4.67,6250388.0
2010-11-26,4.66,4.69,4.635,4.66,5597775.0
2010-11-29,4.64,4.775,4.64,4.745,7171979.0
2010-11-30,4.735,4.775,4.705,4.705,7556068.0
2010-12-01,4.725,4.735,4.66,4.725,5043432.0
2010-12-02,4.78,4.865,4.775,4.835,7369839.0
2010-12-03,4.895,4.895,4.79,4.83,6112664.0
2010-12-06,4.835,4.835,4.76,4.775,4148741.0
2010-12-07,4.79,4.845,4.78,4.83,6082111.0
2010-12-08,4.81,4.82,4.765,4.79,5619468.0
2010-12-09,4.84,4.935,4.83,4.91,8809754.0
2010-12-10,4.92,4.975,4.91,4.97,4631374.0
2010-12-13,4.99,5.06,4.99,5.045,6271993.0
2010-12-14,5.035,5.075,5.02,5.065,6842942.0
2010-12-15,5.105,5.115,5.075,5.08,5644572.0
2010-12-16,5.09,5.11,5.06,5.1,8438921.0
2010-12-17,5.1,5.12,5.095,5.105,5079869.0
2010-12-20,5.09,5.1,4.99,4.99,5231664.0
2010-12-21,4.995,5.03,4.985,5.0,5357528.0
2010-12-22,5.015,5.03,4.945,4.98,3962363.0
2010-12-23,4.99,5.045,4.985,5.015,4236224.0
2010-12-24,5.04,5.04,4.98,4.99,1757818.0
2010-12-29,5.015,5.035,4.98,5.0,2542456.0
2010-12-30,4.995,5.035,4.975,4.98,2122486.0
2010-12-31,4.975,4.98,4.89,4.89,4002392.0
2011-01-04,4.935,4.935,4.86,4.87,4828924.0
2011-01-05,4.895,4.905,4.835,4.865,4742977.0
2011-01-06,4.89,4.895,4.83,4.885,3887183.0
2011-01-07,4.885,4.89,4.865,4.88,2929742.0
2011-01-10,4.855,4.865,4.84,4.86,3498454.0
2011-01-11,4.845,4.87,4.83,4.86,3293451.0
2011-01-12,4.845,4.855,4.795,4.84,5758608.0
2011-01-13,4.885,4.92,4.865,4.915,4912987.0
2011-01-14,4.92,4.955,4.915,4.955,3100591.0
2011-01-17,4.96,4.97,4.86,4.89,4348165.0
2011-01-18,4.905,4.955,4.89,4.935,3361411.0
2011-01-19,4.955,4.995,4.925,4.98,4540538.0
2011-01-20,4.975,4.98,4.905,4.93,3491321.0
2011-01-21,4.975,4.985,4.915,4.965,4738773.0
2011-01-24,5.0,5.04,4.985,5.02,5205385.0
2011-01-25,5.04,5.065,5.025,5.025,5786017.0
2011-01-27,5.055,5.055,4.995,5.05,6998603.0
2011-01-28,5.05,5.07,5.015,5.045,7265858.0
2011-01-31,5.0,5.07,4.975,5.065,7166358.0
2011-02-01,5.07,5.12,5.055,5.075,7263666.0
2011-02-02,5.115,5.125,5.065,5.09,5430715.0
2011-02-03,5.065,5.135,5.04,5.125,6622300.0
2011-02-04,5.14,5.155,5.11,5.12,5034437.0
2011-02-07,5.12,5.155,5.11,5.155,3632069.0
2011-02-08,5.175,5.215,5.165,5.21,5969776.0
2011-02-09,5.33,5.335,5.275,5.31,9718592.0
2011-02-10,5.33,5.34,5.29,5.34,6145452.0
2011-02-11,5.32,5.33,5.295,5.3,3528851.0
2011-02-14,5.33,5.4,5.32,5.38,5102861.0
2011-02-15,5.39,5.435,5.33,5.355,7241033.0
2011-02-16,5.375,5.44,5.36,5.36,8806109.0
2011-02-17,5.36,5.365,5.315,5.35,6179462.0
2011-02-18,5.35,5.385,5.315,5.33,4663755.0
2011-02-21,5.345,5.365,5.28,5.3,5997969.0
2011-02-22,5.27,5.28,5.2,5.22,5827025.0
2011-02-23,5.185,5.235,5.185,5.21,4729779.0
2011-02-24,5.19,5.21,5.165,5.17,4766585.0
2011-02-25,5.16,5.25,5.16,5.225,3457798.0
2011-02-28,5.2,5.22,5.16,5.18,2540533.0
2011-03-01,5.195,5.215,5.105,5.125,6418963.0
2011-03-02,5.07,5.11,5.055,5.11,5476724.0
2011-03-03,5.09,5.12,5.07,5.09,4326244.0
2011-03-04,5.13,5.19,5.125,5.17,4585310.0
2011-03-07,5.15,5.16,5.1,5.115,3992771.0
2011-03-08,5.08,5.2,5.075,5.175,4338629.0
2011-03-09,5.185,5.2,5.13,5.145,4773631.0
2011-03-10,5.165,5.18,5.075,5.105,4247175.0
2011-03-11,5.035,5.085,5.03,5.045,5424121.0
2011-03-14,5.0,5.065,4.955,5.035,5238955.0
2011-03-15,5.015,5.02,4.865,4.975,8465301.0
2011-03-16,4.975,5.01,4.925,4.945,7493027.0
2011-03-17,4.9,4.945,4.845,4.92,12651371.0
2011-03-18,4.9,4.99,4.865,4.985,7040192.0
2011-03-21,4.96,5.04,4.935,5.015,6792910.0
2011-03-22,5.1,5.11,5.02,5.05,4656975.0
2011-03-23,5.065,5.115,5.06,5.07,4999289.0
2011-03-24,5.095,5.16,5.085,5.16,4656024.0
2011-03-25,5.215,5.28,5.195,5.225,7915899.0
2011-03-28,5.225,5.265,5.21,5.255,4734504.0
2011-03-29,5.24,5.315,5.225,5.305,5207591.0
2011-03-30,5.33,5.38,5.315,5.345,7850674.0
2011-03-31,5.34,5.36,5.31,5.36,6677579.0
2011-04-01,5.365,5.405,5.345,5.375,5740180.0
2011-04-04,5.415,5.425,5.335,5.355,5528840.0
2011-04-05,5.365,5.37,5.325,5.36,4434720.0
2011-04-06,5.37,5.385,5.345,5.385,3592400.0
2011-04-07,5.395,5.415,5.365,5.38,5075681.0
2011-04-08,5.365,5.42,5.355,5.41,2992696.0
2011-04-11,5.415,5.45,5.395,5.44,4193257.0
2011-04-12,5.48,5.51,5.39,5.405,8108363.0
2011-04-13,5.405,5.5,5.395,5.485,6937365.0
2011-04-14,5.5,5.505,5.45,5.49,5009264.0
2011-04-15,5.505,5.525,5.46,5.46,4542378.0
2011-04-18,5.485,5.505,5.425,5.495,5354946.0
2011-04-19,5.45,5.48,5.41,5.415,5104250.0
2011-04-20,5.44,5.515,5.425,5.5,5538565.0
2011-04-21,5.565,5.61,5.555,5.61,6209287.0
2011-04-27,5.63,5.64,5.505,5.54,6824759.0
2011-04-28,5.575,5.615,5.555,5.56,6300531.0
2011-04-29,5.57,5.6,5.44,5.47,8424874.0
2011-05-02,5.49,5.495,5.395,5.46,6855288.0
2011-05-03,5.4,5.46,5.38,5.445,5782386.0
2011-05-04,5.4,5.41,5.27,5.31,10066170.0
2011-05-05,5.285,5.29,5.215,5.225,9125741.0
2011-05-06,5.22,5.28,5.215,5.27,7883701.0
2011-05-09,5.355,5.36,5.285,5.3,5576579.0
2011-05-10,5.34,5.34,5.18,5.2,8682342.0
2011-05-11,5.265,5.28,5.22,5.255,8667679.0
2011-05-12,5.215,5.255,5.2,5.2,7238893.0
2011-05-13,5.255,5.26,5.175,5.225,7778272.0
2011-05-16,5.22,5.25,5.205,5.245,8142158.0
2011-05-17,5.23,5.285,5.19,5.27,5519366.0
2011-05-18,5.255,5.325,5.235,5.265,6892946.0
2011-05-19,5.315,5.325,5.285,5.29,7094564.0
2011-05-20,5.265,5.27,5.24,5.255,5226438.0
2011-05-23,5.195,5.205,5.09,5.095,9583251.0
2011-05-24,5.055,5.08,4.99,5.045,9807132.0
2011-05-25,5.02,5.03,4.955,5.015,10277268.0
2011-05-26,5.075,5.14,5.045,5.14,11434036.0
2011-05-27,5.14,5.145,5.085,5.115,7077044.0
2011-05-30,5.105,5.11,5.02,5.05,6844831.0
2011-05-31,5.045,5.125,5.045,5.11,8188150.0
2011-06-01,5.1,5.11,5.05,5.07,7267602.0
2011-06-02,4.995,4.995,4.915,4.955,10373638.0
2011-06-03,4.995,5.02,4.925,4.93,7653949.0
2011-06-06,4.915,4.935,4.9,4.93,4982322.0
2011-06-07,4.905,5.0,4.9,4.97,6747706.0
2011-06-08,4.965,5.025,4.955,4.97,7464022.0
2011-06-09,4.965,5.04,4.965,5.03,5386912.0
2011-06-10,5.09,5.1,5.02,5.045,5762636.0
2011-06-14,4.995,5.135,4.99,5.09,6459891.0
2011-06-15,5.09,5.1,4.99,5.02,7832841.0
2011-06-16,4.93,4.945,4.86,4.87,16717482.0
2011-06-17,4.905,4.94,4.885,4.9,8430673.0
2011-06-20,4.93,4.965,4.875,4.875,5503867.0
2011-06-21,4.96,4.965,4.925,4.95,6543447.0
2011-06-22,5.025,5.025,4.95,4.97,6002016.0
2011-06-23,4.94,4.955,4.875,4.88,7187311.0
2011-06-24,4.915,4.965,4.885,4.935,6731579.0
2011-06-27,4.885,4.975,4.875,4.915,6839013.0
2011-06-28,4.97,5.015,4.96,5.0,6409027.0
2011-06-29,5.065,5.065,4.995,5.04,5815864.0
2011-06-30,5.055,5.155,5.05,5.14,7308803.0
2011-07-01,5.13,5.155,5.075,5.085,7210037.0
2011-07-04,5.15,5.15,5.08,5.085,5573663.0
2011-07-05,5.125,5.125,5.07,5.075,4323089.0
2011-07-06,5.055,5.07,5.005,5.055,5230275.0
2011-07-07,5.03,5.07,5.01,5.05,5057284.0
2011-07-08,5.055,5.135,5.045,5.135,5966031.0
2011-07-11,5.065,5.08,4.985,4.985,9673513.0
2011-07-12,4.935,4.94,4.875,4.88,9312354.0
2011-07-13,4.905,4.92,4.875,4.88,8228501.0
2011-07-14,4.855,4.86,4.76,4.795,9724942.0
2011-07-15,4.795,4.795,4.735,4.75,6056974.0
2011-07-18,4.755,4.8,4.735,4.785,5650834.0
2011-07-19,4.755,4.795,4.735,4.775,8083239.0
2011-07-20,4.885,4.91,4.87,4.885,8674496.0
2011-07-21,4.915,4.935,4.88,4.88,7170698.0
2011-07-22,4.975,5.02,4.965,4.99,9526265.0
2011-07-25,4.96,4.98,4.875,4.91,9109308.0
2011-07-26,4.945,4.965,4.92,4.935,7184895.0
2011-07-27,4.92,4.925,4.84,4.855,7680320.0
2011-07-28,4.78,4.81,4.745,4.77,10572750.0
2011-07-29,4.78,4.79,4.71,4.715,9297207.0
2011-08-01,4.755,4.855,4.755,4.805,8080197.0
2011-08-02,4.735,4.74,4.69,4.705,9982962.0
2011-08-03,4.62,4.66,4.59,4.64,12289216.0
2011-08-04,4.635,4.685,4.54,4.565,12694753.0
2011-08-05,4.39,4.48,4.33,4.45,21016962.0
2011-08-08,4.38,4.475,4.34,4.35,14295872.0
2011-08-09,4.265,4.45,4.12,4.45,23362626.0
2011-08-10,4.57,4.7,4.57,4.65,10337196.0
2011-08-11,4.55,4.77,4.53,4.72,14027509.0
2011-08-12,4.79,4.795,4.69,4.725,9266824.0
2011-08-15,4.8,4.89,4.785,4.89,9053120.0
2011-08-16,4.76,4.78,4.61,4.675,18106208.0
2011-08-17,4.695,4.815,4.645,4.735,11614047.0
2011-08-18,4.69,4.735,4.665,4.705,8049758.0
2011-08-19,4.56,4.61,4.505,4.54,12324020.0
2011-08-22,4.515,4.58,4.45,4.47,8938560.0
2011-08-23,4.475,4.63,4.47,4.63,7774138.0
2011-08-24,4.7,4.73,4.525,4.555,8288215.0
2011-08-25,4.64,4.66,4.59,4.62,7775588.0
2011-08-26,4.62,4.675,4.605,4.63,4819804.0
2011-08-29,4.705,4.765,4.675,4.715,5873991.0
2011-08-30,4.755,4.79,4.73,4.73,6243951.0
2011-08-31,4.71,4.755,4.675,4.755,7068212.0
2011-09-01,4.78,4.82,4.755,4.785,6364343.0
2011-09-02,4.735,4.785,4.7,4.735,6044422.0
2011-09-05,4.655,4.66,4.575,4.615,6319314.0
2011-09-06,4.515,4.57,4.505,4.505,7151447.0
2011-09-07,4.57,4.665,4.565,4.635,7166739.0
2011-09-08,4.69,4.705,4.58,4.64,7493171.0
2011-09-09,4.635,4.705,4.635,4.65,5469309.0
2011-09-12,4.52,4.535,4.42,4.435,10313418.0
2011-09-13,4.51,4.51,4.45,4.46,10157676.0
2011-09-14,4.46,4.51,4.345,4.37,17789498.0
2011-09-15,4.51,4.52,4.41,4.48,17390232.0
2011-09-16,4.57,4.635,4.565,4.6,12139397.0
2011-09-19,4.57,4.57,4.45,4.505,12616274.0
2011-09-20,4.505,4.52,4.415,4.44,14080465.0
2011-09-21,4.435,4.46,4.36,4.46,17052920.0
2011-09-22,4.36,4.395,4.315,4.37,16356952.0
2011-09-23,4.325,4.47,4.295,4.325,18966685.0
2011-09-26,4.45,4.46,4.39,4.43,16417433.0
2011-09-27,4.535,4.675,4.53,4.675,15466615.0
2011-09-28,4.7,4.785,4.68,4.77,20080747.0
2011-09-29,4.705,4.755,4.685,4.745,14944522.0
2011-09-30,4.75,4.765,4.625,4.695,9797690.0
2011-10-03,4.59,4.605,4.49,4.505,7607584.0
2011-10-04,4.46,4.52,4.39,4.465,9619929.0
2011-10-05,4.57,4.61,4.515,4.575,8761921.0
2011-10-06,4.675,4.785,4.655,4.785,11177914.0
2011-10-07,4.86,4.95,4.85,4.905,15858798.0
2011-10-10,4.915,5.015,4.9,5.01,7927414.0
2011-10-11,5.07,5.08,4.985,5.06,9145043.0
2011-10-12,5.035,5.05,4.965,4.995,8634962.0
2011-10-13,5.025,5.04,4.94,5.025,6498957.0
2011-10-14,4.97,5.035,4.965,4.99,4452461.0
2011-10-17,5.045,5.095,5.04,5.08,5251472.0
2011-10-18,5.0,5.035,4.985,4.985,5029307.0
2011-10-19,5.035,5.065,5.01,5.045,7083462.0
2011-10-20,5.005,5.02,4.925,4.97,6546686.0
2011-10-21,5.025,5.025,4.945,4.965,5224468.0
2011-10-24,5.025,5.16,5.015,5.115,8212088.0
2011-10-25,5.15,5.15,5.035,5.08,7524197.0
2011-10-26,5.015,5.18,4.985,5.15,9346633.0
2011-10-27,5.255,5.335,5.215,5.255,8623393.0
2011-10-28,5.425,5.44,5.21,5.235,13018404.0
2011-10-31,5.175,5.24,5.13,5.155,7380025.0
2011-11-01,5.105,5.12,5.055,5.065,5653824.0
2011-11-02,4.94,5.035,4.85,4.97,11722586.0
2011-11-03,5.005,5.005,4.905,4.965,7997759.0
2011-11-04,5.105,5.15,5.07,5.1,11017595.0
2011-11-07,5.175,5.175,5.12,5.145,7344340.0
2011-11-08,5.19,5.2,5.145,5.185,5766623.0
2011-11-09,5.235,5.26,5.225,5.255,6951889.0
2011-11-10,5.11,5.115,5.03,5.085,7751952.0
2011-11-11,5.085,5.135,5.065,5.125,4974194.0
2011-11-14,5.225,5.235,5.13,5.13,5531133.0
2011-11-15,5.07,5.14,5.07,5.14,5285654.0
2011-11-16,5.15,5.16,5.025,5.025,6022496.0
2011-11-17,5.045,5.125,4.995,5.08,4531714.0
2011-11-18,5.0,5.015,4.935,4.965,6837920.0
2011-11-21,4.925,5.01,4.92,4.975,4820236.0
2011-11-22,4.9,5.025,4.9,4.96,5084928.0
2011-11-23,4.93,4.94,4.83,4.83,6886744.0
2011-11-24,4.825,4.895,4.8,4.815,6096740.0
2011-11-25,4.775,4.79,4.7,4.75,6105040.0
2011-11-28,4.885,4.955,4.835,4.935,8892796.0
2011-11-29,4.97,4.985,4.875,4.985,6285907.0
2011-11-30,4.98,5.01,4.915,5.01,9719257.0
2011-12-01,5.17,5.18,5.11,5.15,9818413.0
2011-12-02,5.17,5.255,5.16,5.255,6049928.0
2011-12-05,5.285,5.305,5.25,5.285,6669886.0
2011-12-06,5.27,5.3,5.23,5.23,7535558.0
2011-12-07,5.27,5.305,5.255,5.265,4187295.0
2011-12-08,5.25,5.265,5.22,5.245,4544561.0
2011-12-09,5.155,5.2,5.115,5.135,6214383.0
2011-12-12,5.21,5.23,5.145,5.19,5504005.0
2011-12-13,5.12,5.125,5.03,5.075,8171365.0
2011-12-14,5.075,5.085,4.975,5.07,6504363.0
2011-12-15,4.995,5.015,4.935,4.985,8999137.0
2011-12-16,4.995,5.025,4.96,5.0,6259982.0
2011-12-19,4.955,4.97,4.86,4.885,7721591.0
2011-12-20,4.875,4.955,4.86,4.89,8549220.0
2011-12-21,5.01,5.055,4.975,4.99,5470186.0
2011-12-22,4.96,4.995,4.925,4.96,5940742.0
2011-12-23,5.035,5.035,4.98,5.005,3414808.0
2011-12-28,5.02,5.025,4.9,4.905,4445529.0
2011-12-29,4.89,4.925,4.875,4.91,3887506.0
2011-12-30,4.92,4.935,4.875,4.875,2218949.0
2012-01-03,4.92,4.955,4.915,4.915,3850384.0
2012-01-04,4.96,5.01,4.95,4.995,5589822.0
2012-01-05,4.945,4.97,4.925,4.945,3615412.0
2012-01-06,4.93,4.955,4.875,4.88,5667294.0
2012-01-09,4.915,4.915,4.86,4.87,5235467.0
2012-01-10,4.905,4.93,4.895,4.92,4029921.0
2012-01-11,4.95,5.05,4.95,5.025,7435592.0
2012-01-12,5.025,5.045,5.0,5.02,4273384.0
2012-01-13,5.055,5.055,5.01,5.04,3249689.0
2012-01-16,4.97,4.99,4.93,4.965,4811200.0
2012-01-17,5.005,5.035,4.985,5.035,4601631.0
2012-01-18,5.055,5.075,5.01,5.01,6461152.0
2012-01-19,5.095,5.095,5.02,5.02,9167631.0
2012-01-20,5.07,5.075,4.955,5.04,8410309.0
2012-01-23,5.02,5.04,4.985,4.985,4567975.0
2012-01-24,5.01,5.04,5.005,5.015,4533308.0
2012-01-25,5.045,5.22,5.04,5.19,16499315.0
2012-01-27,5.21,5.26,5.155,5.19,10289057.0
2012-01-30,5.165,5.19,5.135,5.14,3918610.0
2012-01-31,5.15,5.17,5.12,5.155,6458646.0
2012-02-01,5.14,5.17,5.07,5.08,7269587.0
2012-02-02,5.14,5.14,5.075,5.1,6803822.0
2012-02-03,5.115,5.125,5.065,5.065,4588410.0
2012-02-06,5.135,5.15,5.12,5.125,4887930.0
2012-02-07,5.125,5.18,5.065,5.1,7355119.0
2012-02-08,5.115,5.125,5.065,5.095,4933255.0
2012-02-09,5.09,5.145,5.04,5.135,8714969.0
2012-02-10,5.155,5.175,5.065,5.08,5960186.0
2012-02-13,5.115,5.165,5.08,5.155,5822758.0
2012-02-14,5.14,5.175,5.07,5.095,5490648.0
2012-02-15,5.095,5.12,5.07,5.105,6090539.0
2012-02-16,4.975,4.995,4.88,4.925,16285970.0
2012-02-17,4.995,4.995,4.88,4.91,7944255.0
2012-02-20,4.995,5.03,4.97,5.03,7352392.0
2012-02-21,5.01,5.07,4.985,5.035,7885874.0
2012-02-22,5.035,5.09,5.03,5.06,6507458.0
2012-02-23,5.05,5.07,4.995,5.035,4654542.0
2012-02-24,5.035,5.075,5.02,5.065,5539203.0
2012-02-27,5.065,5.11,5.02,5.045,6339578.0
2012-02-28,5.065,5.075,5.005,5.04,6664396.0
2012-02-29,5.05,5.155,5.025,5.095,11196487.0
2012-03-01,5.035,5.08,5.03,5.045,5379046.0
2012-03-02,5.08,5.095,5.045,5.06,4047269.0
2012-03-05,5.05,5.09,5.035,5.06,5739620.0
2012-03-06,5.065,5.07,4.995,5.01,6807964.0
2012-03-07,4.975,4.985,4.945,4.945,7499078.0
2012-03-08,4.935,4.985,4.935,4.975,6453834.0
2012-03-09,4.975,5.065,4.965,5.04,6961628.0
2012-03-12,5.025,5.035,4.975,5.0,5924102.0
2012-03-13,5.03,5.07,5.02,5.055,7027069.0
2012-03-14,5.115,5.115,5.09,5.095,5348019.0
2012-03-15,5.115,5.13,5.08,5.1,8497876.0
2012-03-16,5.11,5.16,5.095,5.15,8104847.0
2012-03-19,5.175,5.215,5.165,5.17,6652259.0
2012-03-20,5.155,5.185,5.15,5.165,4373002.0
2012-03-21,5.175,5.185,5.125,5.13,5818783.0
2012-03-22,5.135,5.205,5.13,5.19,6307750.0
2012-03-23,5.175,5.235,5.16,5.205,5206502.0
2012-03-26,5.225,5.255,5.215,5.22,5329538.0
2012-03-27,5.285,5.3,5.27,5.295,6532195.0
2012-03-28,5.295,5.36,5.28,5.345,9234159.0
2012-03-29,5.36,5.365,5.325,5.33,8224594.0
2012-03-30,5.34,5.385,5.33,5.335,11434399.0
2012-04-02,5.385,5.385,5.29,5.295,5836130.0
2012-04-03,5.3,5.345,5.28,5.315,6459690.0
2012-04-04,5.3,5.415,5.3,5.39,7255126.0
2012-04-05,5.39,5.395,5.34,5.375,8528608.0
2012-04-10,5.345,5.365,5.295,5.35,7213776.0
2012-04-11,5.32,5.36,5.305,5.335,6569474.0
2012-04-12,5.36,5.375,5.31,5.375,6490667.0
2012-04-13,5.425,5.43,5.36,5.39,5619151.0
2012-04-16,5.365,5.39,5.345,5.38,4820680.0
2012-04-17,5.395,5.4,5.345,5.355,5225950.0
2012-04-18,5.425,5.425,5.375,5.375,7037814.0
2012-04-19,5.37,5.395,5.35,5.365,10081924.0
2012-04-20,5.385,5.385,5.365,5.385,4569686.0
2012-04-23,5.4,5.42,5.39,5.395,4143861.0
2012-04-24,5.405,5.495,5.405,5.475,7985955.0
2012-04-26,5.53,5.53,5.495,5.525,6988618.0
2012-04-27,5.52,5.535,5.5,5.505,5369898.0
2012-04-30,5.535,5.545,5.51,5.54,5478844.0
2012-05-01,5.555,5.59,5.52,5.565,5946700.0
2012-05-02,5.55,5.555,5.5,5.53,5323188.0
2012-05-03,5.57,5.62,5.57,5.585,9378500.0
2012-05-04,5.595,5.62,5.555,5.585,7268253.0
2012-05-07,5.515,5.56,5.515,5.535,8395771.0
2012-05-08,5.56,5.58,5.545,5.565,7658223.0
2012-05-09,5.56,5.58,5.535,5.565,6791909.0
2012-05-10,5.58,5.58,5.52,5.58,9343969.0
2012-05-11,5.575,5.575,5.525,5.535,9832399.0
2012-05-14,5.615,5.68,5.605,5.675,18614641.0
2012-05-15,5.63,5.665,5.595,5.63,9821269.0
2012-05-16,5.625,5.625,5.545,5.575,9475692.0
2012-05-17,5.545,5.575,5.435,5.455,9840412.0
2012-05-18,5.33,5.35,5.2,5.245,14815708.0
2012-05-21,5.27,5.345,5.255,5.3,8479788.0
2012-05-22,5.3,5.355,5.27,5.335,8017328.0
2012-05-23,5.315,5.33,5.26,5.26,9435716.0
2012-05-24,5.275,5.295,5.24,5.24,5857261.0
2012-05-25,5.23,5.275,5.16,5.17,9394155.0
2012-05-28,5.155,5.25,5.15,5.245,6781582.0
2012-05-29,5.21,6.915,5.2,5.285,7334310.0
2012-05-30,5.235,5.26,5.21,5.25,7659220.0
2012-05-31,5.195,5.265,5.16,5.215,6930883.0
2012-06-01,5.18,5.295,5.17,5.255,7626378.0
2012-06-04,5.15,5.22,5.14,5.195,6522752.0
2012-06-05,5.295,5.305,5.19,5.295,8957652.0
2012-06-06,5.285,5.285,5.18,5.23,12447491.0
2012-06-07,5.285,5.405,5.275,5.34,9918167.0
2012-06-08,5.34,5.345,5.23,5.25,7578745.0
2012-06-12,5.285,5.34,5.27,5.29,2145380.0
2012-06-13,5.33,5.335,5.25,5.27,5910027.0
2012-06-14,5.27,5.275,5.2,5.215,6002052.0
2012-06-15,5.22,5.25,5.185,5.23,5554744.0
2012-06-18,5.34,5.385,5.31,5.335,372727.0
2012-06-19,5.295,5.37,5.29,5.345,4273668.0
2012-06-20,5.425,5.47,5.42,5.45,9961978.0
2012-06-21,5.455,5.475,5.37,5.395,7172833.0
2012-06-22,5.375,5.39,5.3,5.335,7099429.0
2012-06-25,5.33,5.34,5.25,5.31,573947.0
2012-06-26,5.31,5.34,5.255,5.315,6052997.0
2012-06-27,5.325,5.38,5.32,5.38,5312837.0
2012-06-28,5.42,5.43,5.335,5.35,6644905.0
2012-06-29,5.345,5.475,5.33,5.43,10999683.0
2012-07-02,5.505,5.535,5.465,5.515,8845654.0
2012-07-03,5.535,5.585,5.52,5.54,5427002.0
2012-07-04,5.56,5.565,5.515,5.535,4165358.0
2012-07-05,5.525,5.595,5.52,5.59,400667.0
2012-07-06,5.59,5.6,5.56,5.59,5392306.0
2012-07-09,5.56,5.57,5.52,5.555,4290067.0
2012-07-10,5.56,5.575,5.51,5.545,5333302.0
2012-07-11,5.54,5.62,5.535,5.61,7759904.0
2012-07-12,5.61,5.635,5.605,5.62,6970812.0
2012-07-13,5.615,5.695,5.615,5.67,7411316.0
2012-07-16,5.705,5.735,5.695,5.695,6543118.0
2012-07-17,5.725,5.825,5.72,5.785,806652.0
2012-07-18,5.815,5.865,5.785,5.805,10130296.0
2012-07-19,5.875,5.9,5.83,5.9,9365934.0
2012-07-20,5.885,5.91,5.855,5.875,9771302.0
2012-07-23,5.84,5.845,5.79,5.795,8557980.0
2012-07-24,5.825,5.835,5.76,5.815,467775.0
2012-07-25,5.76,5.785,5.725,5.77,6409882.0
2012-07-26,5.78,5.84,5.77,5.815,5909971.0
2012-07-27,5.87,5.915,5.855,5.915,5298517.0
2012-07-30,5.94,6.005,5.93,5.98,8623475.0
2012-07-31,5.99,6.015,5.94,5.965,6908098.0
2012-08-01,5.955,5.99,5.935,5.975,6217352.0
2012-08-02,5.945,6.065,5.94,6.05,4200916.0
2012-08-03,6.03,6.035,5.955,5.99,1107184.0
2012-08-06,6.055,6.06,6.01,6.03,1152684.0
2012-08-07,6.03,6.09,6.015,6.09,2067797.0
2012-08-08,6.095,6.205,6.09,6.205,1135694.0
2012-08-09,6.22,6.23,6.15,6.17,1675652.0
2012-08-10,6.17,6.17,6.055,6.07,1275927.0
2012-08-13,6.1,6.125,6.035,6.04,636199.0
2012-08-14,6.02,6.095,6.015,6.08,1274767.0
2012-08-15,6.14,6.14,6.05,6.09,1219878.0
2012-08-16,6.165,6.2,6.115,6.2,1343844.0
2012-08-17,6.24,6.31,6.235,6.3,2058598.0
2012-08-20,6.305,6.42,6.27,6.42,968084.0
2012-08-21,6.415,6.425,6.355,6.395,2155579.0
2012-08-22,6.385,6.41,6.32,6.4,475153.0
2012-08-23,6.415,6.42,6.36,6.37,937711.0
2012-08-24,6.35,6.4,6.315,6.335,2448977.0
2012-08-27,6.35,6.41,6.345,6.345,740661.0
2012-08-28,6.39,6.405,6.34,6.395,628522.0
2012-08-29,6.37,6.405,6.37,6.39,659635.0
2012-08-30,6.395,6.405,6.325,6.365,898431.0
2012-08-31,6.365,6.41,6.365,6.37,1001765.0
2012-09-03,6.37,6.415,6.325,6.39,291345.0
2012-09-04,6.375,6.385,6.22,6.25,1928740.0
2012-09-05,6.195,6.195,6.125,6.155,1642379.0
2012-09-06,6.235,6.24,6.14,6.145,2303830.0
2012-09-07,6.22,6.225,6.055,6.095,1803857.0
2012-09-10,6.085,6.09,6.045,6.065,6725589.0
2012-09-11,6.065,6.11,6.045,6.06,7089983.0
2012-09-12,6.04,6.17,6.04,6.16,8899442.0
2012-09-13,6.135,6.165,6.11,6.12,5558949.0
2012-09-14,6.2,6.265,6.19,6.2,7895121.0
2012-09-17,6.2,6.305,6.19,6.28,6705991.0
2012-09-18,6.245,6.29,6.225,6.26,4227106.0
2012-09-19,6.26,6.305,6.22,6.3,5315614.0
2012-09-20,6.27,6.3,6.235,6.245,5456123.0
2012-09-21,6.27,6.345,6.255,6.33,487913.0
2012-09-24,6.32,6.34,6.285,6.32,3889141.0
2012-09-25,6.33,6.375,6.295,6.31,7101399.0
2012-09-26,6.265,6.31,6.26,6.305,5109057.0
2012-09-27,6.3,6.375,6.26,6.375,7900172.0
2012-09-28,6.345,6.41,6.325,6.39,6757476.0
2012-10-01,6.395,6.455,6.37,6.41,4231967.0
2012-10-02,6.425,6.485,6.415,6.47,5758116.0
2012-10-03,6.48,6.51,6.455,6.47,4758319.0
2012-10-04,6.49,6.59,6.485,6.575,7726929.0
2012-10-05,6.615,6.66,6.565,6.655,6139269.0
2012-10-08,6.645,6.7,6.64,6.645,5267570.0
2012-10-09,6.645,6.69,6.625,6.655,5328871.0
2012-10-10,6.63,6.645,6.58,6.61,6736989.0
2012-10-11,6.56,6.67,6.56,6.635,5893628.0
2012-10-12,6.63,6.65,6.605,6.605,3801529.0
2012-10-15,6.6,6.67,6.595,6.605,4847089.0
2012-10-16,6.655,6.68,6.6,6.61,4564797.0
2012-10-17,6.655,6.665,6.61,6.655,7184434.0
2012-10-18,6.7,6.715,6.67,6.67,636293.0
2012-10-19,6.615,6.625,6.545,6.57,7757889.0
2012-10-22,6.48,6.545,6.48,6.525,7505561.0
2012-10-23,6.5,6.585,6.5,6.535,3914369.0
2012-10-24,6.49,6.53,6.485,6.495,6950956.0
2012-10-25,6.49,6.53,6.48,6.495,5083214.0
2012-10-26,6.505,6.555,6.475,6.475,5796180.0
2012-10-29,6.525,6.545,6.49,6.49,3798243.0
2012-10-30,6.505,6.535,6.49,6.515,4914880.0
2012-10-31,6.53,6.57,6.52,6.56,6068822.0
2012-11-01,6.505,6.54,6.46,6.465,7363425.0
2012-11-02,6.515,6.515,6.435,6.435,6055096.0
2012-11-05,6.5,6.55,6.42,6.515,8258328.0
2012-11-06,6.53,6.6,6.53,6.56,5879403.0
2012-11-07,6.58,6.665,6.575,6.65,7683110.0
2012-11-08,6.615,6.685,6.575,6.665,9936025.0
2012-11-09,6.695,6.79,6.68,6.79,23644707.0
2012-11-12,6.795,6.875,6.77,6.835,8441305.0
2012-11-13,6.79,6.805,6.69,6.69,8123252.0
2012-11-14,6.71,6.74,6.635,6.7,5613293.0
2012-11-15,6.645,6.675,6.615,6.645,7340285.0
2012-11-16,6.615,6.62,6.535,6.585,5607611.0
2012-11-19,6.625,6.625,6.535,6.58,4442384.0
2012-11-20,6.63,6.68,6.585,6.66,9199853.0
2012-11-21,6.66,6.67,6.625,6.635,4763128.0
2012-11-22,6.685,6.755,6.675,6.695,5552318.0
2012-11-23,6.685,6.74,6.645,6.725,5334735.0
2012-11-26,6.735,6.735,6.645,6.68,5302573.0
2012-11-27,6.67,6.755,6.665,6.715,6180029.0
2012-11-28,6.69,6.755,6.69,6.75,4311561.0
2012-11-29,6.75,6.81,6.75,6.805,6512436.0
2012-11-30,6.835,6.885,6.815,6.875,6432145.0
2012-12-03,6.86,6.92,6.85,6.895,6706197.0
2012-12-04,6.9,6.915,6.84,6.855,4526549.0
2012-12-05,6.885,6.915,6.885,6.9,4073813.0
2012-12-06,6.93,6.93,6.84,6.87,5363537.0
2012-12-07,6.905,6.945,6.88,6.945,4303299.0
2012-12-10,6.96,6.995,6.96,6.985,4642097.0
2012-12-11,6.995,7.01,6.97,7.01,5360972.0
2012-12-12,7.01,7.035,6.985,6.985,4687196.0
2012-12-13,6.975,7.02,6.975,7.005,4566846.0
2012-12-14,7.025,7.03,6.975,7.01,5432950.0
2012-12-17,6.98,6.985,6.93,6.945,4591541.0
2012-12-18,6.995,7.01,6.96,6.96,4492011.0
2012-12-19,7.01,7.01,6.955,6.96,5265806.0
2012-12-20,6.975,7.01,6.96,7.005,15004345.0
2012-12-21,7.025,7.12,7.02,7.06,8078605.0
2012-12-24,7.055,7.105,7.04,7.06,1262031.0
2012-12-27,7.055,7.06,6.99,7.04,2792707.0
2012-12-28,7.055,7.09,7.045,7.085,3891561.0
2012-12-31,7.075,7.075,7.015,7.025,2892926.0
2013-01-02,7.045,7.06,7.03,7.04,2427923.0
2013-01-03,7.065,7.08,7.045,7.065,3751049.0
2013-01-04,7.065,7.1,7.055,7.08,355106.0
2013-01-07,7.12,7.14,7.09,7.09,4276280.0
2013-01-08,7.125,7.15,7.09,7.09,7404151.0
2013-01-09,7.095,7.165,7.09,7.15,7252894.0
2013-01-10,7.16,7.185,7.125,7.175,5131628.0
2013-01-11,7.215,7.215,7.155,7.17,3782787.0
2013-01-14,7.195,7.2,7.1,7.145,4045530.0
2013-01-15,7.15,7.16,7.075,7.11,4987891.0
2013-01-16,7.115,7.17,7.11,7.13,2787560.0
2013-01-17,7.165,7.24,7.11,7.18,8359568.0
2013-01-18,7.205,7.215,7.13,7.17,4454385.0
2013-01-21,7.15,7.175,7.11,7.14,3578264.0
2013-01-22,7.17,7.2,7.125,7.145,4548658.0
2013-01-23,7.185,7.25,7.175,7.215,4547860.0
2013-01-24,7.28,7.315,7.25,7.31,5804712.0
2013-01-25,7.355,7.43,7.345,7.43,5779519.0
2013-01-29,7.515,7.655,7.43,7.61,9166644.0
2013-01-30,7.58,7.62,7.55,7.595,5968258.0
2013-01-31,7.59,7.615,7.525,7.56,4057678.0
2013-02-01,7.585,7.645,7.56,7.63,4328624.0
2013-02-04,7.655,7.695,7.53,7.535,4025536.0
2013-02-05,7.46,7.58,7.445,7.53,5312348.0
2013-02-06,7.59,7.64,7.57,7.585,3852825.0
2013-02-07,7.585,7.625,7.54,7.54,5515448.0
2013-02-08,7.56,7.61,7.55,7.575,5032399.0
2013-02-11,7.605,7.62,7.54,7.54,2734369.0
2013-02-12,7.575,7.6,7.485,7.485,5757374.0
2013-02-13,7.58,7.71,7.57,7.64,3042745.0
2013-02-14,7.685,7.775,7.62,7.755,7091834.0
2013-02-15,7.76,7.935,7.75,7.86,5367660.0
2013-02-18,7.87,8.145,7.865,8.145,7682759.0
2013-02-19,8.11,8.17,8.025,8.17,5284304.0
2013-02-20,8.27,8.285,8.165,8.185,5426913.0
2013-02-21,8.24,8.285,7.925,7.955,10576662.0
2013-02-22,7.995,8.205,7.97,8.055,3907529.0
2013-02-25,8.14,8.205,8.11,8.19,6058370.0
2013-02-26,8.015,8.2,8.005,8.155,6455323.0
2013-02-27,8.165,8.195,8.125,8.145,4430870.0
2013-02-28,8.265,8.37,8.25,8.3,7232614.0
2013-03-01,8.26,8.395,8.255,8.37,6318716.0
2013-03-04,8.39,8.41,8.17,8.19,6951417.0
2013-03-05,8.33,8.445,8.325,8.43,7710007.0
2013-03-06,8.51,8.63,8.5,8.54,6008108.0
2013-03-07,8.545,8.59,8.345,8.44,3757565.0
2013-03-08,8.475,8.515,8.395,8.43,6834245.0
2013-03-11,8.425,8.455,8.36,8.43,4177942.0
2013-03-12,8.43,8.435,8.375,8.405,5629060.0
2013-03-13,8.39,8.4,8.21,8.225,6960684.0
2013-03-14,8.275,8.295,8.09,8.125,6493605.0
2013-03-15,8.19,8.33,8.185,8.33,9376517.0
2013-03-18,8.18,8.25,8.055,8.085,6509815.0
2013-03-19,8.15,8.21,8.04,8.055,2599705.0
2013-03-20,8.0,8.16,7.955,8.075,5463920.0
2013-03-21,8.175,8.215,8.075,8.11,14607492.0
2013-03-22,8.135,8.275,8.09,8.225,7103701.0
2013-03-25,8.27,8.405,8.265,8.365,5599742.0
2013-03-26,8.305,8.325,8.25,8.275,4687408.0
2013-03-27,8.295,8.345,8.23,8.3,5238872.0
2013-03-28,8.225,8.36,8.175,8.295,1466970.0
2013-04-02,8.33,8.375,8.26,8.365,5307181.0
2013-04-03,8.42,8.485,8.295,8.4,5786725.0
2013-04-04,8.305,8.4,8.265,8.305,4937509.0
2013-04-05,8.335,8.34,8.145,8.16,6120059.0
2013-04-08,8.2,8.27,8.14,8.23,5269821.0
2013-04-09,8.315,8.44,8.31,8.44,6084676.0
2013-04-10,8.38,8.405,8.315,8.34,5624390.0
2013-04-11,8.435,8.505,8.42,8.505,7116463.0
2013-04-12,8.51,8.53,8.475,8.5,4560766.0
2013-04-15,8.495,8.545,8.43,8.52,5310179.0
2013-04-16,8.495,8.535,8.43,8.495,4410675.0
2013-04-17,8.565,8.585,8.51,8.58,4001347.0
2013-04-18,8.63,8.65,8.58,8.59,6220628.0
2013-04-19,8.59,8.61,8.4,8.425,7421954.0
2013-04-22,8.445,8.465,8.405,8.445,4074332.0
2013-04-23,8.525,8.615,8.52,8.55,5781572.0
2013-04-24,8.635,8.805,8.63,8.765,8075612.0
2013-04-26,8.84,8.88,8.77,8.785,2262208.0
2013-04-29,8.875,8.945,8.87,8.93,2132297.0
2013-04-30,9.115,9.145,8.98,9.115,11405724.0
2013-05-01,9.11,9.215,8.985,9.185,5984169.0
2013-05-02,9.085,9.195,9.08,9.145,1435931.0
2013-05-03,9.335,9.385,9.025,9.05,6499669.0
2013-05-06,9.155,9.165,8.89,8.945,5358442.0
2013-05-07,8.9,8.93,8.77,8.785,8690997.0
2013-05-08,8.88,8.915,8.77,8.885,4823790.0
2013-05-09,8.925,9.0,8.9,8.995,6131217.0
2013-05-10,9.045,9.07,8.88,8.885,9302307.0
2013-05-13,8.965,9.005,8.895,8.955,20614552.0
2013-05-14,8.965,8.985,8.91,8.94,833777.0
2013-05-15,9.005,9.045,8.845,8.915,1071836.0
2013-05-16,8.975,8.985,8.805,8.84,771467.0
2013-05-17,8.9,8.905,8.815,8.84,1178967.0
2013-05-20,8.855,8.99,8.855,8.965,1202053.0
2013-05-21,8.965,8.965,8.825,8.875,1855774.0
2013-05-22,8.855,8.88,8.73,8.795,879638.0
2013-05-23,8.705,8.705,8.39,8.435,1272505.0
2013-05-24,8.46,8.49,8.17,8.265,1087972.0
2013-05-27,8.155,8.265,8.135,8.24,740303.0
2013-05-28,8.225,8.365,8.22,8.31,536174.0
2013-05-29,8.33,8.415,8.06,8.1,593114.0
2013-05-30,7.99,8.135,7.98,8.135,729155.0
2013-05-31,8.195,8.22,7.99,8.02,801867.0
2013-06-03,8.04,8.275,8.04,8.175,873458.0
2013-06-04,8.17,8.175,8.09,8.165,561579.0
2013-06-05,8.11,8.13,7.915,7.95,836288.0
2013-06-06,7.84,7.955,7.815,7.815,1303371.0
2013-06-07,7.81,7.91,7.78,7.78,1294055.0
2013-06-11,7.815,7.845,7.705,7.84,1085020.0
2013-06-12,7.76,7.775,7.655,7.745,725935.0
2013-06-13,7.755,7.955,7.73,7.945,748752.0
2013-06-14,8.165,8.175,8.04,8.16,1094248.0
2013-06-17,8.08,8.31,8.035,8.31,932378.0
2013-06-18,8.315,8.32,8.165,8.305,720406.0
2013-06-19,8.37,8.37,8.175,8.24,1030424.0
2013-06-20,8.06,8.085,7.915,7.94,1032441.0
2013-06-21,7.755,7.895,7.735,7.815,1172564.0
2013-06-24,7.785,7.825,7.755,7.77,548380.0
2013-06-25,7.795,7.915,7.755,7.81,626087.0
2013-06-26,7.885,7.97,7.875,7.96,819506.0
2013-06-27,8.055,8.155,8.03,8.125,528989.0
2013-06-28,8.2,8.25,8.13,8.145,406654.0
2013-07-01,8.1,8.105,7.88,7.885,4025991.0
2013-07-02,8.025,8.03,7.87,8.015,713079.0
2013-07-03,8.0,8.0,7.79,7.8,351232.0
2013-07-04,7.955,7.96,7.825,7.875,555250.0
2013-07-05,7.965,8.02,7.895,7.995,473664.0
2013-07-08,8.05,8.05,7.93,7.99,576490.0
2013-07-09,8.1,8.195,8.075,8.165,679961.0
2013-07-10,8.195,8.27,8.125,8.19,717903.0
2013-07-11,8.26,8.32,8.22,8.315,641108.0
2013-07-12,8.38,8.39,8.21,8.21,618455.0
2013-07-15,8.175,8.305,8.155,8.28,1970570.0
2013-07-16,8.36,8.38,8.33,8.365,3425355.0
2013-07-17,8.36,8.36,8.285,8.29,373906.0
2013-07-18,8.385,8.405,8.31,8.37,256793.0
2013-07-19,8.385,8.39,8.25,8.25,556898.0
2013-07-22,8.325,8.375,8.275,8.29,384328.0
2013-07-23,8.325,8.345,8.28,8.315,360157.0
2013-07-24,8.33,8.4,8.32,8.39,477487.0
2013-07-25,8.375,8.52,8.375,8.475,681060.0
2013-07-26,8.49,8.675,8.48,8.605,864505.0
2013-07-29,8.65,8.725,8.635,8.69,660586.0
2013-07-30,8.72,8.755,8.645,8.7,603024.0
2013-07-31,8.815,8.89,8.71,8.71,6702260.0
2013-08-01,8.77,8.785,8.525,8.705,821365.0
2013-08-02,8.81,8.87,8.785,8.87,615917.0
2013-08-05,8.88,8.88,8.82,8.845,331127.0
2013-08-06,8.86,8.865,8.74,8.81,675258.0
2013-08-07,8.775,8.775,8.595,8.61,674276.0
2013-08-08,8.615,8.735,8.6,8.715,3871408.0
2013-08-09,8.635,8.69,8.575,8.675,505394.0
2013-08-12,8.615,8.77,8.585,8.765,450250.0
2013-08-13,8.74,8.81,8.715,8.79,559285.0
2013-08-14,8.88,8.93,8.825,8.885,843167.0
2013-08-15,8.88,8.945,8.83,8.91,522080.0
2013-08-16,8.85,8.9,8.79,8.815,597915.0
2013-08-19,8.905,8.95,8.87,8.9,3624240.0
2013-08-20,8.855,8.88,8.755,8.78,700782.0
2013-08-21,8.82,8.87,8.795,8.82,3572321.0
2013-08-22,8.74,8.775,8.69,8.74,494429.0
2013-08-23,8.77,8.94,8.765,8.875,644414.0
2013-08-26,8.905,8.95,8.895,8.93,2559949.0
2013-08-27,8.875,8.99,8.86,8.915,664260.0
2013-08-28,8.81,8.84,8.74,8.77,1369531.0
2013-08-29,8.79,8.815,8.685,8.805,540413.0
2013-08-30,8.78,8.86,8.765,8.85,374581.0
2013-09-02,8.915,9.015,8.895,8.97,463251.0
2013-09-03,8.98,9.045,8.975,9.005,452805.0
2013-09-04,8.965,8.975,8.915,8.915,431491.0
2013-09-05,8.925,8.925,8.78,8.875,542514.0
2013-09-06,8.895,8.925,8.805,8.92,667635.0
2013-09-09,8.965,9.005,8.92,9.005,515716.0
2013-09-10,9.02,9.155,9.01,9.14,810816.0
2013-09-11,9.205,9.235,9.09,9.16,574643.0
2013-09-12,9.15,9.17,9.095,9.14,605411.0
2013-09-13,9.105,9.12,9.03,9.05,4011673.0
2013-09-16,9.13,9.135,9.025,9.06,3435555.0
2013-09-17,9.06,9.2,9.015,9.155,712154.0
2013-09-18,9.18,9.215,9.15,9.17,649099.0
2013-09-19,9.335,9.335,9.255,9.3,2580362.0
2013-09-20,9.27,9.295,9.235,9.235,478119.0
2013-09-23,9.18,9.295,9.14,9.25,3150963.0
2013-09-24,9.205,9.26,9.18,9.23,533481.0
2013-09-25,9.25,9.35,9.25,9.335,679468.0
2013-09-26,9.29,9.41,9.255,9.41,690551.0
2013-09-27,9.435,9.445,9.355,9.39,418394.0
2013-09-30,9.29,9.325,9.23,9.23,2213248.0
2013-10-01,9.275,9.295,9.15,9.175,4701442.0
2013-10-02,9.215,9.26,9.145,9.145,488833.0
2013-10-03,9.16,9.29,9.15,9.205,508355.0
2013-10-04,9.15,9.19,9.135,9.14,771351.0
2013-10-07,9.2,9.2,9.03,9.085,392137.0
2013-10-08,9.035,9.085,8.995,9.015,775358.0
2013-10-09,9.0,9.12,8.97,9.07,355448.0
2013-10-10,9.02,9.1,9.02,9.08,477615.0
2013-10-11,9.24,9.335,9.215,9.3,4615209.0
2013-10-14,9.27,9.305,9.235,9.29,535985.0
2013-10-15,9.395,9.415,9.355,9.37,2486357.0
2013-10-16,9.295,9.395,9.275,9.365,526087.0
2013-10-17,9.445,9.48,9.415,9.48,1130089.0
2013-10-18,9.485,9.585,9.48,9.585,739037.0
2013-10-21,9.635,9.725,9.6,9.61,574746.0
2013-10-22,9.63,9.675,9.59,9.615,876292.0
2013-10-23,9.645,9.65,9.535,9.55,3486338.0
2013-10-24,9.595,9.67,9.57,9.635,4623477.0
2013-10-25,9.695,9.71,9.66,9.69,584851.0
2013-10-28,9.745,9.84,9.745,9.76,4845833.0
2013-10-29,9.82,9.865,9.735,9.755,4809133.0
2013-10-30,9.84,9.85,9.79,9.84,4524441.0
2013-10-31,9.685,9.725,9.585,9.67,6950773.0
2013-11-01,9.725,9.77,9.69,9.75,4253437.0
2013-11-04,9.785,9.805,9.625,9.63,6503245.0
2013-11-05,9.725,9.725,9.645,9.685,5318528.0
2013-11-06,9.59,9.695,9.59,9.695,7476035.0
2013-11-07,9.775,9.775,9.635,9.65,9067629.0
2013-11-08,9.705,9.815,9.665,9.76,8398478.0
2013-11-11,9.815,9.845,9.665,9.74,4986727.0
2013-11-12,9.765,9.775,9.595,9.66,6084722.0
2013-11-13,9.69,9.695,9.45,9.49,6530763.0
2013-11-14,9.52,9.705,9.515,9.605,5896491.0
2013-11-15,9.575,9.72,9.545,9.705,4624176.0
2013-11-18,9.705,9.73,9.62,9.67,5020989.0
2013-11-19,9.61,9.675,9.57,9.57,4972086.0
2013-11-20,9.545,9.61,9.48,9.535,5543896.0
2013-11-21,9.47,9.56,9.455,9.495,4050521.0
2013-11-22,9.58,9.66,9.53,9.56,5417784.0
2013-11-25,9.575,9.605,9.53,9.565,5516165.0
2013-11-26,9.615,9.69,9.595,9.635,5771601.0
2013-11-27,9.645,9.745,9.64,9.64,865358.0
2013-11-28,9.695,9.77,9.68,9.705,5132333.0
2013-11-29,9.72,9.73,9.605,9.67,5412167.0
2013-12-02,9.655,9.695,9.56,9.59,6273316.0
2013-12-03,9.56,9.585,9.46,9.5,6137285.0
2013-12-04,9.415,9.525,9.37,9.515,5220918.0
2013-12-05,9.47,9.51,9.26,9.26,7765450.0
2013-12-06,9.25,9.305,9.12,9.27,3719921.0
2013-12-09,9.34,9.35,9.125,9.145,5319703.0
2013-12-10,9.19,9.305,9.145,9.175,5860706.0
2013-12-11,9.175,9.25,9.08,9.08,5482623.0
2013-12-12,9.12,9.205,8.9,9.065,7804377.0
2013-12-13,9.02,9.12,9.005,9.12,4831407.0
2013-12-16,9.03,9.135,8.98,9.05,4237154.0
2013-12-17,9.22,9.22,9.06,9.08,4670011.0
2013-12-18,9.09,9.14,9.005,9.005,4219080.0
2013-12-19,9.13,9.225,9.085,9.225,9776858.0
2013-12-20,9.295,9.35,9.245,9.285,5161082.0
2013-12-23,9.345,9.39,9.31,9.39,3723578.0
2013-12-24,9.41,9.46,9.4,9.455,2039672.0
2013-12-27,9.53,9.53,9.42,9.44,416152.0
2013-12-30,9.495,9.525,9.44,9.505,2062124.0
2013-12-31,9.495,9.555,9.49,9.525,1845217.0
2014-01-02,9.545,9.555,9.465,9.51,2205935.0
2014-01-03,9.47,9.52,9.43,9.51,2054732.0
2014-01-06,9.515,9.53,9.435,9.445,362220.0
2014-01-07,9.475,9.525,9.425,9.435,4207672.0
2014-01-08,9.52,9.55,9.415,9.425,3798193.0
2014-01-09,9.41,9.42,9.325,9.395,3756904.0
2014-01-10,9.395,9.5,9.38,9.475,3540094.0
2014-01-13,9.475,9.485,9.4,9.415,3308384.0
2014-01-14,9.375,9.38,9.255,9.27,5872931.0
2014-01-15,9.355,9.37,9.25,9.325,4279073.0
2014-01-16,9.365,9.37,9.265,9.36,6358645.0
2014-01-17,9.295,9.325,9.255,9.295,4079287.0
2014-01-20,9.245,9.29,9.195,9.275,3458823.0
2014-01-21,9.225,9.375,9.21,9.35,3574304.0
2014-01-22,9.34,9.395,9.295,9.395,4829211.0
2014-01-23,9.355,9.38,9.21,9.245,6372104.0
2014-01-24,9.21,9.255,9.155,9.155,3940945.0
2014-01-28,9.045,9.14,8.98,9.055,5763325.0
2014-01-29,9.09,9.18,9.02,9.175,4861386.0
2014-01-30,9.055,9.11,9.035,9.085,2440295.0
2014-01-31,9.095,9.12,9.01,9.08,4458842.0
2014-02-03,9.03,9.13,9.01,9.115,4389157.0
2014-02-04,8.99,9.005,8.92,8.94,7953966.0
2014-02-05,8.935,8.975,8.825,8.915,6434865.0
2014-02-06,8.97,9.075,8.94,9.07,6185385.0
2014-02-07,9.195,9.265,9.16,9.19,7467706.0
2014-02-10,9.29,9.345,9.265,9.345,4904323.0
2014-02-11,9.34,9.49,9.275,9.48,5221567.0
2014-02-12,9.535,9.56,9.46,9.56,5211014.0
2014-02-13,9.56,9.6,9.5,9.54,3298450.0
2014-02-14,9.595,9.63,9.555,9.63,4706066.0
2014-02-17,9.69,9.705,9.655,9.68,4074391.0
2014-02-18,9.685,9.705,9.63,9.665,3827785.0
2014-02-19,9.705,9.815,9.69,9.775,5150614.0
2014-02-20,9.74,9.805,9.695,9.735,3440259.0
2014-02-21,9.825,9.825,9.77,9.795,4208876.0
2014-02-24,9.795,9.875,9.795,9.875,4563224.0
2014-02-25,9.91,9.925,9.79,9.83,4254087.0
2014-02-26,9.845,9.92,9.84,9.87,3410433.0
2014-02-27,9.86,9.89,9.835,9.865,2767510.0
2014-02-28,9.93,9.94,9.815,9.845,2947155.0
2014-03-03,9.855,9.855,9.715,9.795,3790025.0
2014-03-04,9.775,9.91,9.755,9.895,4371419.0
2014-03-05,9.98,10.07,9.955,10.07,6562194.0
2014-03-06,10.07,10.09,10.01,10.09,5551716.0
2014-03-07,10.075,10.09,9.955,9.97,4826674.0
2014-03-10,9.94,9.99,9.905,9.93,3530173.0
2014-03-11,9.98,10.115,9.94,10.085,5342476.0
2014-03-12,10.0,10.005,9.915,9.98,5391069.0
2014-03-13,10.005,10.08,9.945,10.075,4439652.0
2014-03-14,9.94,9.975,9.895,9.895,2962430.0
2014-03-17,9.895,9.905,9.835,9.865,3433383.0
2014-03-18,9.94,9.955,9.88,9.88,4216489.0
2014-03-19,9.855,9.945,9.83,9.925,5012479.0
2014-03-20,9.895,9.945,9.775,9.775,10961165.0
2014-03-21,9.81,9.88,9.795,9.88,3153354.0
2014-03-24,9.805,9.91,9.79,9.89,2955061.0
2014-03-25,9.855,9.97,9.845,9.96,4754908.0
2014-03-26,10.0,10.12,9.98,10.08,6006418.0
2014-03-27,9.995,10.085,9.985,10.065,686614.0
2014-03-28,10.065,10.145,10.045,10.125,5129806.0
2014-03-31,10.16,10.24,10.155,10.165,3727196.0
2014-04-01,10.16,10.185,10.08,10.175,4055536.0
2014-04-02,10.19,10.205,10.13,10.18,1962652.0
2014-04-03,10.19,10.19,10.12,10.14,3075735.0
2014-04-04,10.11,10.175,10.08,10.175,3623160.0
2014-04-07,10.095,10.165,10.095,10.14,1996230.0
2014-04-08,10.12,10.17,10.1,10.135,3116341.0
2014-04-09,10.19,10.245,10.175,10.205,4051916.0
2014-04-10,10.27,10.29,10.235,10.255,3357025.0
2014-04-11,10.175,10.225,10.155,10.195,3680894.0
2014-04-14,10.18,10.18,10.045,10.045,4179491.0
2014-04-15,10.08,10.155,10.07,10.11,3409469.0
2014-04-16,10.12,10.21,10.12,10.175,3781564.0
2014-04-17,10.22,10.28,10.205,10.275,2652792.0
2014-04-22,10.295,10.38,10.29,10.38,1899491.0
2014-04-23,10.465,10.505,10.445,10.475,5741264.0
2014-04-24,10.53,10.54,10.44,10.525,4304337.0
2014-04-28,10.495,10.575,10.475,10.545,4110550.0
2014-04-29,10.585,10.585,10.37,10.41,6623985.0
2014-04-30,10.445,10.45,10.275,10.33,5577803.0
2014-05-01,10.33,10.335,10.18,10.205,6080481.0
2014-05-02,10.23,10.26,10.145,10.255,3958063.0
2014-05-05,10.305,10.335,10.08,10.13,6068506.0
2014-05-06,10.2,10.27,10.18,10.205,4747981.0
2014-05-07,10.145,10.2,10.09,10.145,5150166.0
2014-05-08,10.205,10.27,10.16,10.265,5054623.0
2014-05-09,10.23,10.32,10.17,10.275,4089485.0
2014-05-12,10.325,10.355,10.205,10.265,4106803.0
2014-05-13,10.355,10.38,10.29,10.335,6413771.0
2014-05-14,10.42,10.505,10.415,10.445,5911766.0
2014-05-15,10.4,10.53,10.365,10.53,4971089.0
2014-05-16,10.475,10.495,10.445,10.47,3166596.0
2014-05-19,10.43,10.435,10.315,10.315,4372277.0
2014-05-20,10.325,10.34,10.235,10.285,3771787.0
2014-05-21,10.26,10.295,10.2,10.285,4895326.0
2014-05-22,10.31,10.41,10.31,10.34,5034117.0
2014-05-23,10.37,10.465,10.36,10.44,5433230.0
2014-05-26,10.505,10.505,10.415,10.435,3356711.0
2014-05-27,10.495,10.51,10.455,10.48,3310310.0
2014-05-28,10.535,10.58,10.495,10.535,3654623.0
2014-05-29,10.495,10.565,10.495,10.545,2814544.0
2014-05-30,10.56,10.56,10.46,10.51,3460135.0
2014-06-02,10.535,10.6,10.51,10.565,2960793.0
2014-06-03,10.585,10.595,10.51,10.52,3771281.0
2014-06-04,10.51,10.53,10.455,10.49,4158840.0
2014-06-05,10.52,10.52,10.39,10.445,4003127.0
2014-06-06,10.48,10.58,10.455,10.55,4697803.0
2014-06-10,10.625,10.635,10.55,10.575,3291832.0
2014-06-11,10.585,10.66,10.56,10.615,3663389.0
2014-06-12,10.595,10.615,10.555,10.56,4447781.0
2014-06-13,10.48,10.535,10.395,10.465,5593298.0
2014-06-16,10.43,10.48,10.39,10.475,3693537.0
2014-06-17,10.41,10.49,10.4,10.425,3169430.0
2014-06-18,10.425,10.445,10.33,10.335,4044195.0
2014-06-19,10.415,10.53,10.38,10.52,6747843.0
2014-06-20,10.465,10.51,10.425,10.43,3619006.0
2014-06-23,10.465,10.52,10.445,10.495,3789277.0
2014-06-24,10.45,10.485,10.385,10.43,3664339.0
2014-06-25,10.365,10.41,10.33,10.33,4210282.0
2014-06-26,10.395,10.515,10.385,10.515,4749980.0
2014-06-27,10.495,10.525,10.425,10.435,3384728.0
2014-06-30,10.395,10.435,10.345,10.345,4097971.0
2014-07-01,10.345,10.365,10.175,10.195,6216728.0
2014-07-02,10.3,10.36,10.265,10.345,3719339.0
2014-07-03,10.37,10.47,10.355,10.44,3830851.0
2014-07-04,10.495,10.53,10.485,10.505,3168799.0
2014-07-07,10.505,10.53,10.46,10.49,2252369.0
2014-07-08,10.505,10.51,10.425,10.45,2631262.0
2014-07-09,10.42,10.42,10.295,10.34,4048013.0
2014-07-10,10.34,10.365,10.28,10.31,2970289.0
2014-07-11,10.265,10.43,10.26,10.37,3366720.0
2014-07-14,10.43,10.46,10.415,10.425,2569123.0
2014-07-15,10.43,10.48,10.33,10.405,3471093.0
2014-07-16,10.425,10.435,10.305,10.35,3403266.0
2014-07-17,10.38,10.395,10.27,10.275,5939105.0
2014-07-18,10.23,10.355,10.215,10.355,3601738.0
2014-07-21,10.395,10.42,10.325,10.355,2249768.0
2014-07-22,10.405,10.42,10.315,10.365,3272989.0
2014-07-23,10.41,10.455,10.36,10.41,5028568.0
2014-07-24,10.415,10.445,10.37,10.425,3356460.0
2014-07-25,10.49,10.49,10.435,10.47,3925596.0
2014-07-28,10.41,10.465,10.395,10.44,2520785.0
2014-07-29,10.395,10.495,10.395,10.465,3866600.0
2014-07-30,10.445,10.515,10.42,10.495,3814912.0
2014-07-31,10.52,10.59,10.515,10.57,5455825.0
2014-08-01,10.435,10.48,10.365,10.4,5646875.0
2014-08-04,10.385,10.385,10.31,10.34,3450225.0
2014-08-05,10.34,10.355,10.26,10.285,4904266.0
2014-08-06,10.245,10.285,10.185,10.285,4228665.0
2014-08-07,10.275,10.31,10.215,10.275,4486086.0
2014-08-08,10.22,10.25,10.065,10.09,5546450.0
2014-08-11,10.12,10.145,10.065,10.07,4485137.0
2014-08-12,10.095,10.27,10.095,10.255,5955082.0
2014-08-13,10.23,10.34,10.2,10.3,4728036.0
2014-08-14,10.38,10.38,10.32,10.37,5168808.0
2014-08-15,10.41,10.475,10.4,10.41,4707788.0
2014-08-18,10.44,10.465,10.325,10.46,3792294.0
2014-08-19,10.555,10.64,10.52,10.62,8921795.0
2014-08-20,10.655,10.73,10.585,10.655,5827343.0
2014-08-21,10.76,10.81,10.66,10.67,6372618.0
2014-08-22,10.745,10.75,10.63,10.655,3547725.0
2014-08-25,10.665,10.715,10.58,10.63,3245173.0
2014-08-26,10.67,10.69,10.625,10.66,2206184.0
2014-08-27,10.69,10.74,10.685,10.725,3649790.0
2014-08-28,10.7,10.74,10.665,10.695,3327788.0
2014-08-29,10.73,10.775,10.64,10.7,4387063.0
2014-09-01,10.745,10.765,10.7,10.73,2799789.0
2014-09-02,10.72,10.75,10.685,10.74,3314278.0
2014-09-03,10.75,10.805,10.735,10.755,3033469.0
2014-09-04,10.735,10.755,10.63,10.67,3106278.0
2014-09-05,10.67,10.68,10.6,10.615,3105386.0
2014-09-08,10.6,10.615,10.515,10.56,3572811.0
2014-09-09,10.56,10.635,10.53,10.57,3074726.0
2014-09-10,10.515,10.62,10.51,10.615,5438322.0
2014-09-11,10.66,10.665,10.55,10.575,4199777.0
2014-09-12,10.58,10.58,10.41,10.46,4778970.0
2014-09-15,10.385,10.41,10.315,10.315,5269796.0
2014-09-16,10.325,10.335,10.205,10.23,4921888.0
2014-09-17,10.205,10.22,10.01,10.05,9861184.0
2014-09-18,10.11,10.205,9.98,10.095,6989243.0
2014-09-19,10.095,10.195,10.075,10.13,6981622.0
2014-09-22,10.125,10.135,9.855,9.895,6140680.0
2014-09-23,9.855,10.075,9.79,10.01,7947273.0
2014-09-24,9.945,9.965,9.83,9.915,6159174.0
2014-09-25,10.005,10.005,9.82,9.835,5200313.0
2014-09-26,9.76,9.76,9.655,9.74,7363290.0
2014-09-29,9.665,9.735,9.59,9.665,5690147.0
2014-09-30,9.65,9.815,9.625,9.815,6426966.0
2014-10-01,9.66,9.94,9.655,9.915,6700727.0
2014-10-02,9.845,9.955,9.825,9.86,5228164.0
2014-10-03,9.87,9.965,9.86,9.955,4378335.0
2014-10-06,9.985,9.995,9.885,9.9,2666489.0
2014-10-07,9.94,9.945,9.675,9.9,7887594.0
2014-10-08,9.78,9.91,9.745,9.86,4682924.0
2014-10-09,9.925,10.11,9.925,10.04,6662382.0
2014-10-10,9.805,9.92,9.805,9.85,6689228.0
2014-10-13,9.745,9.81,9.71,9.745,4529448.0
2014-10-14,9.67,9.865,9.665,9.815,5183366.0
2014-10-15,9.775,9.925,9.775,9.915,4369785.0
2014-10-16,9.815,10.0,9.78,9.995,8683351.0
2014-10-17,10.075,10.195,10.06,10.11,6542368.0
2014-10-20,10.27,10.29,10.215,10.255,5055482.0
2014-10-21,10.285,10.285,10.16,10.205,4324344.0
2014-10-22,10.315,10.34,10.25,10.305,4299032.0
2014-10-23,10.275,10.39,10.275,10.39,4068558.0
2014-10-24,10.48,10.495,10.42,10.45,5388893.0
2014-10-27,10.49,10.6,10.485,10.555,4915816.0
2014-10-28,10.565,10.71,10.55,10.655,6598364.0
2014-10-29,10.66,10.67,10.415,10.435,9261657.0
2014-10-30,10.425,10.56,10.425,10.525,5329257.0
2014-10-31,10.59,10.64,10.54,10.62,4866686.0
2014-11-03,10.65,10.67,10.51,10.55,5216649.0
2014-11-04,10.63,10.63,10.485,10.535,6056314.0
2014-11-05,10.495,10.565,10.42,10.565,6551764.0
2014-11-06,10.615,10.62,10.405,10.51,7016964.0
2014-11-07,10.56,10.64,10.54,10.64,9564534.0
2014-11-10,10.645,10.69,10.61,10.63,7321207.0
2014-11-11,10.715,10.725,10.62,10.68,5963290.0
2014-11-12,10.655,10.67,10.55,10.585,5247343.0
2014-11-13,10.53,10.54,10.425,10.465,6682730.0
2014-11-14,10.395,10.505,10.34,10.49,4620882.0
2014-11-17,10.44,10.46,10.36,10.39,3570299.0
2014-11-18,10.45,10.48,10.35,10.4,3540982.0
2014-11-19,10.39,10.435,10.345,10.41,3409827.0
2014-11-20,10.385,10.44,10.32,10.33,3851566.0
2014-11-21,10.34,10.355,10.2,10.24,5126948.0
2014-11-24,10.3,10.385,10.26,10.32,3188721.0
2014-11-25,10.22,10.35,10.205,10.35,5232006.0
2014-11-26,10.405,10.5,10.4,10.5,4551219.0
2014-11-27,10.48,10.565,10.46,10.55,3641372.0
2014-11-28,10.545,10.545,10.32,10.335,4741619.0
2014-12-01,10.39,10.415,10.225,10.235,5169292.0
2014-12-02,10.255,10.41,10.165,10.395,6043043.0
2014-12-03,10.305,10.52,10.29,10.43,3933392.0
2014-12-04,10.53,10.635,10.485,10.605,5948117.0
2014-12-05,10.54,10.61,10.36,10.48,5401886.0
2014-12-08,10.62,10.695,10.59,10.59,5022668.0
2014-12-09,10.565,10.68,10.49,10.495,5921884.0
2014-12-10,10.38,10.405,10.295,10.325,6157798.0
2014-12-11,10.2,10.315,10.165,10.235,7175504.0
2014-12-12,10.16,10.26,10.135,10.175,3845438.0
2014-12-15,10.115,10.175,10.025,10.105,3898334.0
2014-12-16,10.035,10.125,10.01,10.025,4371348.0
2014-12-17,10.02,10.105,9.95,9.95,3962719.0
2014-12-18,9.97,10.14,9.97,10.025,8061823.0
2014-12-19,10.195,10.32,10.17,10.315,5116538.0
2014-12-22,10.365,10.48,10.35,10.48,4249848.0
2014-12-23,10.425,10.47,10.39,10.4,3127747.0
2014-12-24,10.385,10.445,10.34,10.445,1800299.0
2014-12-29,10.51,10.605,10.475,10.585,4125814.0
2014-12-30,10.63,10.675,10.525,10.54,2719969.0
2014-12-31,10.495,10.535,10.47,10.53,1265497.0
2015-01-02,10.48,10.575,10.44,10.565,1905525.0
2015-01-05,10.56,10.635,10.505,10.53,2878076.0
2015-01-06,10.42,10.475,10.35,10.435,4410931.0
2015-01-07,10.335,10.435,10.28,10.38,4308391.0
2015-01-08,10.435,10.455,10.36,10.42,3442531.0
2015-01-09,10.48,10.61,10.475,10.605,5392726.0
2015-01-12,10.57,10.63,10.545,10.585,2959414.0
2015-01-13,10.51,10.61,10.465,10.605,4056189.0
2015-01-14,10.575,10.645,10.47,10.52,5544469.0
2015-01-15,10.445,10.48,10.345,10.41,5452854.0
2015-01-16,10.33,10.455,10.295,10.4,4072375.0
2015-01-19,10.49,10.53,10.33,10.36,2856631.0
2015-01-20,10.375,10.465,10.33,10.445,4073824.0
2015-01-21,10.515,10.6,10.46,10.6,4772232.0
2015-01-22,10.665,10.75,10.665,10.75,6208447.0
2015-01-23,10.845,10.895,10.81,10.895,4589886.0
2015-01-27,10.905,10.985,10.895,10.975,4791248.0
2015-01-28,10.95,11.02,10.9,11.01,4176182.0
2015-01-29,10.93,11.03,10.905,11.0,5824490.0
2015-01-30,11.05,11.06,10.94,10.94,4531300.0
2015-02-02,10.985,11.08,10.925,11.065,5215639.0
2015-02-03,11.105,11.225,11.02,11.195,6359373.0
2015-02-04,11.35,11.505,11.325,11.505,9596034.0
2015-02-05,11.545,11.6,11.41,11.57,6662625.0
2015-02-06,11.705,11.735,11.61,11.735,7044437.0
2015-02-09,11.7,11.765,11.63,11.765,4302083.0
2015-02-10,11.735,11.735,11.575,11.69,4034918.0
2015-02-11,11.765,11.81,11.625,11.695,3830165.0
2015-02-12,11.75,11.75,11.6,11.65,4961884.0
2015-02-13,11.75,11.955,11.705,11.915,5050874.0
2015-02-16,11.9,11.975,11.75,11.955,2996236.0
2015-02-17,11.89,12.03,11.86,11.96,3673454.0
2015-02-18,12.065,12.065,11.875,12.065,3705101.0
2015-02-19,12.145,12.16,11.985,12.05,4111929.0
2015-02-20,12.065,12.1,11.915,11.95,2743148.0
2015-02-23,11.92,12.045,11.905,11.975,2992770.0
2015-02-24,12.02,12.065,11.905,12.055,2591281.0
2015-02-25,12.065,12.11,11.985,12.03,3378797.0
2015-02-26,11.985,12.045,11.915,11.965,3395254.0
2015-02-27,11.995,12.085,11.84,12.065,5084301.0
2015-03-02,12.1,12.26,12.075,12.16,4755894.0
2015-03-03,12.23,12.375,12.105,12.15,5240847.0
2015-03-04,12.175,12.2,12.03,12.035,3534697.0
2015-03-05,12.035,12.06,11.915,12.01,3666782.0
2015-03-06,11.995,12.085,11.925,11.965,3302558.0
2015-03-09,11.865,11.94,11.83,11.865,3191019.0
2015-03-10,11.95,12.05,11.915,11.96,3639292.0
2015-03-11,11.81,11.96,11.795,11.905,2969476.0
2015-03-12,11.905,12.125,11.905,12.095,3816246.0
2015-03-13,12.11,12.14,11.95,12.0,2966782.0
2015-03-16,11.985,12.08,11.91,12.06,3350680.0
2015-03-17,12.195,12.29,12.175,12.235,4159162.0
2015-03-18,12.22,12.29,12.15,12.28,4053892.0
2015-03-19,12.4,12.61,12.385,12.61,8631080.0
2015-03-20,12.545,12.64,12.515,12.615,4350010.0
2015-03-23,12.615,12.665,12.52,12.56,2784559.0
2015-03-24,12.555,12.605,12.515,12.565,2340028.0
2015-03-25,12.58,12.665,12.565,12.665,2842210.0
2015-03-26,12.55,12.56,12.37,12.37,5621894.0
2015-03-27,12.385,12.505,12.38,12.445,4084572.0
2015-03-30,12.34,12.445,12.31,12.425,4936712.0
2015-03-31,12.525,12.62,12.485,12.505,4094972.0
2015-04-01,12.42,12.505,12.385,12.44,3970675.0
2015-04-02,12.465,12.79,12.435,12.525,2551486.0
2015-04-07,12.66,12.725,12.495,12.595,4678557.0
2015-04-08,12.64,12.69,12.525,12.625,2331402.0
2015-04-09,12.64,12.685,12.525,12.55,2999091.0
2015-04-10,12.6,12.665,12.535,12.665,2420399.0
2015-04-13,12.7,12.7,12.615,12.63,2393536.0
2015-04-14,12.605,12.68,12.56,12.56,3512540.0
2015-04-15,12.51,12.55,12.32,12.36,5077900.0
2015-04-16,12.49,12.505,12.41,12.47,2983300.0
2015-04-17,12.49,12.5,12.305,12.35,4722680.0
2015-04-20,12.225,12.35,12.175,12.315,4469174.0
2015-04-21,12.385,12.395,12.285,12.315,3621080.0
2015-04-22,12.3,12.325,12.07,12.16,4878588.0
2015-04-23,12.115,12.17,12.045,12.125,4477287.0
2015-04-24,12.215,12.225,12.12,12.2,4742849.0
2015-04-27,12.225,12.35,12.205,12.335,3847195.0
2015-04-28,12.29,12.315,12.19,12.19,5263241.0
2015-04-29,12.14,12.23,11.875,11.875,6167966.0
2015-04-30,11.595,11.66,11.5,11.575,10182420.0
2015-05-01,11.595,11.73,11.515,11.665,7362455.0
2015-05-04,11.115,11.34,11.095,11.305,11097421.0
2015-05-05,11.395,11.415,11.16,11.2,10075820.0
2015-05-06,11.09,11.1,10.795,10.795,11025750.0
2015-05-07,10.545,10.9,10.505,10.765,11407681.0
2015-05-08,10.905,10.965,10.81,10.81,6763737.0
2015-05-11,10.955,10.97,10.67,10.7,7096992.0
2015-05-12,10.76,10.905,10.68,10.815,7500998.0
2015-05-13,11.04,11.065,10.95,11.0,7753608.0
2015-05-14,10.99,11.0,10.79,10.92,6872938.0
2015-05-15,11.02,11.055,10.825,10.925,7347418.0
2015-05-18,10.805,10.87,10.65,10.65,7543826.0
2015-05-19,10.745,10.905,10.67,10.67,9711039.0
2015-05-20,10.61,10.82,10.55,10.665,8993853.0
2015-05-21,10.675,10.795,10.605,10.795,8535948.0
2015-05-22,10.81,10.83,10.75,10.765,5813849.0
2015-05-25,10.745,10.895,10.735,10.895,5678514.0
2015-05-26,10.96,11.13,10.92,11.125,7713125.0
2015-05-27,11.115,11.145,10.94,10.975,9067723.0
2015-05-28,11.025,11.03,10.87,10.95,7169344.0
2015-05-29,11.085,11.235,11.065,11.095,10170523.0
2015-06-01,11.035,11.05,10.865,10.95,7690853.0
2015-06-02,11.01,11.01,10.66,10.69,9910569.0
2015-06-03,10.655,10.655,10.54,10.54,8797589.0
2015-06-04,10.61,10.63,10.345,10.38,10164805.0
2015-06-05,10.33,10.44,10.245,10.31,8910395.0
2015-06-09,10.31,10.48,10.27,10.365,8425580.0
2015-06-10,10.395,10.42,10.26,10.365,6390086.0
2015-06-11,10.495,10.59,10.47,10.57,6521626.0
2015-06-12,10.58,10.585,10.405,10.47,6847345.0
2015-06-15,10.325,10.485,10.295,10.485,5553177.0
2015-06-16,10.495,10.745,10.49,10.675,9416216.0
2015-06-17,10.825,10.97,10.785,10.875,8659020.0
2015-06-18,10.875,10.875,10.665,10.735,11425551.0
2015-06-19,10.865,10.905,10.79,10.84,5207386.0
2015-06-22,10.84,10.96,10.805,10.95,4127231.0
2015-06-23,11.175,11.175,11.085,11.14,6000858.0
2015-06-24,11.165,11.22,11.105,11.13,4607560.0
2015-06-25,11.02,11.105,11.01,11.01,4102834.0
2015-06-26,10.91,10.96,10.81,10.91,5248728.0
2015-06-29,10.67,10.715,10.58,10.585,6185554.0
2015-06-30,10.51,10.67,10.49,10.63,6137710.0
2015-07-01,10.665,10.755,10.63,10.705,4681112.0
2015-07-02,10.675,10.94,10.675,10.91,5565580.0
2015-07-03,10.91,10.925,10.745,10.83,6427132.0
2015-07-06,10.685,10.795,10.58,10.74,4809586.0
2015-07-07,10.875,11.17,10.865,11.16,8896201.0
2015-07-08,11.03,11.14,10.925,10.96,7485871.0
2015-07-09,10.815,10.925,10.685,10.87,6562258.0
2015-07-10,10.99,11.05,10.92,10.94,5273245.0
2015-07-13,10.89,11.065,10.835,10.895,4620257.0
2015-07-14,11.105,11.14,11.04,11.11,6402442.0
2015-07-15,11.14,11.24,11.125,11.24,4961558.0
2015-07-16,11.295,11.45,11.27,11.445,7190444.0
2015-07-17,11.535,11.535,11.36,11.43,6175910.0
2015-07-20,11.43,11.46,11.325,11.435,3895081.0
2015-07-21,11.525,11.585,11.455,11.535,6105509.0
2015-07-22,11.465,11.47,11.355,11.355,4940953.0
2015-07-23,11.435,11.435,11.255,11.325,3691967.0
2015-07-24,11.28,11.445,11.25,11.32,5746749.0
2015-07-27,11.285,11.36,11.26,11.36,3945531.0
2015-07-28,11.275,11.345,11.18,11.31,6411149.0
2015-07-29,11.4,11.455,11.35,11.37,3360567.0
2015-07-30,11.4,11.505,11.36,11.485,4097719.0
2015-07-31,11.53,11.555,11.455,11.525,6092358.0
2015-08-03,11.515,11.545,11.445,11.52,2938464.0
2015-08-04,11.49,11.62,11.475,11.495,5999460.0
2015-08-05,11.42,11.435,11.3,11.4,4620452.0
2015-08-06,11.165,11.175,10.96,11.055,7521031.0
2015-08-07,10.745,10.905,10.695,10.695,8258754.0
2015-08-10,10.695,10.84,10.62,10.805,4016457.0
2015-08-11,10.81,10.825,10.56,10.595,6304305.0
2015-08-12,10.67,10.77,10.36,10.44,6514186.0
2015-08-13,10.535,10.64,10.48,10.51,5743053.0
2015-08-14,10.545,10.59,10.31,10.355,6157031.0
2015-08-17,10.425,10.605,10.385,10.56,6123900.0
2015-08-18,10.645,10.73,10.46,10.465,9239720.0
2015-08-19,10.64,10.835,10.615,10.815,9015821.0
2015-08-20,10.715,10.825,10.615,10.645,7584701.0
2015-08-21,10.495,10.53,10.22,10.37,11514928.0
2015-08-24,10.08,10.21,9.735,9.735,13258792.0
2015-08-25,9.65,10.265,9.65,10.215,13054282.0
2015-08-26,10.05,10.415,9.95,10.34,10497833.0
2015-08-27,10.49,10.6,10.45,10.46,7467316.0
2015-08-28,10.545,10.575,10.29,10.44,6033318.0
2015-08-31,10.29,10.375,10.17,10.28,4469457.0
2015-09-01,10.25,10.325,9.985,9.985,6150615.0
2015-09-02,9.915,10.095,9.81,10.055,8031022.0
2015-09-03,10.315,10.335,9.98,9.98,8022442.0
2015-09-04,9.95,10.045,9.735,9.895,8910533.0
2015-09-07,9.96,9.995,9.73,9.85,5893902.0
2015-09-08,9.945,10.09,9.925,10.09,6624535.0
2015-09-09,10.245,10.515,10.22,10.515,8766391.0
2015-09-10,10.255,10.32,10.165,10.17,7431361.0
2015-09-11,10.085,10.23,9.97,10.08,6771992.0
2015-09-14,10.31,10.33,10.165,10.245,5259519.0
2015-09-15,10.195,10.22,9.965,9.985,5713180.0
2015-09-16,10.04,10.275,9.99,10.27,6430297.0
2015-09-17,10.45,10.515,10.32,10.365,9337887.0
2015-09-18,10.34,10.495,10.215,10.495,5916401.0
2015-09-21,10.315,10.33,10.08,10.2,6346253.0
2015-09-22,10.27,10.36,10.21,10.285,4416516.0
2015-09-23,10.12,10.17,9.9,9.905,8456978.0
2015-09-24,9.975,10.06,9.935,10.035,8474795.0
2015-09-25,10.115,10.13,9.865,9.9,4900502.0
2015-09-28,9.915,10.075,9.91,9.995,5828797.0
2015-09-29,9.83,9.855,9.62,9.62,7913462.0
2015-09-30,9.72,9.845,9.625,9.82,8546827.0
2015-10-01,9.915,10.09,9.83,10.045,7057768.0
2015-10-02,9.915,10.035,9.78,9.835,5693942.0
2015-10-05,10.015,10.015,9.91,9.95,4547780.0
2015-10-06,10.08,10.125,10.02,10.035,5511801.0
2015-10-07,10.1,10.11,9.905,10.09,5237884.0
2015-10-08,10.165,10.22,10.08,10.095,5818445.0
2015-10-09,10.215,10.245,10.09,10.2,5411014.0
2015-10-12,10.2,10.205,10.085,10.12,3844276.0
2015-10-13,10.11,10.17,9.985,10.06,4428039.0
2015-10-14,10.12,10.12,10.12,10.12,0.0
2015-10-15,10.12,10.12,10.12,10.12,0.0
2015-10-16,10.12,10.12,10.12,10.12,0.0
2015-10-19,10.24,10.58,10.24,10.415,12588487.0
2015-10-20,10.405,10.415,10.24,10.255,7600507.0
2015-10-21,10.17,10.285,10.04,10.22,7533475.0
2015-10-22,10.2,10.315,10.175,10.315,4713157.0
2015-10-23,10.52,10.565,10.455,10.49,7016366.0
2015-10-26,10.595,10.61,10.54,10.585,5224379.0
2015-10-27,10.585,10.625,10.52,10.56,5124049.0
2015-10-28,10.52,10.665,10.475,10.615,7114777.0
2015-10-29,10.695,10.755,10.53,10.61,8163475.0
2015-10-30,10.46,10.495,10.355,10.43,7641031.0
2015-11-02,10.415,10.44,9.995,10.175,6166264.0
2015-11-03,10.24,10.425,10.19,10.405,5078281.0
2015-11-04,10.57,10.615,10.385,10.395,6873262.0
2015-11-05,10.395,10.47,10.195,10.34,6529167.0
2015-11-06,10.41,10.545,10.365,10.52,6851429.0
2015-11-09,10.47,10.55,10.335,10.4,5884720.0
2015-11-10,10.305,10.34,10.17,10.27,9512563.0
2015-11-11,10.405,10.58,10.405,10.475,7586658.0
2015-11-12,10.41,10.76,10.405,10.635,8080862.0
2015-11-13,10.44,10.71,10.43,10.605,8165445.0
2015-11-16,10.48,10.545,10.43,10.43,5661718.0
2015-11-17,10.44,10.635,10.42,10.635,8811468.0
2015-11-18,10.6,10.73,10.51,10.69,7333729.0
2015-11-19,10.79,10.975,10.725,10.975,6802291.0
2015-11-20,11.02,11.115,10.895,11.07,6143486.0
2015-11-23,11.1,11.115,10.99,11.08,4948586.0
2015-11-24,11.02,11.105,11.0,11.02,4626781.0
2015-11-25,11.07,11.09,10.935,11.015,5327360.0
2015-11-26,11.08,11.235,11.06,11.15,6688272.0
2015-11-27,11.275,11.275,11.085,11.16,4653231.0
2015-11-30,11.135,11.26,11.115,11.17,6584981.0
2015-12-01,11.25,11.425,11.2,11.395,9315400.0
2015-12-02,11.425,11.515,11.365,11.5,5829146.0
2015-12-03,11.375,11.485,11.365,11.435,4132713.0
2015-12-04,11.225,11.255,11.12,11.225,5730584.0
2015-12-07,11.4,11.4,11.275,11.3,3819060.0
2015-12-08,11.25,11.3,11.1,11.205,4780740.0
2015-12-09,11.12,11.25,11.1,11.135,4730430.0
2015-12-10,11.03,11.09,10.81,10.915,6894871.0
2015-12-11,10.875,11.02,10.785,10.935,5124855.0
2015-12-14,10.77,10.825,10.655,10.655,5441577.0
2015-12-15,10.705,10.795,10.635,10.635,4651180.0
2015-12-16,10.74,10.94,10.715,10.93,4914892.0
2015-12-17,11.125,11.245,11.095,11.18,9778205.0
2015-12-18,11.015,11.26,10.955,11.215,5127553.0
2015-12-21,11.17,11.225,11.09,11.205,4529493.0
2015-12-22,11.295,11.295,11.055,11.12,3659712.0
2015-12-23,11.185,11.235,11.105,11.14,3117492.0
2015-12-24,11.295,11.32,11.24,11.305,2375624.0
2015-12-29,11.33,11.475,11.31,11.475,3118206.0
2015-12-30,11.57,11.725,11.55,11.695,5996646.0
2015-12-31,11.615,11.725,11.6,11.66,3340279.0
2016-01-04,11.605,11.625,11.41,11.465,5399275.0
2016-01-05,11.355,11.41,11.305,11.36,3709114.0
2016-01-06,11.345,11.355,11.13,11.195,4403883.0
2016-01-07,11.135,11.195,10.84,10.87,6552028.0
2016-01-08,10.655,11.0,10.645,10.77,7048078.0
2016-01-11,10.635,10.75,10.5,10.62,4952894.0
2016-01-12,10.69,10.855,10.625,10.71,6596612.0
2016-01-13,10.815,10.955,10.75,10.945,5068800.0
2016-01-14,10.685,10.83,10.635,10.83,5160512.0
2016-01-15,11.0,11.005,10.715,10.805,6518817.0
2016-01-18,10.705,10.72,10.6,10.69,4497252.0
2016-01-19,10.715,10.835,10.645,10.835,4097347.0
2016-01-20,10.84,10.885,10.42,10.445,6889728.0
2016-01-21,10.665,10.665,10.375,10.385,8223589.0
2016-01-22,10.415,10.425,10.305,10.4,6776582.0
2016-01-25,10.545,10.76,10.51,10.74,5013556.0
2016-01-27,10.69,10.77,10.5,10.54,5810602.0
2016-01-28,10.485,10.635,10.38,10.59,5569921.0
2016-01-29,10.59,10.72,10.47,10.72,5397165.0
2016-02-01,10.785,10.815,10.615,10.65,5780600.0
2016-02-02,10.675,10.715,10.47,10.53,5000950.0
2016-02-03,10.375,10.47,10.22,10.225,6551119.0
2016-02-04,10.305,10.635,10.265,10.59,6120717.0
2016-02-05,10.495,10.555,10.395,10.545,4868625.0
2016-02-08,10.43,10.535,10.375,10.515,3297634.0
2016-02-09,10.37,10.39,9.975,9.975,7885029.0
2016-02-10,10.06,10.075,9.62,9.915,8484787.0
2016-02-11,10.005,10.07,9.855,10.005,4190548.0
2016-02-12,9.85,9.985,9.725,9.75,6110726.0
2016-02-15,9.99,10.03,9.77,9.95,7104482.0
2016-02-16,10.045,10.065,9.775,10.065,7441132.0
2016-02-17,10.09,10.25,9.945,10.135,5696837.0
2016-02-18,10.275,10.42,10.22,10.42,4978725.0
2016-02-19,10.355,10.425,10.27,10.35,3871004.0
2016-02-22,10.32,10.51,10.3,10.46,3453652.0
2016-02-23,10.48,10.61,10.265,10.305,5147889.0
2016-02-24,10.165,10.185,9.875,9.9,6636537.0
2016-02-25,9.905,10.0,9.67,9.95,9509293.0
2016-02-26,9.985,10.04,9.885,9.925,3796517.0
2016-02-29,9.985,10.145,9.96,9.99,6586877.0
2016-03-01,9.94,10.25,9.93,10.24,7017817.0
2016-03-02,10.45,10.745,10.42,10.665,9168140.0
2016-03-03,10.74,10.86,10.565,10.85,7236710.0
2016-03-04,10.905,11.05,10.885,11.02,7121509.0
2016-03-07,11.115,11.23,11.07,11.16,5718834.0
2016-03-08,11.155,11.275,11.0,11.055,8158279.0
2016-03-09,11.085,11.305,11.045,11.305,5534594.0
2016-03-10,11.305,11.4,11.245,11.3,4342419.0
2016-03-11,11.265,11.455,11.24,11.375,5269924.0
2016-03-14,11.48,11.605,11.375,11.425,5433714.0
2016-03-15,11.36,11.505,11.2,11.225,4889206.0
2016-03-16,11.18,11.335,11.15,11.29,4101618.0
2016-03-17,11.435,11.46,11.295,11.36,7785622.0
2016-03-18,11.435,11.5,11.32,11.355,5019417.0
2016-03-21,11.395,11.41,11.255,11.3,3172816.0
2016-03-22,11.295,11.345,11.24,11.27,5418421.0
2016-03-23,11.26,11.26,11.145,11.235,5316270.0
2016-03-24,11.125,11.14,10.705,10.72,9573413.0
2016-03-29,10.755,10.77,10.35,10.4,7897161.0
2016-03-30,10.565,10.655,10.3,10.385,6007827.0
2016-03-31,10.465,10.59,10.445,10.545,5663543.0
2016-04-01,10.375,10.47,10.24,10.305,7603825.0
2016-04-04,10.25,10.5,10.235,10.325,4025972.0
2016-04-05,10.29,10.31,10.055,10.12,6408906.0
2016-04-06,10.085,10.17,9.89,9.965,5994946.0
2016-04-07,10.04,10.155,9.995,10.03,5247362.0
2016-04-08,9.905,9.985,9.805,9.91,4834509.0
2016-04-11,9.905,9.96,9.78,9.875,4736898.0
2016-04-12,9.875,10.12,9.87,10.12,4776790.0
2016-04-13,10.25,10.405,10.155,10.405,7256532.0
2016-04-14,10.535,10.69,10.47,10.68,5297697.0
2016-04-15,10.705,10.77,10.5,10.74,5933728.0
2016-04-18,10.57,10.715,10.51,10.58,5089894.0
2016-04-19,10.74,10.765,10.61,10.615,6534263.0
2016-04-20,10.74,10.75,10.475,10.69,6141751.0
2016-04-21,10.83,10.895,10.725,10.825,6142019.0
2016-04-22,10.79,10.945,10.765,10.885,5469738.0
2016-04-26,10.965,11.045,10.915,10.975,5708780.0
2016-04-27,11.065,11.12,10.695,10.75,7388690.0
2016-04-28,10.755,10.795,10.61,10.66,7541140.0
2016-04-29,10.67,10.835,10.655,10.79,4313050.0
2016-05-02,10.365,10.405,10.18,10.405,10608449.0
2016-05-03,10.285,10.67,10.225,10.65,9714395.0
2016-05-04,10.475,10.62,10.44,10.53,7694292.0
2016-05-05,10.46,10.645,10.455,10.595,7371205.0
2016-05-06,10.465,10.715,10.43,10.705,7713477.0
2016-05-09,10.705,10.875,10.625,10.81,6377471.0
2016-05-10,10.84,10.975,10.8,10.875,10357047.0
2016-05-11,11.04,11.05,10.88,10.88,10166077.0
2016-05-12,10.93,10.985,10.905,10.96,6818040.0
2016-05-13,10.945,11.005,10.75,10.815,6704473.0
2016-05-16,10.785,10.955,10.73,10.905,5755547.0
2016-05-17,10.945,11.02,10.88,10.965,4995204.0
2016-05-18,10.84,11.035,10.775,10.89,7010489.0
2016-05-19,11.03,11.04,10.875,10.945,5461865.0
2016-05-20,10.945,11.01,10.885,10.995,3922989.0
2016-05-23,11.0,11.02,10.8,10.855,4734885.0
2016-05-24,10.865,10.915,10.81,10.81,3807587.0
2016-05-25,11.015,11.155,11.01,11.05,7876324.0
2016-05-26,11.14,11.18,11.05,11.165,4457107.0
2016-05-27,11.255,11.325,11.195,11.25,5964205.0
2016-05-30,11.31,11.31,11.175,11.21,4042858.0
2016-05-31,11.155,11.245,11.13,11.145,4033334.0
2016-06-01,11.03,11.105,10.915,11.025,4726385.0
2016-06-02,11.04,11.05,10.82,10.865,4180387.0
2016-06-03,10.995,11.005,10.805,10.875,4105098.0
2016-06-06,10.89,11.09,10.87,10.985,3740263.0
2016-06-07,11.075,11.16,11.01,11.075,4829840.0
2016-06-08,10.965,11.135,10.935,11.11,4292710.0
2016-06-09,11.105,11.105,10.92,11.01,2995943.0
2016-06-10,10.905,10.92,10.79,10.875,4406502.0
2016-06-14,10.7,10.77,10.57,10.61,5363110.0
2016-06-15,10.565,10.61,10.365,10.365,5626539.0
2016-06-16,10.495,10.535,10.265,10.31,8055631.0
2016-06-17,10.415,10.45,10.325,10.41,4884894.0
2016-06-20,10.555,10.7,10.545,10.7,4200934.0
2016-06-21,10.785,10.86,10.73,10.775,5240590.0
2016-06-22,10.745,10.865,10.72,10.77,3648542.0
2016-06-23,10.795,10.835,10.685,10.765,3938368.0
2016-06-24,10.875,10.89,10.17,10.29,11624872.0
2016-06-27,10.24,10.365,10.01,10.305,6485310.0
2016-06-28,10.17,10.39,10.135,10.355,6811750.0
2016-06-29,10.555,10.575,10.405,10.455,6953396.0
2016-06-30,10.535,10.705,10.495,10.675,8205272.0
2016-07-01,10.68,10.765,10.595,10.63,5559684.0
2016-07-04,10.52,10.56,10.46,10.52,4979882.0
2016-07-05,10.47,10.495,10.32,10.36,5409241.0
2016-07-06,10.25,10.275,10.105,10.24,6308671.0
2016-07-07,10.295,10.385,10.19,10.29,5180693.0
2016-07-08,10.31,10.32,10.195,10.265,5497016.0
2016-07-11,10.465,10.61,10.435,10.6,4652887.0
2016-07-12,10.69,10.815,10.635,10.665,5072842.0
2016-07-13,10.745,10.81,10.64,10.72,5669286.0
2016-07-14,10.8,10.835,10.73,10.82,4062650.0
2016-07-15,10.865,11.025,10.855,10.93,6106796.0
2016-07-18,10.98,11.015,10.915,11.0,3985065.0
2016-07-19,11.025,11.025,10.805,10.9,4862286.0
2016-07-20,11.0,11.03,10.925,11.03,4736187.0
2016-07-21,11.18,11.195,11.09,11.11,5209157.0
2016-07-22,11.09,11.14,11.01,11.08,3276005.0
2016-07-25,11.165,11.21,11.09,11.15,3329293.0
2016-07-26,11.18,11.21,11.065,11.21,4442565.0
2016-07-27,11.235,11.255,11.125,11.225,4430064.0
2016-07-28,11.25,11.26,11.17,11.185,4234393.0
2016-07-29,11.215,11.3,11.17,11.29,5578475.0
2016-08-01,11.315,11.36,11.235,11.29,3858525.0
2016-08-02,11.255,11.285,11.165,11.195,5570186.0
2016-08-03,11.065,11.065,10.91,10.915,4341504.0
2016-08-04,11.005,11.025,10.91,10.93,3605749.0
2016-08-05,10.965,11.01,10.89,10.96,3747316.0
2016-08-08,11.075,11.165,11.035,11.05,3465536.0
2016-08-09,11.09,11.265,11.085,11.25,4960982.0
2016-08-10,11.22,11.33,11.11,11.185,4911923.0
2016-08-11,11.04,11.1,10.79,10.9,6004101.0
2016-08-12,10.955,10.96,10.65,10.755,9219552.0
2016-08-15,10.725,10.845,10.7,10.805,4661138.0
2016-08-16,10.89,10.915,10.785,10.785,3879500.0
2016-08-17,10.925,10.97,10.8,10.95,4946836.0
2016-08-18,11.05,11.055,10.82,10.89,5069632.0
2016-08-19,10.865,10.94,10.77,10.9,2649199.0
2016-08-22,10.89,10.955,10.86,10.88,3533660.0
2016-08-23,10.965,11.13,10.945,11.04,4985082.0
2016-08-24,10.8,11.22,10.8,11.165,3928472.0
2016-08-25,11.13,11.13,10.995,11.025,4143490.0
2016-08-26,10.93,11.02,10.93,10.93,2290081.0
2016-08-29,10.905,10.915,10.78,10.83,3305591.0
2016-08-30,10.905,10.905,10.765,10.765,4223738.0
2016-08-31,10.725,10.75,10.6,10.695,5854251.0
2016-09-01,10.71,10.785,10.65,10.71,4840378.0
2016-09-02,10.665,10.665,10.535,10.59,5358316.0
2016-09-05,10.69,10.825,10.665,10.77,3589636.0
2016-09-06,10.72,10.8,10.715,10.745,3254123.0
2016-09-07,10.795,10.945,10.72,10.915,7024375.0
2016-09-08,10.885,10.92,10.79,10.905,6865089.0
2016-09-09,10.835,10.84,10.705,10.725,6395836.0
2016-09-12,10.57,10.65,10.52,10.54,6848355.0
2016-09-13,10.625,10.65,10.4,10.42,5148281.0
2016-09-14,10.4,10.63,10.37,10.57,5080148.0
2016-09-15,10.525,10.66,10.525,10.64,7472218.0
2016-09-16,10.675,10.81,10.64,10.745,5401917.0
2016-09-19,10.655,10.745,10.49,10.735,1156538.0
2016-09-20,10.73,10.8,10.615,10.8,5221090.0
2016-09-21,10.8,10.88,10.755,10.87,4521807.0
2016-09-22,10.88,10.96,10.855,10.87,3535110.0
2016-09-23,10.95,11.035,10.91,11.01,5844993.0
2016-09-26,10.97,11.07,10.965,11.02,2580358.0
2016-09-27,10.88,10.915,10.8,10.875,6283282.0
2016-09-28,10.93,10.955,10.815,10.865,3872354.0
2016-09-29,10.985,10.985,10.835,10.865,5583702.0
2016-09-30,10.745,10.79,10.715,10.715,7049583.0
2016-10-03,10.81,10.96,10.795,10.905,4015914.0
2016-10-04,10.915,10.92,10.81,10.89,3637578.0
2016-10-05,10.9,11.01,10.89,10.965,4641769.0
2016-10-06,11.005,11.045,10.96,11.035,3179141.0
2016-10-07,11.07,11.125,11.015,11.1,5301191.0
2016-10-10,11.165,11.215,11.145,11.17,3525098.0
2016-10-11,11.21,11.235,11.075,11.13,4247702.0
2016-10-12,11.075,11.195,11.075,11.195,3289537.0
2016-10-13,11.13,11.14,10.975,11.03,4607795.0
2016-10-14,11.025,11.05,10.96,10.98,3060101.0
2016-10-17,10.995,11.12,10.97,10.975,3868085.0
2016-10-18,11.0,11.065,10.915,11.025,4261951.0
2016-10-19,11.025,11.075,10.985,11.02,3646329.0
2016-10-20,11.04,11.055,10.93,10.95,4007837.0
2016-10-21,11.065,11.095,10.985,11.05,2989055.0
2016-10-24,11.055,11.105,10.95,11.1,5190028.0
2016-10-25,11.165,11.25,11.145,11.22,5841823.0
2016-10-26,11.155,11.18,11.04,11.11,6481575.0
2016-10-27,11.145,11.17,11.01,11.035,6440715.0
2016-10-28,11.06,11.06,10.9,10.98,6247460.0
2016-10-31,10.965,11.115,10.93,11.065,4166159.0
2016-11-01,11.0,11.075,10.985,11.065,5030353.0
2016-11-02,10.945,10.995,10.84,10.905,5142042.0
2016-11-03,10.85,10.945,10.81,10.845,3612246.0
2016-11-04,10.76,10.85,10.735,10.785,4817271.0
2016-11-07,10.94,11.135,10.89,11.075,6298840.0
2016-11-08,11.155,11.165,10.865,10.985,7113570.0
2016-11-09,11.04,11.18,10.5,10.77,14189461.0
2016-11-10,11.09,11.24,11.075,11.24,10619969.0
2016-11-11,11.24,11.605,11.23,11.585,14383122.0
2016-11-14,11.69,11.735,11.61,11.71,8499764.0
2016-11-15,11.675,11.74,11.54,11.735,8027446.0
2016-11-16,11.785,11.835,11.71,11.74,4311155.0
2016-11-17,11.655,11.7,11.6,11.685,5902648.0
2016-11-18,11.735,11.765,11.645,11.725,5400081.0
2016-11-21,11.75,11.85,11.695,11.785,4354740.0
2016-11-22,11.865,11.87,11.785,11.785,4565768.0
2016-11-23,11.845,11.995,11.83,11.92,5218796.0
2016-11-24,12.01,12.045,11.94,11.98,5202747.0
2016-11-25,11.995,12.005,11.865,11.95,4138598.0
2016-11-28,11.975,11.975,11.815,11.815,3216564.0
2016-11-29,11.77,11.96,11.77,11.825,4547070.0
2016-11-30,11.88,11.89,11.795,11.85,6587987.0
2016-12-01,12.0,12.055,11.91,11.995,7073579.0
2016-12-02,11.945,11.975,11.85,11.88,4017381.0
2016-12-05,11.825,11.865,11.68,11.74,5251436.0
2016-12-06,11.835,11.89,11.755,11.755,5833242.0
2016-12-07,11.89,11.95,11.835,11.93,6391283.0
2016-12-08,12.06,12.195,12.055,12.18,7794822.0
2016-12-09,12.175,12.295,12.165,12.235,5851939.0
2016-12-12,12.24,12.31,12.175,12.24,4462531.0
2016-12-13,12.135,12.175,12.065,12.1,5069137.0
2016-12-14,12.15,12.295,12.12,12.26,6657228.0
2016-12-15,12.24,12.295,12.13,12.225,4783656.0
2016-12-16,12.21,12.245,12.1,12.2,5713010.0
2016-12-19,12.205,12.31,12.18,12.255,5250700.0
2016-12-20,12.24,12.415,12.23,12.315,5100198.0
2016-12-21,12.355,12.4,12.305,12.31,3827556.0
2016-12-22,12.31,12.415,12.27,12.385,4411785.0
2016-12-23,12.4,12.46,12.33,12.37,2672978.0
2016-12-28,12.435,12.51,12.4,12.46,3996523.0
2016-12-29,12.44,12.5,12.35,12.5,2132423.0
2016-12-30,12.425,12.43,12.34,12.355,2751762.0
2017-01-03,12.4,12.5,12.4,12.49,4181526.0
2017-01-04,12.505,12.59,12.49,12.575,4266007.0
2017-01-05,12.655,12.66,12.61,12.64,2956482.0
2017-01-06,12.635,12.715,12.585,12.685,3487383.0
2017-01-09,12.725,12.915,12.71,12.875,5968997.0
2017-01-10,12.82,12.82,12.68,12.775,4452219.0
2017-01-11,12.72,12.76,12.615,12.68,3864076.0
2017-01-12,12.68,12.765,12.615,12.67,4127207.0
2017-01-13,12.67,12.67,12.39,12.47,4118709.0
2017-01-16,12.555,12.585,12.505,12.53,3468278.0
2017-01-17,12.415,12.445,12.365,12.42,3920855.0
2017-01-18,12.275,12.29,12.185,12.29,6186996.0
2017-01-19,12.395,12.395,12.185,12.255,3466982.0
2017-01-20,12.13,12.165,12.005,12.07,4908892.0
2017-01-23,12.185,12.225,12.005,12.045,3726267.0
2017-01-24,12.03,12.105,11.975,11.995,4591131.0
2017-01-25,12.13,12.14,12.04,12.04,5338697.0
2017-01-27,12.105,12.275,12.095,12.26,4698073.0
2017-01-30,12.195,12.235,12.075,12.13,3757032.0
2017-01-31,12.11,12.11,11.945,12.02,6301834.0
2017-02-01,12.02,12.13,11.95,12.125,3767435.0
2017-02-02,12.165,12.215,12.06,12.13,4031755.0
2017-02-03,12.135,12.175,12.065,12.085,3008318.0
2017-02-06,12.215,12.29,12.145,12.145,3850567.0
2017-02-07,12.1,12.16,11.985,12.115,4647678.0
2017-02-08,12.24,12.275,12.115,12.23,5687861.0
2017-02-09,12.275,12.335,12.165,12.24,3567250.0
2017-02-10,12.37,12.435,12.355,12.405,4547725.0
2017-02-13,12.445,12.46,12.38,12.435,3096484.0
2017-02-14,12.475,12.515,12.34,12.39,4062345.0
2017-02-15,12.525,12.685,12.51,12.61,5360576.0
2017-02-16,12.775,12.775,12.69,12.755,5777853.0
2017-02-17,12.78,12.84,12.75,12.84,3855482.0
2017-02-20,12.85,12.93,12.795,12.93,4535571.0
2017-02-21,12.87,12.96,12.85,12.935,5741871.0
2017-02-22,12.975,13.03,12.95,12.985,6361886.0
2017-02-23,12.995,13.02,12.91,12.95,4720081.0
2017-02-24,12.985,13.01,12.85,12.92,3710000.0
2017-02-27,12.885,12.885,12.755,12.815,4113509.0
2017-02-28,12.85,13.01,12.775,12.775,6367059.0
2017-03-01,12.765,12.87,12.665,12.85,5871607.0
2017-03-02,12.995,13.055,12.96,12.985,5804243.0
2017-03-03,12.885,12.96,12.805,12.86,3728293.0
2017-03-06,12.9,13.005,12.88,12.95,3589641.0
2017-03-07,12.925,13.075,12.895,13.055,4878561.0
2017-03-08,13.07,13.18,13.035,13.11,4784619.0
2017-03-09,13.17,13.32,13.16,13.28,5984525.0
2017-03-10,13.295,13.365,13.245,13.315,5549676.0
2017-03-13,13.275,13.32,13.21,13.315,2975552.0
2017-03-14,13.325,13.35,13.155,13.22,4381000.0
2017-03-15,13.12,13.21,13.045,13.19,4504657.0
2017-03-16,13.105,13.165,12.945,12.99,9061176.0
2017-03-17,13.0,13.165,12.98,13.135,6569162.0
2017-03-20,13.055,13.14,13.04,13.1,2198888.0
2017-03-21,13.095,13.095,12.96,13.01,5248610.0
2017-03-22,12.845,12.855,12.655,12.695,6777696.0
2017-03-23,12.675,12.695,12.605,12.675,4214736.0
2017-03-24,12.71,12.93,12.69,12.85,4448231.0
2017-03-27,12.725,12.915,12.675,12.885,3461010.0
2017-03-28,12.98,13.155,12.97,13.15,5279471.0
2017-03-29,13.175,13.34,13.175,13.32,6385521.0
2017-03-30,13.32,13.415,13.305,13.365,4921447.0
2017-03-31,13.365,13.395,13.275,13.29,4974611.0
2017-04-03,13.265,13.37,13.21,13.345,3627721.0
2017-04-04,13.28,13.33,13.215,13.215,3268894.0
2017-04-05,13.245,13.265,13.06,13.135,4660806.0
2017-04-06,13.04,13.055,12.9,12.97,5301406.0
2017-04-07,13.055,13.055,12.9,12.975,4266706.0
2017-04-10,13.07,13.07,13.005,13.055,5315974.0
2017-04-11,13.08,13.265,13.065,13.215,4637380.0
2017-04-12,13.215,13.275,13.15,13.24,3612770.0
2017-04-13,13.14,13.205,13.095,13.17,3922756.0
2017-04-18,13.21,13.215,12.975,13.07,4962841.0
2017-04-19,12.855,12.945,12.815,12.93,5718722.0
2017-04-20,12.965,13.025,12.93,12.95,4748743.0
2017-04-21,13.065,13.135,13.015,13.02,3332259.0
2017-04-24,13.055,13.2,13.035,13.12,3007109.0
2017-04-26,13.235,13.275,13.185,13.19,6106121.0
2017-04-27,13.21,13.34,13.21,13.32,5985448.0
2017-04-28,13.34,13.36,13.195,13.29,4786583.0
2017-05-01,13.34,13.38,13.215,13.38,4830547.0
2017-05-02,13.265,13.265,13.13,13.26,5572827.0
2017-05-03,13.23,13.25,12.96,13.01,5548078.0
2017-05-04,13.115,13.115,12.755,12.85,8340831.0
2017-05-05,12.875,12.9,12.785,12.835,6001372.0
2017-05-08,12.87,12.95,12.795,12.915,7009147.0
2017-05-09,12.81,12.81,12.44,12.46,11093801.0
2017-05-10,12.205,12.52,12.18,12.375,14106107.0
2017-05-11,12.415,12.56,12.36,12.365,7057646.0
2017-05-12,12.32,12.38,12.195,12.345,6989114.0
2017-05-15,12.305,12.445,12.28,12.445,4263848.0
2017-05-16,12.6,12.6,12.435,12.48,6232479.0
2017-05-17,12.39,12.395,12.185,12.19,8582179.0
2017-05-18,12.165,12.325,12.12,12.325,10023181.0
2017-05-19,12.34,12.35,12.135,12.2,6354368.0
2017-05-22,12.32,12.36,12.275,12.295,3934998.0
2017-05-23,12.38,12.4,12.14,12.17,5111363.0
2017-05-24,12.17,12.205,12.07,12.085,7583676.0
2017-05-25,12.005,12.125,11.89,12.105,7453793.0
2017-05-26,12.065,12.11,11.975,12.03,6363500.0
2017-05-29,11.9,11.985,11.825,11.875,9213627.0
2017-05-30,11.835,12.025,11.82,11.995,8702494.0
2017-05-31,12.01,12.205,11.965,12.065,10593807.0
2017-06-01,12.145,12.155,11.915,11.98,7356293.0
2017-06-02,12.045,12.095,11.945,12.07,6949386.0
2017-06-05,11.915,11.925,11.745,11.85,8879264.0
2017-06-06,11.765,11.8,11.67,11.69,6249938.0
2017-06-07,11.745,11.82,11.63,11.75,7735133.0
2017-06-08,11.73,11.875,11.685,11.835,5527045.0
2017-06-09,11.81,11.89,11.77,11.855,4554875.0
2017-06-13,11.965,12.185,11.945,12.185,6675327.0
2017-06-14,12.34,12.41,12.285,12.39,9168138.0
2017-06-15,12.22,12.28,12.04,12.06,12492619.0
2017-06-16,12.12,12.185,12.045,12.075,5249466.0
2017-06-19,12.085,12.25,12.08,12.215,4130257.0
2017-06-20,12.255,12.255,11.99,11.99,7969938.0
2017-06-21,11.87,11.91,11.77,11.775,7330696.0
2017-06-22,11.865,12.06,11.855,11.94,6834525.0
2017-06-23,11.95,12.02,11.855,11.935,6360117.0
2017-06-26,11.88,12.035,11.87,11.9,4934119.0
2017-06-27,11.9,11.985,11.85,11.9,5117113.0
2017-06-28,11.925,12.025,11.865,12.005,6152720.0
2017-06-29,12.205,12.28,12.155,12.25,6387691.0
2017-06-30,12.06,12.22,12.01,12.07,7503610.0
2017-07-03,12.085,12.145,12.02,12.02,5670318.0
2017-07-04,12.18,12.415,12.18,12.415,8346004.0
2017-07-05,12.405,12.415,12.265,12.31,5285392.0
2017-07-06,12.275,12.3,12.15,12.195,5553464.0
2017-07-07,12.07,12.15,11.985,12.1,5668873.0
2017-07-10,12.22,12.27,12.16,12.21,3981146.0
2017-07-11,12.18,12.33,12.125,12.295,4347847.0
2017-07-12,12.22,12.25,12.09,12.155,6584241.0
2017-07-13,12.265,12.38,12.245,12.38,6833367.0
2017-07-14,12.43,12.475,12.36,12.42,5142125.0
2017-07-17,12.38,12.435,12.315,12.375,3399287.0
2017-07-18,12.335,12.35,12.125,12.17,6853586.0
2017-07-19,12.52,12.655,12.49,12.635,12314689.0
2017-07-20,12.915,12.955,12.82,12.94,11323391.0
2017-07-21,12.765,12.895,12.7,12.825,6383472.0
2017-07-24,12.695,12.76,12.575,12.725,4200121.0
2017-07-25,12.78,12.825,12.76,12.77,2843499.0
2017-07-26,12.925,12.955,12.855,12.865,4967518.0
2017-07-27,12.88,12.9,12.825,12.835,3199554.0
2017-07-28,12.695,12.72,12.56,12.615,4526062.0
2017-07-31,12.57,12.685,12.535,12.585,3465083.0
2017-08-01,12.585,12.705,12.56,12.685,4062470.0
2017-08-02,12.695,12.71,12.54,12.56,4221119.0
2017-08-03,12.54,12.6,12.465,12.54,3350829.0
2017-08-04,12.49,12.54,12.39,12.475,4877683.0
2017-08-07,12.635,12.685,12.58,12.635,3264117.0
2017-08-08,12.72,12.76,12.57,12.615,4921182.0
2017-08-09,12.66,12.73,12.64,12.71,3388960.0
2017-08-10,12.74,12.79,12.61,12.67,3621011.0
2017-08-11,12.89,12.925,12.81,12.915,4376968.0
2017-08-14,12.96,13.095,12.92,13.065,3786681.0
2017-08-15,13.205,13.24,13.135,13.15,3449539.0
2017-08-16,13.27,13.375,13.145,13.375,5140332.0
2017-08-17,13.42,13.42,13.295,13.365,4545175.0
2017-08-18,13.17,13.2,13.08,13.16,4710794.0
2017-08-21,13.155,13.195,13.065,13.16,4123324.0
2017-08-22,13.195,13.29,13.155,13.265,4270103.0
2017-08-23,13.4,13.41,13.235,13.28,4360198.0
2017-08-24,13.205,13.33,13.195,13.255,3859195.0
2017-08-25,13.17,13.195,13.075,13.115,5533448.0
2017-08-28,13.07,13.07,12.825,12.885,6882249.0
2017-08-29,12.745,12.76,12.625,12.72,5947659.0
2017-08-30,12.78,12.8,12.645,12.73,4888869.0
2017-08-31,12.81,12.885,12.745,12.775,4695953.0
2017-09-01,12.825,12.845,12.68,12.8,2771410.0
2017-09-04,12.745,12.84,12.705,12.76,3571865.0
2017-09-05,12.755,12.815,12.68,12.78,3595296.0
2017-09-06,12.66,12.7,12.59,12.645,4726898.0
2017-09-07,12.745,12.77,12.6,12.67,3443560.0
2017-09-08,12.65,12.665,12.525,12.585,2889516.0
2017-09-11,12.71,12.835,12.685,12.8,4053992.0
2017-09-12,12.905,13.055,12.89,12.93,5508911.0
2017-09-13,13.025,13.085,12.945,12.96,4240306.0
2017-09-14,12.96,13.025,12.93,13.0,2457448.0
2017-09-15,12.95,12.95,12.8,12.845,3497305.0
2017-09-18,12.935,12.99,12.915,12.935,2594619.0
2017-09-19,13.005,13.065,12.9,12.9,3149099.0
2017-09-20,12.825,12.855,12.755,12.825,4097785.0
2017-09-21,12.81,12.895,12.705,12.78,5333068.0
2017-09-22,12.855,12.935,12.795,12.925,3620220.0
2017-09-25,13.03,13.055,12.98,13.015,2655727.0
2017-09-26,13.05,13.09,12.99,13.025,3767372.0
2017-09-27,13.1,13.115,12.99,13.05,3394089.0
2017-09-28,13.155,13.185,13.06,13.125,4662387.0
2017-09-29,13.06,13.115,12.985,13.04,3716422.0
2017-10-02,13.125,13.245,13.085,13.18,3310453.0
2017-10-03,13.23,13.23,13.09,13.13,2797986.0
2017-10-04,13.07,13.09,12.96,13.015,4544698.0
2017-10-05,13.07,13.09,12.93,12.96,3169867.0
2017-10-06,13.115,13.135,13.03,13.13,4104154.0
2017-10-09,13.18,13.265,13.135,13.22,3661447.0
2017-10-10,13.16,13.275,13.135,13.24,2977648.0
2017-10-11,13.255,13.36,13.255,13.335,3132343.0
2017-10-12,13.36,13.425,13.295,13.41,3957191.0
2017-10-13,13.45,13.525,13.37,13.48,3699368.0
2017-10-16,13.495,13.55,13.475,13.54,3591536.0
2017-10-17,13.565,13.67,13.545,13.65,4105109.0
2017-10-18,13.665,13.675,13.585,13.585,3548945.0
2017-10-19,13.685,13.725,13.63,13.665,4513346.0
2017-10-20,13.605,13.76,13.515,13.69,4081909.0
2017-10-23,13.745,13.745,13.65,13.65,2243204.0
2017-10-24,13.61,13.675,13.585,13.64,3328587.0
2017-10-25,13.72,13.735,13.595,13.62,3816596.0
2017-10-26,13.605,13.67,13.54,13.655,4736473.0
2017-10-27,13.68,13.735,13.425,13.515,6194610.0
2017-10-30,13.48,13.63,13.425,13.595,3890636.0
2017-10-31,13.605,13.635,13.445,13.475,4695829.0
2017-11-01,13.53,13.665,13.48,13.56,4310198.0
2017-11-02,13.605,13.605,13.44,13.48,5067848.0
2017-11-03,13.54,13.63,13.455,13.59,4121302.0
2017-11-06,13.405,13.43,13.245,13.295,8492884.0
2017-11-07,13.295,13.335,13.215,13.335,5658096.0
2017-11-08,13.315,13.43,13.265,13.375,5628834.0
2017-11-09,13.485,13.565,13.425,13.55,6891903.0
2017-11-10,13.495,13.615,13.49,13.58,5034825.0
2017-11-13,13.68,13.815,13.665,13.815,4196754.0
2017-11-14,13.71,13.74,13.635,13.67,5112668.0
2017-11-15,13.62,13.685,13.55,13.555,5667796.0
2017-11-16,13.58,13.59,13.455,13.52,5300601.0
2017-11-17,13.635,13.655,13.54,13.56,3188941.0
2017-11-20,13.495,13.61,13.475,13.545,3537322.0
2017-11-21,13.615,13.62,13.505,13.58,2510271.0
2017-11-22,13.6,13.62,13.505,13.525,3738589.0
2017-11-23,13.495,13.52,13.405,13.455,4198219.0
2017-11-24,13.41,13.43,13.36,13.415,2912035.0
2017-11-27,13.37,13.49,13.33,13.42,3182631.0
2017-11-28,13.375,13.455,13.305,13.305,4572719.0
2017-11-29,13.41,13.525,13.395,13.4,3763196.0
2017-11-30,13.17,13.45,13.11,13.395,8267530.0
2017-12-01,13.465,13.565,13.405,13.435,4072243.0
2017-12-04,13.38,13.39,13.22,13.27,4222613.0
2017-12-05,13.185,13.225,13.105,13.125,4916094.0
2017-12-06,13.09,13.205,13.06,13.185,3472454.0
2017-12-07,13.265,13.43,13.21,13.36,5380622.0
2017-12-08,13.42,13.535,13.39,13.44,3037127.0
2017-12-11,13.495,13.515,13.4,13.4,2942648.0
2017-12-12,13.44,13.45,13.335,13.39,4698310.0
2017-12-13,13.43,13.505,13.305,13.385,3980664.0
2017-12-14,13.39,13.515,13.365,13.43,4019243.0
2017-12-15,13.345,13.405,13.305,13.355,4793201.0
2017-12-18,13.395,13.445,13.365,13.4,3820245.0
2017-12-19,13.46,13.49,13.41,13.41,3923639.0
2017-12-20,13.39,13.455,13.35,13.385,2241609.0
2017-12-21,13.285,13.345,13.27,13.275,7324100.0
2017-12-22,13.31,13.365,13.305,13.315,2586563.0
2017-12-27,13.345,13.425,13.335,13.365,2188068.0
2017-12-28,13.395,13.45,13.37,13.43,1602908.0
2017-12-29,13.37,13.395,13.29,13.345,2216083.0
2018-01-02,13.31,13.385,13.255,13.305,1981814.0
2018-01-03,13.335,13.355,13.25,13.295,2548086.0
2018-01-04,13.34,13.345,13.22,13.24,3039443.0
2018-01-05,13.33,13.395,13.305,13.395,3012510.0
2018-01-08,13.425,13.48,13.39,13.42,2778487.0
2018-01-09,13.45,13.475,13.42,13.43,2479776.0
2018-01-10,13.48,13.51,13.42,13.45,3925533.0
2018-01-11,13.485,13.485,13.335,13.38,3131693.0
2018-01-12,13.39,13.405,13.305,13.325,3396990.0
2018-01-15,13.39,13.4,13.205,13.23,3380120.0
2018-01-16,13.205,13.26,13.11,13.12,3376217.0
2018-01-17,13.105,13.12,12.99,13.04,4060274.0
2018-01-18,13.155,13.275,13.11,13.175,3698216.0
2018-01-19,13.25,13.305,13.095,13.165,2993690.0
2018-01-22,13.155,13.165,13.0,13.015,2855723.0
2018-01-23,13.09,13.22,13.09,13.15,3402920.0
2018-01-24,13.195,13.27,13.185,13.2,3175598.0
2018-01-25,13.17,13.2,13.07,13.165,2852281.0
2018-01-29,13.245,13.3,13.195,13.245,3238015.0
2018-01-30,13.205,13.285,13.14,13.19,2846098.0
2018-01-31,13.135,13.26,13.13,13.18,4236366.0
2018-02-01,13.25,13.38,13.23,13.375,5108068.0
2018-02-02,13.385,13.505,13.345,13.495,3866372.0
2018-02-05,13.325,13.375,13.255,13.33,3776964.0
2018-02-06,12.985,13.05,12.77,12.91,12246760.0
2018-02-07,13.085,13.155,12.9,12.9,6628027.0
2018-02-08,12.82,12.97,12.805,12.94,4524469.0
2018-02-09,12.77,12.935,12.745,12.92,5254189.0
2018-02-12,12.86,12.9,12.765,12.83,4013091.0
2018-02-13,12.86,12.875,12.755,12.86,3600228.0
2018-02-14,12.82,12.875,12.775,12.845,2922634.0
2018-02-15,12.855,12.97,12.85,12.965,4314889.0
2018-02-16,13.005,13.04,12.85,12.865,3367803.0
2018-02-19,12.82,12.94,12.8,12.915,2664940.0
2018-02-20,12.88,12.9,12.775,12.82,4256525.0
2018-02-21,12.82,12.88,12.785,12.845,3379882.0
2018-02-22,12.84,12.9,12.775,12.865,3627201.0
2018-02-23,12.975,13.015,12.9,12.98,3442162.0
2018-02-26,13.105,13.225,13.08,13.225,4790142.0
2018-02-27,13.29,13.365,13.26,13.26,4780957.0
2018-02-28,13.24,13.28,13.09,13.1,4627415.0
2018-03-01,13.105,13.135,12.99,13.065,2884281.0
2018-03-02,13.045,13.1,12.975,13.075,5314950.0
2018-03-05,13.065,13.07,12.86,12.91,4972402.0
2018-03-06,13.01,13.035,12.905,12.93,4934039.0
2018-03-07,12.77,12.78,12.685,12.72,6856204.0
2018-03-08,12.77,12.81,12.695,12.77,5339219.0
2018-03-09,12.795,12.87,12.73,12.81,6278266.0
2018-03-12,12.905,12.96,12.865,12.88,5420404.0
2018-03-13,12.815,12.875,12.78,12.855,6112183.0
2018-03-14,12.75,12.805,12.725,12.745,5037440.0
2018-03-15,12.665,12.73,12.59,12.635,6355797.0
2018-03-16,12.66,12.675,12.545,12.565,7050635.0
2018-03-19,12.62,12.65,12.505,12.565,4697094.0
2018-03-20,12.56,12.67,12.52,12.615,4908841.0
2018-03-21,12.665,12.705,12.61,12.685,4530660.0
2018-03-22,12.6,12.625,12.545,12.6,4292185.0
2018-03-23,12.475,12.475,12.26,12.28,7571929.0
2018-03-26,12.23,12.245,12.16,12.205,6089060.0
2018-03-27,12.3,12.325,12.205,12.22,4406988.0
2018-03-28,12.175,12.185,12.105,12.165,6913016.0
2018-03-29,12.25,12.28,12.16,12.185,6907359.0
2018-04-03,12.11,12.21,12.055,12.19,4334618.0
2018-04-04,12.15,12.265,12.06,12.235,6199792.0
2018-04-05,12.22,12.42,12.145,12.37,4503337.0
2018-04-06,12.36,12.4,12.295,12.365,2875727.0
2018-04-09,12.325,12.455,12.315,12.39,2769137.0
2018-04-10,12.31,12.61,12.275,12.575,4603767.0
2018-04-11,12.445,12.55,12.36,12.4,5305648.0
2018-04-12,12.335,12.395,12.265,12.325,3804961.0
2018-04-13,12.36,12.39,12.295,12.3,2951420.0
2018-04-16,12.32,12.42,12.28,12.325,2936847.0
2018-04-17,12.36,12.38,12.26,12.265,3049435.0
2018-04-18,12.245,12.28,12.175,12.22,3752162.0
2018-04-19,12.26,12.26,12.155,12.17,5902420.0
2018-04-20,12.13,12.255,12.105,12.17,3458988.0
2018-04-23,12.18,12.34,12.16,12.285,4315049.0
2018-04-24,12.365,12.465,12.325,12.42,4576673.0
2018-04-26,12.305,12.305,11.835,11.975,17699004.0
2018-04-27,12.005,12.045,11.75,12.045,9150212.0
2018-04-30,12.07,12.32,12.06,12.19,9297038.0
2018-05-01,12.2,12.395,12.135,12.365,6806409.0
2018-05-02,12.36,12.45,12.27,12.41,5693938.0
2018-05-03,12.465,12.525,12.36,12.505,4929790.0
2018-05-04,12.495,12.505,12.335,12.39,4306348.0
2018-05-07,12.51,12.68,12.455,12.49,9196763.0
2018-05-08,12.565,12.72,12.475,12.65,9397702.0
2018-05-09,12.685,12.715,12.59,12.665,8114536.0
2018-05-10,12.73,12.785,12.69,12.705,6323447.0
2018-05-11,12.725,12.75,12.585,12.595,6101571.0
2018-05-14,12.675,12.785,12.645,12.78,5481024.0
2018-05-15,12.815,12.875,12.775,12.775,6652381.0
2018-05-16,12.85,12.915,12.775,12.86,8273626.0
2018-05-17,13.03,13.035,12.87,12.965,6283064.0
2018-05-18,12.97,12.985,12.81,12.855,4460270.0
2018-05-21,12.83,12.83,12.735,12.77,4183988.0
2018-05-22,12.72,12.73,12.635,12.665,5367928.0
2018-05-23,12.73,12.805,12.635,12.68,4528546.0
2018-05-24,12.585,12.68,12.565,12.68,3662666.0
2018-05-25,12.645,12.665,12.55,12.605,3526651.0
2018-05-28,12.61,12.62,12.54,12.595,3039291.0
2018-05-29,12.595,12.735,12.585,12.655,4128909.0
2018-05-30,12.565,12.57,12.375,12.405,6516107.0
2018-05-31,12.51,12.525,12.385,12.405,6496608.0
2018-06-01,12.345,12.475,12.275,12.36,4481887.0
2018-06-04,12.47,12.505,12.35,12.395,3228405.0
2018-06-05,12.405,12.445,12.335,12.375,6461805.0
2018-06-06,12.4,12.405,12.235,12.265,5746585.0
2018-06-07,12.27,12.475,12.27,12.335,4511113.0
2018-06-08,12.365,12.385,12.285,12.3,2409620.0
2018-06-12,12.33,12.38,12.255,12.255,5236023.0
2018-06-13,12.915,12.98,12.8,12.885,5510472.0
2018-06-14,12.795,12.94,12.795,12.825,5246960.0
2018-06-15,12.94,13.115,12.915,13.105,6220936.0
2018-06-18,13.15,13.265,13.115,13.225,4109903.0
2018-06-19,13.255,13.265,13.115,13.15,5602413.0
2018-06-20,13.38,13.585,13.36,13.535,7078454.0
2018-06-21,13.72,13.725,13.595,13.655,11112109.0
2018-06-22,13.705,13.84,13.665,13.8,6795174.0
2018-06-25,13.845,13.915,13.64,13.715,4666811.0
2018-06-26,13.655,13.83,13.61,13.67,6894561.0
2018-06-27,13.635,13.695,13.575,13.655,4572417.0
2018-06-28,13.655,13.75,13.545,13.73,5721097.0
2018-06-29,13.765,13.87,13.74,13.765,7370135.0
2018-07-02,13.765,13.81,13.685,13.705,4047914.0
2018-07-03,13.74,13.86,13.68,13.805,4381678.0
2018-07-04,13.805,13.825,13.69,13.74,3326261.0
2018-07-05,13.835,13.89,13.765,13.87,3899079.0
2018-07-06,13.94,14.02,13.865,13.99,5517139.0
2018-07-09,14.0,14.07,13.95,14.0,4256776.0
2018-07-10,14.07,14.08,13.845,13.85,5632792.0
2018-07-11,13.815,13.825,13.7,13.76,5239709.0
2018-07-12,13.9,14.055,13.86,13.98,6028454.0
2018-07-13,14.005,14.02,13.775,13.905,3739569.0
2018-07-16,13.925,13.94,13.77,13.845,3203405.0
2018-07-17,13.825,13.95,13.815,13.865,3059457.0
2018-07-18,13.925,13.965,13.865,13.935,3703844.0
2018-07-19,14.01,14.01,13.89,13.95,4142247.0
2018-07-20,14.025,14.12,13.97,14.045,4784378.0
2018-07-23,13.985,14.01,13.87,13.92,3371856.0
2018-07-24,13.955,14.0,13.825,13.88,3559543.0
2018-07-25,13.835,13.855,13.72,13.745,5736080.0
2018-07-26,13.69,13.75,13.65,13.69,4196320.0
2018-07-27,13.835,13.855,13.745,13.845,4887770.0
2018-07-30,13.74,13.795,13.69,13.795,2792822.0
2018-07-31,13.89,13.94,13.83,13.84,4400205.0
2018-08-01,13.74,13.81,13.685,13.72,4386901.0
2018-08-02,13.785,13.845,13.7,13.71,3994144.0
2018-08-03,13.765,13.785,13.56,13.58,4427066.0
2018-08-06,13.635,13.745,13.6,13.69,2755743.0
2018-08-07,13.69,13.735,13.68,13.725,3655400.0
2018-08-08,13.715,13.785,13.69,13.74,4141319.0
2018-08-09,13.8,13.92,13.695,13.85,3564926.0
2018-08-10,13.905,13.95,13.835,13.89,3692304.0
2018-08-13,13.795,13.845,13.755,13.815,3633595.0
2018-08-14,13.92,14.125,13.87,14.12,8757376.0
2018-08-15,14.14,14.23,14.13,14.23,5119372.0
2018-08-16,14.23,14.23,14.06,14.175,6121830.0
2018-08-17,14.185,14.3,14.15,14.245,3973406.0
2018-08-20,14.25,14.27,14.115,14.155,3283018.0
2018-08-21,14.09,14.09,13.855,13.855,7160834.0
2018-08-22,13.805,13.81,13.6,13.665,5245854.0
2018-08-23,13.645,13.665,13.3,13.315,10157959.0
2018-08-24,12.935,13.165,12.935,12.99,15826582.0
2018-08-27,12.915,13.065,12.85,13.04,7262024.0
2018-08-28,13.145,13.375,13.125,13.205,6763948.0
2018-08-29,13.205,13.63,13.2,13.565,10179134.0
2018-08-30,13.58,13.605,13.445,13.455,6506889.0
2018-08-31,13.455,13.525,13.405,13.405,4354176.0
2018-09-03,13.435,13.49,13.37,13.405,2708861.0
2018-09-04,13.34,13.36,13.225,13.3,4585923.0
2018-09-05,13.24,13.255,13.095,13.125,2926821.0
2018-09-06,13.035,13.135,13.035,13.075,5424876.0
2018-09-07,13.025,13.135,12.985,13.06,5011398.0
2018-09-10,12.99,13.045,12.95,13.005,3380988.0
2018-09-11,13.005,13.115,12.96,13.1,5222795.0
2018-09-12,13.025,13.075,12.945,13.025,6337035.0
2018-09-13,12.965,12.995,12.91,12.95,4383438.0
2018-09-14,12.995,13.105,12.99,13.04,2969740.0
2018-09-17,13.01,13.12,12.95,13.105,2914199.0
2018-09-18,13.1,13.175,13.045,13.1,4803477.0
2018-09-19,13.05,13.28,13.045,13.245,4250102.0
2018-09-20,13.185,13.24,13.14,13.195,6287627.0
2018-09-21,13.26,13.31,13.185,13.225,6147849.0
2018-09-24,13.155,13.255,13.14,13.25,2977438.0
2018-09-25,13.17,13.185,13.07,13.095,3994241.0
2018-09-26,13.145,13.145,13.015,13.065,5975093.0
2018-09-27,13.07,13.08,12.965,12.97,5916835.0
2018-09-28,12.89,13.31,12.825,13.12,13761030.0
2018-10-01,12.965,12.975,12.84,12.915,5010570.0
2018-10-02,12.915,12.95,12.745,12.795,5627232.0
2018-10-03,12.755,12.92,12.715,12.755,5377960.0
2018-10-04,12.825,12.915,12.82,12.865,5070964.0
2018-10-05,12.825,12.985,12.805,12.915,4090916.0
2018-10-08,12.85,12.87,12.745,12.745,4350587.0
2018-10-09,12.755,12.85,12.635,12.67,4730655.0
2018-10-10,12.67,12.705,12.575,12.675,5473138.0
2018-10-11,12.455,12.565,12.33,12.35,7998441.0
2018-10-12,12.295,12.48,12.275,12.425,8919303.0
2018-10-15,12.34,12.365,12.17,12.225,5358100.0
2018-10-16,12.245,12.45,12.245,12.295,5542939.0
2018-10-17,12.455,12.56,12.45,12.5,5635801.0
2018-10-18,12.465,12.58,12.46,12.535,5624684.0
2018-10-19,12.465,12.615,12.405,12.61,4122350.0
2018-10-22,12.54,12.65,12.475,12.525,3784291.0
2018-10-23,12.49,12.52,12.335,12.37,3991091.0
2018-10-24,12.425,12.525,12.375,12.45,4723266.0
2018-10-25,12.32,12.32,12.135,12.135,5054541.0
2018-10-26,12.165,12.25,12.05,12.195,7346085.0
2018-10-29,12.275,12.355,12.18,12.345,3619018.0
2018-10-30,12.345,12.605,12.33,12.605,5823225.0
2018-10-31,12.68,12.68,12.435,12.61,6709638.0
2018-11-01,12.6,12.66,12.435,12.525,5156288.0
2018-11-02,12.4,12.49,12.345,12.45,6204944.0
2018-11-05,12.45,12.645,12.375,12.52,5103784.0
2018-11-06,12.585,12.67,12.495,12.645,4305848.0
2018-11-07,12.69,12.88,12.685,12.765,6553728.0
2018-11-08,12.775,13.01,12.715,13.0,6535348.0
2018-11-09,13.015,13.11,12.98,13.01,6613708.0
2018-11-12,12.965,13.06,12.93,13.03,8920699.0
2018-11-13,13.035,13.055,12.9,12.95,9427520.0
2018-11-14,12.965,13.005,12.55,12.56,8674856.0
2018-11-15,12.48,12.54,12.34,12.51,7487215.0
2018-11-16,12.54,12.59,12.46,12.475,4456939.0
2018-11-19,12.475,12.49,12.345,12.4,4366653.0
2018-11-20,12.35,12.57,12.31,12.56,6763684.0
2018-11-21,12.435,12.655,12.415,12.63,6545760.0
2018-11-22,12.575,12.685,12.54,12.675,5691941.0
2018-11-23,12.675,12.855,12.57,12.855,5766668.0
2018-11-26,12.855,12.905,12.72,12.81,6099316.0
2018-11-27,12.925,13.03,12.725,12.97,6979956.0
2018-11-28,13.055,13.06,12.9,12.97,5203206.0
2018-11-29,13.055,13.175,12.96,13.04,6374192.0
2018-11-30,12.97,13.03,12.815,12.82,8199548.0
2018-12-03,12.945,12.995,12.85,12.955,3821452.0
2018-12-04,12.955,12.965,12.775,12.78,4600346.0
2018-12-05,12.515,12.66,12.44,12.63,5175597.0
2018-12-06,12.605,12.67,12.51,12.67,5708192.0
2018-12-07,12.71,12.87,12.655,12.7,5006033.0
2018-12-10,12.54,12.56,12.265,12.27,7485067.0
2018-12-11,12.295,12.415,12.22,12.37,4426031.0
2018-12-12,12.295,12.6,12.295,12.57,5332105.0
2018-12-13,12.5,12.68,12.45,12.56,4548000.0
2018-12-14,12.45,12.54,12.23,12.28,6278341.0
2018-12-17,12.195,12.215,12.105,12.17,8799619.0
2018-12-18,12.065,12.095,11.955,12.0,6412328.0
2018-12-19,12.0,12.225,11.91,12.01,8455615.0
2018-12-20,11.87,12.07,11.87,11.88,10333018.0
2018-12-21,11.925,12.045,11.605,11.765,11393363.0
2018-12-24,11.55,11.78,11.5,11.78,3571015.0
2018-12-27,11.92,11.995,11.785,11.94,5430572.0
2018-12-28,11.945,12.295,11.915,12.295,5418198.0
2018-12-31,12.32,12.475,12.315,12.36,4050943.0
2019-01-02,12.265,12.315,12.045,12.085,4558580.0
2019-01-03,12.19,12.375,12.17,12.36,4797956.0
2019-01-04,12.335,12.355,12.225,12.355,3247124.0
2019-01-07,12.445,12.56,12.415,12.45,3889726.0
2019-01-08,12.43,12.655,12.365,12.595,4538222.0
2019-01-09,12.65,12.76,12.56,12.715,4212184.0
2019-01-10,12.73,12.77,12.64,12.76,4200649.0
2019-01-11,12.625,12.74,12.595,12.64,5296918.0
2019-01-14,12.71,12.745,12.635,12.705,3640507.0
2019-01-15,12.805,12.805,12.67,12.715,2821870.0
2019-01-16,12.755,12.88,12.735,12.835,5632493.0
2019-01-17,12.88,12.965,12.835,12.87,4586196.0
2019-01-18,12.96,12.98,12.875,12.91,3228253.0
2019-01-21,12.985,12.99,12.885,12.935,2207844.0
2019-01-22,12.9,12.915,12.645,12.71,3736484.0
2019-01-23,12.645,12.785,12.62,12.635,4741691.0
2019-01-24,12.68,12.695,12.575,12.695,5039583.0
2019-01-25,12.725,12.83,12.715,12.775,6028700.0
2019-01-29,12.655,12.735,12.455,12.485,4751753.0
2019-01-30,12.465,12.51,12.38,12.435,5605953.0
2019-01-31,12.395,12.42,12.12,12.12,8381988.0
2019-02-01,11.92,12.18,11.87,12.135,8416730.0
2019-02-04,12.065,12.385,12.035,12.275,6437011.0
2019-02-05,12.755,13.3,12.755,13.18,18090267.0
2019-02-06,13.255,13.27,12.83,13.015,10594956.0
2019-02-07,13.18,13.29,13.085,13.27,6834573.0
2019-02-08,13.135,13.365,13.135,13.225,7142688.0
2019-02-11,13.155,13.18,12.94,13.02,6363308.0
2019-02-12,13.05,13.09,12.905,12.935,5296803.0
2019-02-13,13.075,13.13,12.93,13.02,5518636.0
2019-02-14,13.015,13.095,12.925,12.93,4529196.0
2019-02-15,12.875,12.99,12.84,12.95,4542536.0
2019-02-18,12.98,13.07,12.925,12.97,4727607.0
2019-02-19,13.01,13.18,13.005,13.14,5444178.0
2019-02-20,13.1,13.165,12.945,13.04,6115504.0
2019-02-21,13.02,13.245,13.02,13.215,8100495.0
2019-02-22,13.23,13.33,13.155,13.215,5667403.0
2019-02-25,13.23,13.255,13.115,13.23,3461270.0
2019-02-26,13.235,13.235,13.03,13.095,4492475.0
2019-02-27,13.09,13.215,13.05,13.18,4314275.0
2019-02-28,13.22,13.31,13.14,13.31,3147262.0
2019-03-01,13.33,13.435,13.32,13.33,6371570.0
2019-03-04,13.49,13.49,13.32,13.33,3793406.0
2019-03-05,13.285,13.41,13.25,13.33,4243437.0
2019-03-06,13.32,13.45,13.3,13.45,4340682.0
2019-03-07,14.29,14.3,14.155,14.235,4671915.0
2019-03-08,14.21,14.21,13.98,14.045,5788408.0
2019-03-11,14.055,14.135,13.985,14.065,3271310.0
2019-03-12,14.155,14.175,13.98,13.98,4832614.0
2019-03-13,13.9,13.97,13.78,13.875,5466557.0
2019-03-14,13.835,13.875,13.735,13.85,4816922.0
2019-03-15,13.93,13.93,13.78,13.785,9181621.0
2019-03-18,13.81,13.925,13.755,13.805,3802371.0
2019-03-19,13.85,13.935,13.745,13.755,5063349.0
2019-03-20,13.725,13.77,13.615,13.715,6928386.0
2019-03-21,13.64,13.78,13.605,13.71,9988160.0
2019-03-22,13.64,13.86,13.615,13.8,4135899.0
2019-03-25,13.64,13.66,13.54,13.6,4979262.0
2019-03-26,13.535,13.575,13.48,13.52,5139208.0
2019-03-27,13.485,13.51,13.37,13.51,5674521.0
2019-03-28,13.49,13.535,13.385,13.51,6480584.0
2019-03-29,13.51,13.615,13.46,13.495,6074047.0
2019-04-01,13.63,13.665,13.56,13.63,3601536.0
2019-04-02,13.745,13.855,13.665,13.69,6042268.0
2019-04-03,13.79,13.79,13.67,13.71,4596002.0
2019-04-04,13.68,13.685,13.615,13.655,4084876.0
2019-04-05,13.595,13.66,13.535,13.56,4577897.0
2019-04-08,13.625,13.635,13.46,13.475,4821429.0
2019-04-09,13.45,13.475,13.345,13.455,4592780.0
2019-04-10,13.39,13.545,13.355,13.485,4488635.0
2019-04-11,13.415,13.435,13.295,13.31,4576798.0
2019-04-12,13.43,13.495,13.35,13.495,5799558.0
2019-04-15,13.535,13.61,13.515,13.565,3944969.0
2019-04-16,13.58,13.75,13.58,13.75,4806596.0
2019-04-17,13.89,14.0,13.8,13.96,5384938.0
2019-04-18,14.005,14.055,13.905,13.97,5933137.0
2019-04-23,14.025,14.175,13.96,14.14,6339478.0
2019-04-24,14.265,14.395,14.15,14.36,8033695.0
2019-04-26,14.37,14.445,14.255,14.44,5788530.0
2019-04-29,14.44,14.47,14.285,14.36,5178479.0
2019-04-30,14.34,14.41,14.3,14.32,5648381.0
2019-05-01,14.42,14.67,14.42,14.65,5275043.0
2019-05-02,14.525,14.525,14.255,14.27,7621039.0
2019-05-03,14.23,14.365,14.185,14.285,4590366.0
2019-05-06,13.985,14.225,13.96,14.115,9136399.0
2019-05-07,14.125,14.36,14.065,14.09,6425444.0
2019-05-08,14.055,14.14,13.995,14.13,5212050.0
2019-05-09,14.135,14.19,14.055,14.09,6617641.0
2019-05-10,14.135,14.215,14.08,14.17,4854719.0
2019-05-13,14.215,14.215,14.055,14.12,6998122.0
2019-05-14,14.055,14.055,13.855,14.005,9097665.0
2019-05-15,14.085,14.105,13.955,14.0,9270575.0
2019-05-16,14.15,14.165,14.05,14.165,10234391.0
2019-05-17,14.225,14.225,13.915,13.925,8165314.0
2019-05-20,15.07,15.205,14.835,15.205,25725998.0
2019-05-21,15.565,15.62,15.32,15.62,18005950.0
2019-05-22,15.62,15.805,15.57,15.79,13494971.0
2019-05-23,15.67,15.7,15.35,15.43,7161308.0
2019-05-24,15.26,15.455,15.24,15.41,6768447.0
2019-05-27,15.35,15.4,15.26,15.3,4980182.0
2019-05-28,15.29,15.41,15.245,15.27,5678303.0
2019-05-29,15.225,15.23,15.105,15.2,7282608.0
2019-05-30,15.095,15.2,15.075,15.135,8527701.0
2019-05-31,15.07,15.14,14.915,15.035,7479460.0
2019-06-03,14.92,15.005,14.835,14.84,6957618.0
2019-06-04,14.82,14.98,14.775,14.935,7804963.0
2019-06-05,14.985,15.195,14.98,15.135,7400064.0
2019-06-06,15.99,16.125,15.945,16.06,6919704.0
2019-06-07,16.115,16.155,16.08,16.15,5302867.0
2019-06-11,16.23,16.365,16.23,16.335,6642990.0
2019-06-12,16.36,16.43,16.13,16.185,4360916.0
2019-06-13,16.305,16.315,16.16,16.235,3142091.0
2019-06-14,16.05,16.155,15.915,16.09,4978985.0
2019-06-17,16.14,16.245,16.1,16.15,3636775.0
2019-06-18,16.075,16.215,16.075,16.205,4156243.0
2019-06-19,16.395,16.42,16.315,16.35,5489987.0
2019-06-20,16.4,16.425,16.245,16.39,5006053.0
2019-06-21,16.39,16.4,16.205,16.29,8373198.0
2019-06-24,16.225,16.35,16.16,16.35,4871072.0
2019-06-25,16.325,16.395,16.245,16.32,5239604.0
2019-06-26,16.275,16.29,16.17,16.185,5510784.0
2019-06-27,16.185,16.29,16.135,16.24,4108810.0
2019-06-28,16.335,16.42,16.3,16.365,5708147.0
2019-07-01,16.425,16.505,16.305,16.375,5752949.0
2019-07-02,16.385,16.415,16.06,16.12,6081261.0
2019-07-03,15.935,16.195,15.875,16.1,6306645.0
2019-07-04,16.185,16.355,16.12,16.305,4382510.0
2019-07-05,16.305,16.415,16.245,16.36,4547557.0
2019-07-08,16.415,16.42,16.135,16.17,4682289.0
2019-07-09,16.115,16.19,16.015,16.095,5085286.0
2019-07-10,16.21,16.26,16.06,16.085,3483912.0
2019-07-11,16.02,16.21,15.96,16.15,3715976.0
2019-07-12,16.045,16.29,16.045,16.17,4555886.0
2019-07-15,16.055,16.12,15.96,16.05,3059424.0
2019-07-16,16.015,16.045,15.9,15.965,3300561.0
2019-07-17,15.95,16.02,15.885,15.975,4177224.0
2019-07-18,16.02,16.025,15.835,15.915,3907299.0
2019-07-19,15.945,16.15,15.945,16.09,3607814.0
2019-07-22,16.125,16.155,15.975,16.065,2942739.0
2019-07-23,16.15,16.15,16.04,16.115,3945952.0
2019-07-24,16.23,16.41,16.205,16.385,7993928.0
2019-07-25,16.5,16.675,16.45,16.655,6385600.0
2019-07-26,16.62,16.635,16.465,16.49,4423723.0
2019-07-29,16.585,16.645,16.42,16.57,3951449.0
2019-07-30,16.68,16.8,16.56,16.735,5499801.0
2019-07-31,16.695,16.735,16.49,16.535,7016354.0
2019-08-01,16.5,16.685,16.475,16.62,4155105.0
2019-08-02,16.65,16.695,16.535,16.635,4791292.0
2019-08-05,16.625,16.72,16.395,16.43,5109308.0
2019-08-06,15.93,16.125,15.885,16.005,8406700.0
2019-08-07,16.0,16.245,15.93,16.175,5982419.0
2019-08-08,15.94,16.205,15.93,16.195,5861892.0
2019-08-09,16.335,16.335,16.135,16.28,3312603.0
2019-08-12,16.28,16.41,16.215,16.395,2504256.0
2019-08-13,16.26,16.54,16.235,16.355,5286517.0
2019-08-14,16.515,16.53,16.325,16.46,3756264.0
2019-08-15,16.13,16.16,15.935,15.935,9216962.0
2019-08-16,15.905,16.095,15.895,16.055,4520296.0
2019-08-19,16.135,16.21,16.065,16.175,3699396.0
2019-08-20,16.25,16.29,16.085,16.175,4658476.0
2019-08-21,16.005,16.075,15.85,15.885,6168931.0
2019-08-22,16.235,16.26,16.08,16.2,3378178.0
2019-08-23,16.19,16.325,16.165,16.235,3482994.0
2019-08-26,15.99,16.125,15.885,16.125,3835673.0
2019-08-27,16.1,16.21,16.085,16.125,4326783.0
2019-08-28,16.105,16.155,16.025,16.08,4165382.0
2019-08-29,16.17,16.19,16.045,16.135,5108672.0
2019-08-30,16.22,16.49,16.22,16.475,6635512.0
2019-09-02,16.41,16.545,16.35,16.48,3297968.0
2019-09-03,16.54,16.66,16.49,16.545,4527327.0
2019-09-04,16.29,16.49,16.28,16.49,4274625.0
2019-09-05,16.64,16.7,16.58,16.63,3571287.0
2019-09-06,16.71,16.77,16.63,16.715,3589468.0
2019-09-09,16.755,16.92,16.725,16.845,4142414.0
2019-09-10,16.93,17.035,16.905,17.0,5396203.0
2019-09-11,17.045,17.285,17.045,17.285,6304543.0
2019-09-12,17.425,17.495,17.29,17.315,4944753.0
2019-09-13,17.385,17.39,17.27,17.335,3433048.0
2019-09-16,17.165,17.255,17.09,17.245,3355084.0
2019-09-17,17.22,17.3,17.17,17.3,3512533.0
2019-09-18,17.29,17.345,17.17,17.245,3059740.0
2019-09-19,17.395,17.46,17.215,17.265,9443822.0
2019-09-20,17.265,17.375,17.25,17.315,8376502.0
2019-09-23,17.43,17.48,17.32,17.395,3762280.0
2019-09-24,17.465,17.545,17.415,17.465,5758229.0
2019-09-25,17.39,17.515,17.35,17.45,4106721.0
2019-09-26,17.53,17.535,17.36,17.43,4644823.0
2019-09-27,17.515,17.545,17.42,17.455,4102120.0
2019-09-30,17.455,17.51,17.305,17.305,3582383.0
2019-10-01,17.29,17.395,17.165,17.34,5743978.0
2019-10-02,17.15,17.165,17.03,17.055,6712141.0
2019-10-03,16.615,16.71,16.545,16.64,9336734.0
2019-10-04,16.65,16.69,16.475,16.59,5615217.0
2019-10-07,16.725,16.77,16.645,16.7,2100986.0
2019-10-08,16.785,16.81,16.625,16.745,4287836.0
2019-10-09,16.59,16.63,16.535,16.595,5137791.0
2019-10-10,16.615,16.72,16.58,16.655,3920495.0
2019-10-11,16.86,16.87,16.73,16.785,3084590.0
2019-10-14,16.92,16.97,16.855,16.87,3641968.0
2019-10-15,16.87,16.9,16.79,16.895,2897886.0
2019-10-16,17.005,17.16,17.005,17.07,6586244.0
2019-10-17,17.01,17.13,16.905,16.975,5191665.0
2019-10-18,16.88,16.9,16.755,16.835,5889005.0
2019-10-21,16.77,16.865,16.745,16.865,2832984.0
2019-10-22,16.885,16.975,16.83,16.92,3931195.0
2019-10-23,16.93,16.975,16.79,16.88,3864904.0
2019-10-24,16.96,16.965,16.855,16.87,3925314.0
2019-10-25,16.96,16.99,16.85,16.96,3492518.0
2019-10-28,16.965,16.985,16.89,16.925,1901129.0
2019-10-29,16.86,16.915,16.77,16.77,4410350.0
2019-10-30,16.725,16.8,16.64,16.665,5737910.0
2019-10-31,16.605,16.605,16.275,16.47,7762307.0
2019-11-01,16.24,16.385,16.1,16.275,6091258.0
2019-11-04,16.275,16.275,16.275,16.275,0.0
2019-11-05,15.47,15.95,15.455,15.86,3042192.0
2019-11-06,15.87,16.025,15.87,15.91,9223959.0
2019-11-07,15.975,16.085,15.885,16.025,10848695.0
2019-11-08,16.115,16.125,15.965,16.01,10214662.0
2019-11-11,16.1,16.225,16.095,16.22,1554970.0
2019-11-12,16.385,16.465,16.22,16.315,10999067.0
2019-11-13,16.31,16.31,16.08,16.1,9280257.0
2019-11-14,16.025,16.19,15.99,16.175,4742399.0
2019-11-15,16.135,16.24,16.105,16.215,4811418.0
2019-11-18,16.14,16.165,16.03,16.105,4650551.0
2019-11-19,16.045,16.165,15.99,16.165,3870944.0
2019-11-20,15.89,15.89,15.605,15.63,12356850.0
2019-11-21,15.17,15.38,15.1,15.32,17406120.0
2019-11-22,15.195,15.22,14.985,15.08,15359587.0
2019-11-25,14.915,15.01,14.77,14.88,13210295.0
2019-11-26,14.915,15.185,14.915,15.135,15472357.0
2019-11-27,15.05,15.105,14.89,15.105,9324843.0
2019-11-28,15.1,15.135,14.99,15.04,7953023.0
2019-11-29,15.04,15.11,14.915,14.93,7032381.0
2019-12-02,14.995,15.1,14.915,14.98,6500775.0
2019-12-03,14.915,14.935,14.75,14.79,8888552.0
2019-12-04,14.61,14.715,14.525,14.635,10457856.0
2019-12-05,14.675,14.845,14.675,14.815,8014956.0
2019-12-06,14.805,14.855,14.735,14.775,6278794.0
2019-12-09,14.8,14.88,14.76,14.825,5793928.0
2019-12-10,14.855,14.875,14.715,14.74,5707337.0
2019-12-11,14.805,14.915,14.79,14.845,5547984.0
2019-12-12,14.765,14.765,14.65,14.66,5926633.0
2019-12-13,14.79,15.03,14.745,14.905,8660230.0
2019-12-16,15.01,15.185,15.01,15.13,7852026.0
2019-12-17,15.13,15.15,14.925,15.0,5088158.0
2019-12-18,14.87,15.01,14.845,14.915,5990499.0
2019-12-19,14.97,14.98,14.785,14.85,7741695.0
2019-12-20,14.77,14.845,14.75,14.765,7910484.0
2019-12-23,14.75,14.87,14.735,14.76,3603884.0
2019-12-24,14.74,14.8,14.72,14.74,2003171.0
2019-12-27,14.775,14.84,14.75,14.815,3344249.0
2019-12-30,14.85,14.87,14.735,14.855,3625354.0
2019-12-31,14.74,14.785,14.68,14.75,4176935.0
2020-01-02,14.68,14.77,14.665,14.73,3590048.0
2020-01-03,14.915,14.99,14.815,14.83,583561.0
2020-01-06,14.825,14.825,14.675,14.82,2169520.0
2020-01-07,14.945,15.015,14.915,14.99,5579837.0
2020-01-08,14.99,15.0,14.765,14.94,4461546.0
2020-01-09,15.05,15.065,14.855,14.9,3472755.0
2020-01-10,14.965,15.04,14.955,15.01,3191669.0
2020-01-13,14.965,15.025,14.925,14.97,2902175.0
2020-01-14,15.03,15.065,14.925,14.96,5743333.0
2020-01-15,15.03,15.04,14.985,15.03,4372437.0
2020-01-16,15.1,15.195,15.085,15.16,911892.0
2020-01-17,15.215,15.325,15.205,15.21,5360038.0
2020-01-20,15.245,15.33,15.235,15.265,3909740.0
2020-01-21,15.325,15.325,15.22,15.295,4185421.0
2020-01-22,15.325,15.355,15.21,15.305,5816921.0
2020-01-23,15.305,15.305,15.21,15.27,3081535.0
2020-01-24,15.375,15.465,15.345,15.35,3953644.0
2020-01-28,15.22,15.25,15.14,15.22,3830556.0
2020-01-29,15.28,15.41,15.265,15.335,5525476.0
2020-01-30,15.405,15.42,15.345,15.41,3878057.0
2020-01-31,15.41,15.465,15.26,15.295,6238368.0
2020-02-03,15.16,15.165,14.93,15.105,8027003.0
2020-02-04,14.98,15.155,14.885,15.1,820339.0
2020-02-05,15.16,15.21,15.055,15.055,3502223.0
2020-02-06,15.21,15.375,15.18,15.32,6429550.0
2020-02-07,15.365,15.375,15.13,15.225,4550022.0
2020-02-10,15.225,15.28,15.14,15.205,2520691.0
2020-02-11,15.28,15.37,15.24,15.28,5080650.0
2020-02-12,15.375,15.405,15.32,15.375,780927.0
2020-02-13,15.46,15.66,15.415,15.47,9212546.0
2020-02-14,15.465,15.71,15.435,15.645,6473683.0
2020-02-17,15.67,15.69,15.52,15.6,5383168.0
2020-02-18,15.615,15.7,15.58,15.68,6295386.0
2020-02-19,15.545,15.665,15.53,15.6,5933462.0
2020-02-20,15.68,15.72,15.57,15.64,6182464.0
2020-02-21,15.68,15.805,15.66,15.715,5919818.0
2020-02-24,15.615,15.64,15.355,15.525,7691930.0
2020-02-25,15.22,15.3,15.095,15.27,8587758.0
2020-02-26,15.04,15.08,14.89,15.015,9736784.0
2020-02-27,14.94,15.08,14.71,14.815,11777301.0
2020-02-28,14.545,14.545,14.315,14.395,17633894.0
2020-03-02,14.15,14.155,13.81,14.12,12933568.0
2020-03-03,14.31,14.405,13.88,13.965,17299316.0
2020-03-04,13.7,13.785,13.515,13.535,1831160.0
2020-03-05,13.715,13.81,13.56,13.56,10481027.0
2020-03-06,13.295,13.335,13.015,13.015,14230409.0
2020-03-09,13.075,13.345,12.57,12.57,18274523.0
2020-03-10,12.11,13.24,12.005,13.23,22268598.0
2020-03-11,13.32,13.32,12.535,12.535,17798762.0
2020-03-12,12.28,12.52,11.425,11.425,23782315.0
2020-03-13,10.535,11.67,10.0,11.67,5620014.0
2020-03-16,10.95,11.22,10.29,10.29,21287593.0
2020-03-17,11.475,11.475,10.305,11.11,22207963.0
2020-03-18,10.995,11.0,10.24,10.24,18810657.0
2020-03-19,10.55,10.87,9.36,9.36,30456064.0
2020-03-20,9.845,10.57,9.795,10.155,25178005.0
2020-03-23,9.325,9.42,8.675,9.08,21125219.0
2020-03-24,9.34,9.46,9.015,9.345,18244627.0
2020-03-25,10.07,10.21,9.55,10.21,17210497.0
2020-03-26,10.3,10.46,9.98,10.315,2124323.0
2020-03-27,10.56,10.595,9.59,9.59,1611483.0
2020-03-30,9.755,10.405,9.755,10.405,13640182.0
2020-03-31,10.76,11.33,10.435,10.625,21045632.0
2020-04-01,11.0,11.0,10.485,10.755,13494667.0
2020-04-02,10.305,10.505,10.135,10.29,13965447.0
2020-04-03,10.4,10.48,9.955,9.99,10589199.0
2020-04-06,10.145,10.545,10.09,10.53,12921314.0
2020-04-07,10.845,10.935,10.19,10.37,13779895.0
2020-04-08,10.015,10.145,9.725,9.82,1877594.0
2020-04-09,10.065,10.28,9.875,10.28,1547161.0
2020-04-14,10.28,10.48,10.055,10.48,13320064.0
2020-04-15,10.375,10.53,10.215,10.49,11412440.0
2020-04-16,10.11,10.255,10.045,10.255,11664295.0
2020-04-17,10.33,10.45,10.175,10.22,11387811.0
2020-04-20,10.265,10.36,9.995,9.995,1355526.0
2020-04-21,10.015,10.11,9.765,9.77,10191468.0
2020-04-22,9.665,9.99,9.595,9.88,1628475.0
2020-04-23,9.955,10.0,9.72,9.84,7939128.0
2020-04-24,9.79,9.95,9.765,9.875,5706301.0
2020-04-27,9.575,9.6,9.36,9.44,4386419.0
2020-04-28,9.63,9.865,9.505,9.61,2522996.0
2020-04-29,9.81,10.105,9.775,10.105,15721155.0
2020-04-30,10.235,10.51,10.145,10.485,15513542.0
2020-05-01,10.225,10.225,9.88,9.88,12670719.0
2020-05-04,9.66,10.255,9.635,10.155,1674387.0
2020-05-05,10.27,10.435,10.2,10.435,9289125.0
2020-05-06,10.305,10.335,10.17,10.28,1582725.0
2020-05-07,10.2,10.22,10.02,10.045,7478974.0
2020-05-08,10.17,10.215,9.99,9.99,7117819.0
2020-05-11,10.11,10.2,10.04,10.065,6921163.0
2020-05-12,10.015,10.065,9.77,9.81,9408387.0
2020-05-13,9.7,9.86,9.66,9.86,1900328.0
2020-05-14,9.665,9.755,9.63,9.63,7359405.0
2020-05-15,9.74,9.88,9.68,9.83,7307703.0
2020-05-18,9.83,9.84,9.6,9.6,9098468.0
2020-05-19,9.875,10.07,9.785,9.81,13906207.0
2020-05-20,9.7,9.875,9.655,9.865,6332699.0
2020-05-21,9.935,9.95,9.73,9.77,6437398.0
2020-05-22,9.745,9.855,9.665,9.665,5169886.0
2020-05-25,9.725,9.875,9.71,9.875,8281026.0
2020-05-26,9.92,10.5,9.885,10.5,18076569.0
2020-05-27,10.795,11.645,10.75,11.34,28469706.0
2020-05-28,12.095,12.26,11.7,11.845,2693452.0
2020-05-29,11.575,11.575,11.09,11.09,19766139.0
2020-06-01,10.85,11.23,10.755,11.18,9209767.0
2020-06-02,11.185,11.27,11.0,11.075,10971872.0
2020-06-03,11.24,11.635,11.13,11.56,11887715.0
2020-06-04,12.18,12.18,11.53,11.71,15009662.0
2020-06-05,11.955,12.16,11.83,12.1,2180203.0
2020-06-09,12.875,13.005,12.655,12.805,18226684.0
2020-06-10,12.56,12.785,12.385,12.685,1894982.0
2020-06-11,12.3,12.36,11.825,11.915,16829212.0
2020-06-12,11.335,11.585,11.185,11.52,18489353.0
2020-06-15,11.515,11.695,11.18,11.195,1779900.0
2020-06-16,11.62,11.765,11.49,11.65,11742739.0
2020-06-17,11.78,11.78,11.47,11.69,8121721.0
2020-06-18,11.535,11.695,11.335,11.65,6623696.0
2020-06-19,11.775,11.835,11.6,11.7,11918866.0
2020-06-22,11.555,11.855,11.475,11.76,7287593.0
2020-06-23,11.785,11.845,11.515,11.685,8103118.0
2020-06-24,11.72,11.74,11.535,11.63,7362255.0
2020-06-25,11.405,11.44,11.22,11.22,10673908.0
2020-06-26,11.355,11.635,11.355,11.585,8207948.0
2020-06-29,11.285,11.49,11.22,11.455,8611801.0
2020-06-30,11.69,11.805,11.56,11.56,11501347.0
2020-07-01,11.7,11.78,11.535,11.775,6244788.0
2020-07-02,11.82,12.03,11.675,11.985,6978945.0
2020-07-03,12.075,12.18,11.825,11.94,5333689.0
2020-07-06,11.91,12.09,11.845,11.88,7282427.0
2020-07-07,12.015,12.075,11.665,11.695,7828634.0
2020-07-08,11.535,11.605,11.445,11.49,9112811.0
2020-07-09,11.555,11.63,11.535,11.535,5996737.0
2020-07-10,11.465,11.515,11.31,11.375,8857637.0
2020-07-13,11.575,11.78,11.485,11.575,9369907.0
2020-07-14,11.54,11.585,11.375,11.485,6959946.0
2020-07-15,11.51,11.58,11.365,11.58,9030832.0
2020-07-16,11.7,11.72,11.43,11.47,6937893.0
2020-07-17,11.53,11.54,11.445,11.52,4508231.0
2020-07-20,11.405,11.42,11.33,11.385,4165116.0
2020-07-21,11.385,11.67,11.305,11.67,7771094.0
2020-07-22,11.655,11.835,11.54,11.6,6181531.0
2020-07-23,11.465,11.65,11.455,11.65,4896939.0
2020-07-24,11.565,11.58,11.425,11.44,5325610.0
2020-07-27,11.445,11.485,11.295,11.41,5260899.0
2020-07-28,11.4,11.44,11.245,11.245,1026089.0
2020-07-29,11.44,11.59,11.305,11.4,8536434.0
2020-07-30,11.47,11.53,11.33,11.38,5432504.0
2020-07-31,11.24,11.265,10.98,11.005,12493829.0
2020-08-03,10.84,10.84,10.615,10.62,1224418.0
2020-08-04,10.84,10.98,10.75,10.815,11482849.0
2020-08-05,10.615,10.73,10.48,10.71,7515256.0
2020-08-06,10.75,10.85,10.725,10.795,4858159.0
2020-08-07,10.73,10.82,10.685,10.795,4419432.0
2020-08-10,10.89,11.18,10.885,11.155,7670827.0
2020-08-11,11.245,11.54,11.23,11.45,9885514.0
2020-08-12,11.7,11.88,11.545,11.715,12281676.0
2020-08-13,11.745,11.745,11.515,11.56,6854224.0
2020-08-14,11.665,11.74,11.53,11.62,6827571.0
2020-08-17,11.49,11.52,11.315,11.33,5784070.0
2020-08-18,10.96,11.11,10.84,11.065,13201726.0
2020-08-19,10.93,11.205,10.93,11.205,10219005.0
2020-08-20,11.075,11.195,11.015,11.115,7498128.0
2020-08-21,11.175,11.42,11.05,11.095,7618997.0
2020-08-24,11.395,11.425,11.31,11.36,5973291.0
2020-08-25,11.585,11.9,11.555,11.85,12356075.0
2020-08-26,11.79,11.8,11.545,11.7,8089461.0
2020-08-27,11.625,11.675,11.535,11.555,7111074.0
2020-08-28,11.585,11.785,11.575,11.66,988491.0
2020-08-31,11.635,11.765,11.625,11.645,8189656.0
2020-09-01,11.515,11.515,11.255,11.32,1080127.0
2020-09-02,11.375,11.525,11.345,11.5,6177769.0
2020-09-03,11.635,11.79,11.62,11.685,7441383.0
2020-09-04,11.485,11.485,11.32,11.325,8053734.0
2020-09-07,11.34,11.605,11.28,11.54,6919272.0
2020-09-08,11.62,11.725,11.515,11.725,6181753.0
2020-09-09,11.405,11.42,11.3,11.335,1114481.0
2020-09-10,11.435,11.44,11.22,11.29,831846.0
2020-09-11,11.175,11.25,11.1,11.16,6070995.0
2020-09-14,11.29,11.38,11.22,11.27,4569975.0
2020-09-15,11.22,11.235,11.09,11.1,8809398.0
2020-09-16,11.17,11.19,11.04,11.13,675186.0
2020-09-17,11.1,11.23,11.09,11.16,9410280.0
2020-09-18,11.175,11.175,11.05,11.05,5771176.0
2020-09-21,11.02,11.11,10.875,10.89,5741286.0
2020-09-22,10.755,10.755,10.625,10.655,10382318.0
2020-09-23,10.75,10.895,10.71,10.885,7840491.0
2020-09-24,10.69,10.91,10.625,10.87,8845761.0
2020-09-25,11.38,11.685,11.31,11.675,19324638.0
2020-09-28,11.655,11.665,11.48,11.54,6762123.0
2020-09-29,11.58,11.64,11.375,11.395,8443676.0
2020-09-30,11.28,11.325,11.17,11.18,10064376.0
2020-10-01,11.22,11.34,11.18,11.235,4432552.0
2020-10-02,11.155,11.175,10.96,11.0,920647.0
2020-10-05,11.28,11.505,11.23,11.48,6482639.0
2020-10-06,11.555,11.585,11.335,11.56,6798705.0
2020-10-07,11.525,11.86,11.455,11.86,7663123.0
2020-10-08,11.965,12.07,11.945,12.03,10716522.0
2020-10-09,12.07,12.175,11.94,12.09,6781394.0
2020-10-12,12.02,12.315,11.945,12.315,6986895.0
2020-10-13,12.56,12.66,12.455,12.59,10250185.0
2020-10-14,12.445,12.465,12.325,12.415,8435441.0
2020-10-15,12.39,12.58,12.355,12.47,5931966.0
2020-10-16,12.57,12.59,12.33,12.39,7449532.0
2020-10-19,12.53,12.57,12.425,12.47,5847478.0
2020-10-20,12.465,12.465,12.265,12.29,10326214.0
2020-10-21,12.25,12.475,12.195,12.41,7801397.0
2020-10-22,12.275,12.355,12.185,12.35,7573455.0
2020-10-23,12.465,12.495,12.355,12.47,4542117.0
2020-10-26,12.51,12.63,12.33,12.415,7549279.0
2020-10-27,12.285,12.415,12.275,12.325,5617633.0
2020-10-28,12.13,12.265,12.065,12.155,5591212.0
2020-10-29,11.95,12.045,11.87,11.92,8382124.0
2020-10-30,11.92,12.02,11.87,11.89,8259159.0
2020-11-02,12.005,12.05,11.66,11.82,11784846.0
2020-11-03,11.86,11.9,11.745,11.75,12794932.0
2020-11-04,11.74,11.75,11.42,11.52,12430803.0
2020-11-05,11.505,11.765,11.405,11.75,8933068.0
2020-11-06,11.845,11.885,11.74,11.8,8912986.0
2020-11-09,11.81,11.925,11.75,11.79,1289206.0
2020-11-10,12.33,12.54,12.215,12.405,25749657.0
2020-11-11,12.67,12.795,12.625,12.74,11755092.0
2020-11-12,12.77,12.77,12.39,12.5,1394784.0
2020-11-13,12.38,12.515,12.26,12.475,8486478.0
2020-11-16,12.65,12.685,12.625,12.65,1206254.0
2020-11-17,12.765,13.08,12.76,12.935,18467317.0
2020-11-18,13.03,13.28,13.01,13.23,12558313.0
2020-11-19,13.345,13.54,13.28,13.535,17033613.0
2020-11-20,13.535,13.61,13.43,13.54,11170364.0
2020-11-23,13.535,13.685,13.465,13.555,7486429.0
2020-11-24,13.67,14.015,13.67,13.91,12590496.0
2020-11-25,14.195,14.33,14.145,14.205,2629490.0
2020-11-26,14.125,14.155,13.95,14.015,1614006.0
2020-11-27,13.95,14.015,13.815,13.895,7431289.0
2020-11-30,13.975,14.05,13.655,13.69,10729923.0
2020-12-01,13.61,13.895,13.5,13.795,7684756.0
2020-12-02,13.805,13.84,13.67,13.805,8210184.0
2020-12-03,13.805,13.855,13.71,13.74,6620821.0
2020-12-04,13.73,13.86,13.72,13.785,853265.0
2020-12-07,13.84,13.92,13.69,13.785,5864366.0
2020-12-08,13.67,13.74,13.61,13.695,6489978.0
2020-12-09,13.685,13.74,13.645,13.65,5663671.0
2020-12-10,13.645,13.69,13.57,13.595,6818340.0
2020-12-11,13.57,13.63,13.5,13.57,4691221.0
2020-12-14,13.6,13.73,13.55,13.62,6327372.0
2020-12-15,13.645,13.645,13.48,13.555,6548362.0
2020-12-16,13.615,13.815,13.615,13.665,6593326.0
2020-12-17,13.705,13.805,13.675,13.745,2570353.0
2020-12-18,13.705,13.705,13.535,13.535,8039001.0
2020-12-21,13.475,13.52,13.365,13.52,6932723.0
2020-12-22,13.41,13.475,13.24,13.305,7141036.0
2020-12-23,13.31,13.4,13.28,13.305,4501320.0
2020-12-24,13.44,13.45,13.295,13.295,2724096.0
2020-12-29,13.445,13.475,13.35,13.37,2818168.0
2020-12-30,13.305,13.37,13.26,13.37,3024898.0
2020-12-31,13.325,13.365,13.175,13.175,3004211.0
2021-01-04,13.235,13.38,13.21,13.35,3749523.0
2021-01-05,13.24,13.28,13.18,13.275,5034957.0
2021-01-06,13.23,13.26,13.08,13.175,6079595.0
2021-01-07,13.465,13.835,13.45,13.595,11632835.0
2021-01-08,13.675,13.795,13.62,13.795,812297.0
2021-01-11,13.76,13.825,13.74,13.8,4445345.0
2021-01-12,13.815,14.03,13.795,13.935,8005239.0
2021-01-13,13.89,14.065,13.89,14.01,5879464.0
2021-01-14,14.08,14.42,14.06,14.305,2197408.0
2021-01-15,14.42,14.685,14.385,14.52,8822421.0
2021-01-18,14.525,14.535,14.35,14.41,6321330.0
2021-01-19,14.59,14.815,14.56,14.69,8773569.0
2021-01-20,14.8,14.86,14.675,14.675,4776494.0
2021-01-21,14.86,14.92,14.82,14.84,5909313.0
2021-01-22,14.715,14.875,14.715,14.815,4141183.0
2021-01-25,14.825,14.935,14.71,14.82,4415003.0
2021-01-27,14.86,14.94,14.63,14.73,8360837.0
2021-01-28,14.44,14.6,14.29,14.595,7281017.0
2021-01-29,14.725,14.73,14.3,14.37,8235018.0
2021-02-01,14.145,14.5,14.05,14.425,6527368.0
2021-02-02,14.56,14.655,14.495,14.57,6205686.0
2021-02-03,14.765,14.915,14.705,14.79,7634900.0
2021-02-04,14.835,14.86,14.705,14.765,3934177.0
2021-02-05,14.94,15.105,14.845,15.065,7666514.0
2021-02-08,15.105,15.365,15.09,15.27,7547375.0
2021-02-09,15.205,15.26,15.035,15.08,4405541.0
2021-02-10,15.165,15.27,15.045,15.12,4222558.0
2021-02-11,15.08,15.185,15.015,15.16,4664910.0
2021-02-12,15.155,15.185,15.005,15.06,4356240.0
2021-02-15,15.2,15.345,15.13,15.235,5046953.0
2021-02-16,15.385,15.575,15.275,15.31,6147970.0
2021-02-17,16.05,16.28,15.955,16.01,13379198.0
2021-02-18,16.365,16.65,16.3,16.575,1904614.0
2021-02-19,16.425,16.46,16.255,16.385,1253453.0
2021-02-22,16.39,16.405,16.105,16.13,6677293.0
2021-02-23,16.125,16.445,16.035,16.43,5767344.0
2021-02-24,16.345,16.375,16.255,16.355,5007916.0
2021-02-25,16.525,16.64,16.405,16.565,5866018.0
2021-02-26,16.445,16.46,16.11,16.2,8416217.0
2021-03-01,16.235,16.495,16.195,16.45,5687394.0
2021-03-02,16.595,16.635,16.375,16.43,7398006.0
2021-03-03,16.365,16.745,16.345,16.685,5725103.0
2021-03-04,16.865,16.915,16.615,16.895,8037517.0
2021-03-05,16.88,17.005,16.765,16.915,8002738.0
2021-03-08,17.07,17.195,16.8,16.825,5412134.0
2021-03-09,17.055,17.205,16.915,16.95,6808838.0
2021-03-10,16.885,16.98,16.715,16.73,4846118.0
2021-03-11,16.785,16.895,16.545,16.685,5022559.0
2021-03-12,16.73,16.765,16.595,16.63,4055871.0
2021-03-15,16.69,16.82,16.555,16.715,3826174.0
2021-03-16,16.765,16.935,16.635,16.82,4536239.0
2021-03-17,16.79,16.86,16.665,16.78,3556431.0
2021-03-18,16.62,16.765,16.58,16.62,6789282.0
2021-03-19,16.565,16.77,16.545,16.675,7601342.0
2021-03-22,16.65,16.81,16.515,16.77,4858033.0
2021-03-23,16.655,16.735,16.56,16.615,5195737.0
2021-03-24,16.525,16.575,16.365,16.45,6018785.0
2021-03-25,16.185,16.465,16.185,16.405,4993561.0
2021-03-26,16.44,16.62,16.43,16.555,4208801.0
2021-03-29,16.595,16.77,16.48,16.555,4863821.0
2021-03-30,16.63,16.69,16.45,16.565,5412004.0
2021-03-31,16.63,16.855,16.6,16.6,5830211.0
2021-04-01,16.61,16.705,16.5,16.69,3901522.0
2021-04-06,16.835,16.905,16.735,16.8,3868309.0
2021-04-07,16.805,16.915,16.725,16.895,4802420.0
2021-04-08,17.12,17.26,16.975,17.11,6128436.0
2021-04-09,17.09,17.15,16.955,17.145,3367648.0
2021-04-12,17.14,17.26,17.12,17.205,3128183.0
2021-04-13,17.165,17.255,17.14,17.215,2530802.0
2021-04-14,17.13,17.26,16.98,17.225,5156762.0
2021-04-15,17.205,17.355,17.09,17.345,3679407.0
2021-04-16,17.24,17.28,17.11,17.22,4136832.0
2021-04-19,17.3,17.335,17.225,17.245,4113024.0
2021-04-20,17.205,17.27,17.14,17.165,4359297.0
2021-04-21,16.95,17.005,16.745,16.99,7481552.0
2021-04-22,17.025,17.09,16.96,17.075,5640254.0
2021-04-23,17.025,17.1,16.99,17.085,4157713.0
2021-04-26,17.125,17.24,17.055,17.055,804777.0
2021-04-27,17.025,17.035,16.905,16.995,4650010.0
2021-04-28,17.11,17.225,17.085,17.205,6211252.0
2021-04-29,17.205,17.24,17.105,17.13,4560389.0
2021-04-30,17.13,17.175,16.975,16.99,6302412.0
2021-05-03,17.485,17.895,17.43,17.84,14810460.0
2021-05-04,17.94,17.955,17.555,17.675,1081744.0
2021-05-05,17.79,17.84,17.615,17.655,6721244.0
2021-05-06,17.79,17.79,17.52,17.695,7322769.0
2021-05-07,17.685,17.84,17.615,17.745,4593165.0
2021-05-10,17.785,17.975,17.78,17.97,4823567.0
2021-05-11,17.82,17.97,17.71,17.735,6409988.0
2021-05-12,17.555,17.595,17.345,17.525,7623101.0
2021-05-13,17.715,17.73,17.605,17.7,6238949.0
2021-05-14,17.945,18.045,17.84,17.855,5056331.0
2021-05-17,17.89,18.005,17.77,17.8,3717744.0
2021-05-18,17.815,17.94,17.78,17.89,4504105.0
2021-05-19,17.625,17.75,17.595,17.695,7008486.0
2021-05-20,17.78,18.005,17.715,17.935,6620220.0
2021-05-21,17.99,18.095,17.89,18.025,4305453.0
2021-05-24,18.095,18.3,18.095,18.255,5153763.0
2021-05-25,18.325,18.41,18.27,18.41,4309432.0
2021-05-26,18.41,18.535,18.375,18.46,5988664.0
2021-05-27,18.535,18.535,18.335,18.335,7897277.0
2021-05-28,18.465,18.615,18.445,18.595,6082905.0
2021-05-31,18.6,18.655,18.5,18.565,4436953.0
2021-06-01,18.475,18.49,18.345,18.41,3159276.0
2021-06-02,18.46,18.495,18.345,18.425,4308452.0
2021-06-03,18.515,18.665,18.51,18.62,6157673.0
2021-06-04,18.69,18.89,18.685,18.88,4659151.0
2021-06-07,18.755,18.795,18.65,18.715,3772627.0
2021-06-08,18.69,18.82,18.69,18.785,3114192.0
2021-06-09,18.75,18.845,18.635,18.655,3589549.0
2021-06-10,18.69,18.755,18.605,18.685,2667139.0
2021-06-11,18.49,18.55,18.395,18.475,3584488.0
2021-06-15,18.535,18.75,18.53,18.655,4084197.0
2021-06-16,18.76,18.785,18.655,18.655,5467093.0
2021-06-17,18.83,19.055,18.775,18.93,10845488.0
2021-06-18,18.79,18.96,18.775,18.89,1003166.0
2021-06-21,18.55,18.55,18.325,18.375,5090588.0
2021-06-22,18.69,18.83,18.645,18.7,789962.0
2021-06-23,18.585,18.585,18.325,18.325,5621204.0
2021-06-24,18.275,18.3,18.075,18.15,5736972.0
2021-06-25,18.34,18.395,18.17,18.195,4010115.0
2021-06-28,18.17,18.18,18.005,18.145,4297722.0
2021-06-29,18.025,18.195,17.96,18.17,3644547.0
2021-06-30,18.23,18.34,18.135,18.135,4973488.0
2021-07-01,18.23,18.23,17.995,18.025,2738644.0
2021-07-02,18.13,18.205,17.96,18.015,4736432.0
2021-07-05,17.975,18.08,17.905,17.94,3808138.0
2021-07-06,18.025,18.095,17.885,17.885,4128183.0
2021-07-07,17.78,18.025,17.78,17.99,3591685.0
2021-07-08,17.99,18.08,17.875,17.94,3352261.0
2021-07-09,17.77,17.825,17.685,17.825,5231551.0
2021-07-12,17.945,18.015,17.89,17.935,3442854.0
2021-07-13,18.06,18.1,17.8,17.8,6299572.0
2021-07-14,17.78,17.855,17.685,17.755,6134405.0
2021-07-15,17.735,17.75,17.545,17.56,7005088.0
2021-07-16,17.49,17.53,17.415,17.505,4835426.0
2021-07-19,17.215,17.4,17.095,17.35,5416350.0
2021-07-20,17.06,17.335,16.955,17.23,7929430.0
2021-07-21,17.355,17.51,17.35,17.4,5823452.0
2021-07-22,17.45,17.52,17.39,17.52,5833625.0
2021-07-23,17.285,17.44,17.285,17.365,3925837.0
2021-07-26,17.365,17.39,17.235,17.3,514044.0
2021-07-27,17.355,17.45,17.265,17.42,5472637.0
2021-07-28,17.42,17.45,17.245,17.26,5105192.0
2021-07-29,17.23,17.27,17.185,17.23,590677.0
2021-07-30,17.26,17.33,17.225,17.23,4661942.0
2021-08-02,17.32,17.64,17.305,17.59,5524305.0
2021-08-03,17.53,17.565,17.355,17.425,4993561.0
2021-08-04,17.495,17.525,17.37,17.455,5422189.0
2021-08-05,17.495,17.54,17.44,17.49,718555.0
2021-08-06,17.53,17.65,17.51,17.65,4345216.0
2021-08-09,17.745,17.955,17.745,17.82,5491241.0
2021-08-10,17.94,17.99,17.85,17.975,4988235.0
2021-08-11,18.04,18.23,18.04,18.11,7014416.0
2021-08-12,18.27,18.32,18.025,18.1,5883953.0
2021-08-13,18.165,18.405,18.16,18.385,8178160.0
2021-08-16,18.345,18.355,18.125,18.125,7741209.0
2021-08-17,18.095,18.095,17.75,17.885,1083224.0
2021-08-18,18.025,18.24,17.91,18.135,6494733.0
2021-08-19,18.085,18.195,18.04,18.145,5130684.0
2021-08-20,18.15,18.24,18.045,18.1,5239694.0
2021-08-23,18.135,18.16,18.03,18.115,3798401.0
2021-08-24,18.145,18.25,18.11,18.205,4514070.0
2021-08-25,18.205,18.375,18.165,18.375,5407575.0
2021-08-26,18.36,18.36,18.215,18.275,3374595.0
2021-08-27,18.17,18.27,18.155,18.265,2899831.0
2021-08-30,18.265,18.27,17.94,18.13,3157058.0
2021-08-31,18.075,18.2,17.99,18.145,7032091.0
2021-09-01,18.01,18.345,18.01,18.345,4746146.0
2021-09-02,18.36,18.425,18.1,18.29,5080702.0
2021-09-03,18.305,18.335,18.165,18.285,3442248.0
2021-09-06,18.185,18.265,18.04,18.265,4102037.0
2021-09-07,18.205,18.305,18.135,18.29,3308747.0
2021-09-08,18.195,18.37,18.18,18.335,4813441.0
2021-09-09,18.23,18.24,17.9,17.99,6855469.0
2021-09-10,18.17,18.205,17.97,18.025,4092737.0
2021-09-13,18.025,18.065,17.92,18.015,3107640.0
2021-09-14,18.06,18.16,17.905,18.075,5002422.0
2021-09-15,18.01,18.2,17.89,18.125,4938593.0
2021-09-16,18.06,18.31,18.06,18.27,7568053.0
2021-09-17,18.235,18.285,18.075,18.185,8704629.0
2021-09-20,18.015,18.1,17.75,17.78,5840214.0
2021-09-21,17.565,17.73,17.505,17.7,766701.0
2021-09-22,17.525,17.61,17.495,17.505,5824196.0
2021-09-23,17.66,17.7,17.59,17.615,5591703.0
2021-09-24,17.75,17.78,17.665,17.745,4000012.0
2021-09-27,17.84,18.015,17.825,17.89,5918228.0
2021-09-28,17.92,18.005,17.755,17.785,6029115.0
2021-09-29,17.665,17.78,17.565,17.685,6486260.0
2021-09-30,17.85,18.27,17.84,18.27,11674393.0
2021-10-01,17.995,17.995,17.73,17.855,7492867.0
2021-10-04,18.15,18.27,18.06,18.235,5649779.0
2021-10-05,18.185,18.25,17.97,18.135,7083111.0
2021-10-06,18.17,18.215,17.9,18.025,5703640.0
2021-10-07,18.135,18.32,18.04,18.275,7505309.0
2021-10-08,18.325,18.335,18.065,18.24,6752857.0
2021-10-11,18.125,18.335,18.095,18.31,7090195.0
2021-10-12,18.13,18.265,17.875,18.01,8616466.0
2021-10-13,17.955,17.955,17.71,17.78,7167792.0
2021-10-14,17.78,17.96,17.755,17.755,5139039.0
2021-10-15,17.84,17.925,17.745,17.84,4044665.0
2021-10-18,17.99,18.08,17.925,17.975,3553679.0
2021-10-19,17.945,18.04,17.905,17.905,3906348.0
2021-10-20,17.97,18.13,17.94,18.045,5814697.0
2021-10-21,18.11,18.185,18.04,18.15,4795694.0
2021-10-22,18.065,18.11,17.96,18.085,4285070.0
2021-10-25,18.135,18.2,18.04,18.065,3327539.0
2021-10-26,18.115,18.205,18.085,18.125,3114201.0
2021-10-27,18.2,18.405,18.135,18.235,5811804.0
2021-10-28,18.265,18.445,18.24,18.43,6592994.0
2021-10-29,18.51,18.58,18.04,18.04,8002557.0
2021-11-01,17.215,17.355,16.71,16.71,38681260.0
2021-11-02,18.55,18.55,16.16,16.255,22946540.0
2021-11-03,16.47,16.55,16.265,16.265,14086902.0
2021-11-04,16.315,16.375,16.215,16.305,12961182.0
2021-11-05,16.49,16.57,16.455,16.455,12311418.0
2021-11-08,16.57,16.765,16.525,16.665,9330078.0
2021-11-09,16.66,16.74,16.43,16.43,10135192.0
2021-11-10,16.49,16.795,16.46,16.57,11474599.0
2021-11-11,16.755,16.765,16.485,16.55,9044883.0
2021-11-12,16.65,16.695,16.55,16.555,8049591.0
2021-11-15,16.58,16.715,16.57,16.66,6994191.0
2021-11-16,16.65,16.745,16.58,16.6,8415550.0
2021-11-17,16.6,16.6,16.285,16.32,13369945.0
2021-11-18,16.27,16.315,16.16,16.16,8943090.0
2021-11-19,16.205,16.36,16.105,16.155,6890406.0
2021-11-22,16.095,16.125,15.78,15.82,12144500.0
2021-11-23,16.05,16.11,15.89,15.915,9040406.0
2021-11-24,16.025,16.03,15.875,15.905,8978714.0
2021-11-25,15.855,15.87,15.77,15.78,6380092.0
2021-11-26,15.81,15.855,15.345,15.38,13292634.0
2021-11-29,15.175,15.36,15.03,15.265,11138524.0
2021-11-30,15.43,15.52,14.975,14.975,19787448.0
2021-12-01,14.96,15.105,14.9,15.045,10937448.0
2021-12-02,14.96,15.12,14.865,14.93,11059632.0
2021-12-03,15.065,15.16,14.935,15.105,1241856.0
2021-12-06,15.11,15.16,14.995,15.12,6599924.0
2021-12-07,15.325,15.36,15.065,15.285,6930619.0
2021-12-08,15.395,15.5,15.22,15.375,7304455.0
2021-12-09,15.375,15.455,15.315,15.335,6526334.0
2021-12-10,15.325,15.38,15.175,15.215,7772334.0
2021-12-13,15.28,15.31,15.19,15.19,7054199.0
2021-12-14,15.14,15.31,15.125,15.27,5176825.0
2021-12-15,15.325,15.425,15.28,15.315,6396597.0
2021-12-16,15.28,15.365,15.15,15.295,11214982.0
2021-12-17,15.43,15.585,15.345,15.345,11783460.0
2021-12-20,15.31,15.35,15.125,15.33,5962871.0
2021-12-21,15.36,15.46,15.325,15.36,4532904.0
2021-12-22,15.42,15.43,15.27,15.375,5341213.0
2021-12-23,15.42,15.455,15.35,15.455,4345705.0
2021-12-24,15.51,15.65,15.47,15.47,3227661.0
2021-12-29,15.65,15.8,15.615,15.66,5567083.0
2021-12-30,15.695,15.76,15.675,15.69,3923152.0
2021-12-31,15.69,15.71,15.555,15.58,3341036.0
2022-01-04,15.69,15.865,15.63,15.805,7663595.0
2022-01-05,16.015,16.015,15.885,15.935,6810065.0
2022-01-06,15.85,15.89,15.62,15.675,6147301.0
2022-01-07,15.945,15.97,15.855,15.87,6005138.0
2022-01-10,15.905,15.96,15.82,15.93,4198161.0
2022-01-11,15.85,15.915,15.77,15.81,7508137.0
2022-01-12,15.875,15.915,15.73,15.81,856788.0
2022-01-13,15.82,15.945,15.81,15.855,7663607.0
2022-01-14,15.81,15.855,15.605,15.65,7925865.0
2022-01-17,15.715,15.73,15.6,15.665,6695922.0
2022-01-18,15.68,15.695,15.555,15.62,6430496.0
2022-01-19,15.395,15.58,15.375,15.5,9606536.0
2022-01-20,15.36,15.46,15.335,15.405,8740471.0
2022-01-21,15.325,15.46,15.215,15.31,10842212.0
2022-01-24,15.175,15.27,15.095,15.175,8979174.0
2022-01-25,15.055,15.06,14.63,14.745,14267172.0
2022-01-27,14.85,15.155,14.595,14.71,1529655.0
2022-01-28,14.985,15.06,14.61,15.055,31678467.0
2022-01-31,14.89,14.995,14.81,14.81,9931748.0
2022-02-01,14.85,15.025,14.795,14.885,1114739.0
2022-02-02,14.995,15.08,14.915,15.03,7011041.0
2022-02-03,15.03,15.49,14.975,15.375,13752856.0
2022-02-04,15.49,15.79,15.405,15.7,12797456.0
2022-02-07,15.695,15.78,15.42,15.73,7984339.0
2022-02-08,15.73,16.0,15.665,15.945,10507882.0
2022-02-09,16.27,16.375,16.215,16.33,2456152.0
2022-02-10,16.38,16.54,16.315,16.505,11967458.0
2022-02-11,16.485,16.66,16.455,16.62,11834245.0
2022-02-14,17.12,17.475,16.715,17.425,34863881.0
2022-02-15,17.22,17.285,16.78,16.835,25706968.0
2022-02-16,16.93,17.0,16.78,16.995,30793690.0
2022-02-17,16.995,17.14,16.98,17.14,12225144.0
2022-02-18,17.0,17.215,16.955,17.17,10316462.0
2022-02-21,17.08,17.455,17.045,17.4,9719427.0
2022-02-22,17.185,17.315,17.035,17.19,11142893.0
2022-02-23,17.19,17.305,17.03,17.285,9244315.0
2022-02-24,17.11,17.195,16.835,16.875,1961341.0
2022-02-25,16.885,16.93,16.59,16.66,12076411.0
2022-02-28,16.765,16.82,16.46,16.645,13237093.0
2022-03-01,16.675,16.985,16.675,16.755,7438059.0
2022-03-02,16.415,16.605,16.375,16.475,9426879.0
2022-03-03,16.52,16.6,16.39,16.395,7740777.0
2022-03-04,16.28,16.315,16.03,16.205,8769936.0
2022-03-07,16.125,16.125,15.74,15.885,11322322.0
2022-03-08,15.775,15.98,15.775,15.81,1329665.0
2022-03-09,15.81,16.135,15.745,16.025,954477.0
2022-03-10,16.285,16.63,16.215,16.525,11358864.0
2022-03-11,16.455,16.71,16.455,16.54,7096537.0
2022-03-14,16.765,16.995,16.7,16.95,9090389.0
2022-03-15,17.01,17.22,17.01,17.14,8573172.0
2022-03-16,17.22,17.285,17.13,17.285,7233774.0
2022-03-17,17.445,17.475,17.25,17.28,9662432.0
2022-03-18,17.295,17.35,17.25,17.265,11251413.0
2022-03-21,17.265,17.36,17.16,17.185,4713325.0
2022-03-22,17.3,17.4,17.235,17.235,5632886.0
2022-03-23,17.315,17.41,17.25,17.365,6073260.0
2022-03-24,17.295,17.43,17.24,17.43,1036837.0
2022-03-25,17.39,17.425,17.33,17.33,6065137.0
2022-03-28,17.425,17.595,17.36,17.535,6846275.0
2022-03-29,17.635,17.805,17.635,17.725,6754498.0
2022-03-30,17.84,17.935,17.82,17.885,7548725.0
2022-03-31,17.94,17.95,17.685,17.685,8275660.0
2022-04-01,17.63,17.65,17.455,17.475,7089407.0
2022-04-04,17.52,17.57,17.445,17.445,4906973.0
2022-04-05,17.44,17.685,17.44,17.55,3900770.0
2022-04-06,17.455,17.725,17.455,17.685,5027300.0
2022-04-07,17.585,17.61,17.495,17.59,4313265.0
2022-04-08,17.66,17.67,17.54,17.585,3190266.0
2022-04-11,17.605,17.805,17.605,17.685,4160386.0
2022-04-12,17.59,17.68,17.525,17.615,4009693.0
2022-04-13,17.66,17.755,17.635,17.725,4196419.0
2022-04-14,17.67,17.715,17.585,17.59,4471606.0
2022-04-19,17.645,17.81,17.615,17.805,5493380.0
2022-04-20,17.93,17.995,17.755,17.775,5164386.0
2022-04-21,17.935,18.0,17.87,17.885,5517957.0
2022-04-22,17.82,17.875,17.62,17.665,5846243.0
2022-04-26,17.51,17.55,17.235,17.44,6143569.0
2022-04-27,17.305,17.32,17.065,17.11,8518263.0
2022-04-28,17.19,17.27,17.16,17.215,4878836.0
2022-04-29,17.27,17.415,17.235,17.415,7398325.0
2022-05-02,17.335,17.51,17.32,17.425,4159511.0
2022-05-03,17.315,17.51,17.255,17.44,4417964.0
2022-05-04,17.585,17.685,17.46,17.565,5788216.0
2022-05-05,17.525,17.59,17.28,17.52,7079107.0
2022-05-06,17.4,17.43,17.265,17.39,7336341.0
2022-05-09,17.875,17.95,17.6,17.95,14461358.0
2022-05-10,17.875,17.985,17.765,17.985,11407921.0
2022-05-11,17.95,17.98,17.605,17.695,8406010.0
2022-05-12,17.66,17.67,17.335,17.36,9566333.0
2022-05-13,17.36,17.565,17.265,17.51,10031865.0
2022-05-16,17.63,17.84,17.59,17.79,1180807.0
2022-05-17,17.835,17.955,17.81,17.845,7103972.0
2022-05-18,17.87,17.915,17.77,17.835,7777706.0
2022-05-19,17.745,17.91,17.675,17.745,8305448.0
2022-05-20,17.69,17.84,17.665,17.835,6140512.0
2022-05-23,17.835,17.87,17.675,17.715,4375737.0
2022-05-24,17.705,17.93,17.705,17.81,5545145.0
2022-05-25,17.87,18.195,17.87,18.06,1148909.0
2022-05-26,18.135,18.305,18.085,18.085,6751256.0
2022-05-27,18.305,18.325,18.12,18.225,4588974.0
2022-05-30,18.365,18.37,18.19,18.325,6364957.0
2022-05-31,18.21,18.28,18.015,18.06,731043.0
2022-06-01,18.195,18.275,18.145,18.235,5207303.0
2022-06-02,18.055,18.18,18.03,18.105,5527570.0
2022-06-03,18.26,18.265,18.065,18.16,5393301.0
2022-06-06,18.1,18.19,18.045,18.1,4094774.0
2022-06-07,18.03,18.04,17.705,17.715,7752274.0
2022-06-08,17.62,17.715,16.615,16.63,20088724.0
2022-06-09,16.38,16.41,15.91,16.02,18847893.0
2022-06-10,15.95,16.38,15.775,15.775,12861613.0
2022-06-14,14.83,15.305,14.58,15.185,4573517.0
2022-06-15,15.11,15.335,14.87,14.905,13588129.0
2022-06-16,14.99,15.07,14.59,14.625,18641267.0
2022-06-17,14.325,14.565,14.225,14.52,16344077.0
2022-06-20,14.605,14.71,14.475,14.52,7907344.0
2022-06-21,14.68,14.96,14.535,14.915,9634753.0
2022-06-22,14.965,14.965,14.71,14.775,7926581.0
2022-06-23,14.89,15.01,14.845,14.845,6580996.0
2022-06-24,14.79,14.805,14.595,14.74,8239357.0
2022-06-27,15.05,15.14,14.98,15.07,9080357.0
2022-06-28,15.1,15.1,14.855,14.945,1228926.0
2022-06-29,14.845,15.125,14.845,15.085,8044183.0
2022-06-30,15.01,15.01,14.755,14.755,9889707.0
2022-07-01,14.915,15.005,14.695,14.695,7934583.0
2022-07-04,14.935,15.01,14.84,14.885,6992373.0
2022-07-05,14.805,15.0,14.73,14.885,6470201.0
2022-07-06,14.905,15.135,14.83,15.02,9041566.0
2022-07-07,15.025,15.135,14.92,15.135,6064132.0
2022-07-08,15.18,15.225,15.07,15.095,4717097.0
2022-07-11,15.11,15.24,14.98,15.085,620296.0
2022-07-12,15.26,15.26,15.07,15.21,1053119.0
2022-07-13,15.275,15.285,15.1,15.255,7068095.0
2022-07-14,15.08,15.165,14.975,15.085,6145061.0
2022-07-15,15.005,15.055,14.77,15.055,6011473.0
2022-07-18,15.21,15.275,15.17,15.245,6559488.0
2022-07-19,15.225,15.4,15.14,15.36,6227393.0
2022-07-20,15.51,15.61,15.475,15.535,5947849.0
2022-07-21,15.585,15.77,15.52,15.77,8407984.0
2022-07-22,15.695,16.025,15.66,15.94,7663373.0
2022-07-25,15.92,15.935,15.815,15.925,4122503.0
2022-07-26,16.025,16.14,15.935,15.99,4521655.0
2022-07-27,15.965,16.29,15.925,16.2,5968586.0
2022-07-28,16.35,16.38,16.2,16.215,4643697.0
2022-07-29,16.275,16.345,16.245,16.275,6481469.0
2022-08-01,16.27,16.75,16.065,16.39,6372993.0
2022-08-02,16.35,16.66,16.315,16.645,6542632.0
2022-08-03,16.465,16.525,16.33,16.455,6049723.0
2022-08-04,16.63,16.705,16.53,16.53,4020030.0
2022-08-05,16.61,16.645,16.54,16.615,3923233.0
2022-08-08,16.6,16.72,16.525,16.7,4495019.0
2022-08-09,16.645,16.66,16.44,16.57,7098559.0
2022-08-10,16.645,16.865,16.58,16.795,6866024.0
2022-08-11,16.95,17.015,16.85,17.01,5390802.0
2022-08-12,16.95,17.17,16.935,17.145,5648273.0
2022-08-15,17.025,17.055,16.895,16.97,492465.0
2022-08-16,16.995,17.09,16.84,16.905,5436209.0
2022-08-17,17.03,17.09,16.925,17.04,4935066.0
2022-08-18,17.085,17.09,16.88,16.905,5114252.0
2022-08-19,16.76,16.805,16.67,16.78,6622777.0
2022-08-22,16.7,16.75,16.42,16.495,7044077.0
2022-08-23,16.27,16.335,16.125,16.16,907713.0
2022-08-24,16.145,16.285,16.095,16.175,5989927.0
2022-08-25,16.27,16.36,16.19,16.335,4526094.0
2022-08-26,16.305,16.495,16.305,16.405,4004817.0
2022-08-29,16.08,16.155,16.01,16.095,5130779.0
2022-08-30,16.1,16.23,16.1,16.1,481850.0
2022-08-31,16.1,16.35,16.1,16.35,7725707.0
2022-09-01,16.125,16.185,15.91,16.065,7493579.0
2022-09-02,16.095,16.25,16.07,16.19,512228.0
2022-09-05,16.19,16.205,16.04,16.155,3605078.0
2022-09-06,16.115,16.205,16.04,16.095,4730624.0
2022-09-07,16.025,16.125,15.725,15.76,7312037.0
2022-09-08,15.86,16.08,15.775,16.02,874414.0
2022-09-09,16.055,16.405,16.04,16.08,7481186.0
2022-09-12,16.13,16.305,16.125,16.245,4707860.0
2022-09-13,16.36,16.405,16.275,16.335,482927.0
2022-09-14,15.965,16.035,15.895,16.035,6201247.0
2022-09-15,16.1,16.365,16.085,16.3,9838168.0
2022-09-16,16.26,16.43,16.22,16.29,10454726.0
2022-09-19,16.335,16.345,16.205,16.305,4275436.0
2022-09-20,16.465,16.6,16.42,16.565,6849661.0
2022-09-21,16.435,16.495,16.335,16.44,6164003.0
2022-09-23,16.275,16.335,16.155,16.205,6379096.0
2022-09-26,16.005,16.095,15.89,16.025,932826.0
2022-09-27,16.005,16.095,15.91,15.935,6890535.0
2022-09-28,15.815,15.95,15.74,15.835,6852417.0
2022-09-29,16.01,16.125,15.98,15.98,7682034.0
2022-09-30,15.92,15.92,15.54,15.615,10123076.0
2022-10-03,15.66,15.745,15.445,15.585,5204676.0
2022-10-04,15.805,16.3,15.79,16.215,9424174.0
2022-10-05,16.525,16.81,16.485,16.76,12432015.0
2022-10-06,16.63,16.705,16.58,16.6,6034605.0
2022-10-07,16.405,16.625,16.395,16.555,5500782.0
2022-10-10,16.41,16.495,16.215,16.33,6124896.0
2022-10-11,16.42,16.48,16.285,16.345,4860405.0
2022-10-12,16.375,17.04,16.35,16.955,10810996.0
2022-10-13,17.395,17.69,17.34,17.455,13474184.0
2022-10-14,17.84,17.93,17.675,17.78,9773397.0
2022-10-17,17.665,17.795,17.635,17.73,5891497.0
2022-10-18,17.94,18.15,17.94,18.145,7976614.0
2022-10-19,18.16,18.28,17.895,17.895,9149728.0
2022-10-20,17.795,18.105,17.79,18.1,8513257.0
2022-10-21,17.84,17.955,17.705,17.955,5971183.0
2022-10-24,18.16,18.24,18.01,18.06,6477454.0
2022-10-25,18.1,18.195,18.06,18.085,854515.0
2022-10-26,18.1,18.22,18.07,18.165,5918557.0
2022-10-27,18.205,18.21,17.63,17.985,7967176.0
2022-10-28,17.925,18.18,17.915,18.15,5197190.0
2022-10-31,18.235,18.325,18.19,18.24,7947703.0
2022-11-01,18.295,18.4,18.07,18.4,6291169.0
2022-11-02,18.38,18.54,18.275,18.54,7297171.0
2022-11-03,18.31,18.355,18.075,18.09,7611472.0
2022-11-04,18.04,18.265,17.94,18.265,905653.0
2022-11-07,17.97,18.025,17.45,17.545,14471811.0
2022-11-08,17.675,17.93,17.63,17.9,9937683.0
2022-11-09,17.705,18.0,17.66,17.945,8116399.0
2022-11-10,17.96,18.025,17.76,17.865,6813985.0
2022-11-11,18.19,18.295,18.12,18.22,9937812.0
2022-11-14,18.22,18.22,17.87,18.045,7802368.0
2022-11-15,18.12,18.355,18.085,18.13,7833843.0
2022-11-16,18.045,18.14,17.895,18.04,918977.0
2022-11-17,18.445,18.445,18.255,18.255,7812578.0
2022-11-18,18.405,18.655,18.35,18.585,7321466.0
2022-11-21,18.74,18.86,18.7,18.86,8751573.0
2022-11-22,18.875,18.98,18.805,18.835,5997940.0
2022-11-23,18.96,18.97,18.85,18.945,5345241.0
2022-11-24,18.96,18.98,18.78,18.78,4910622.0
2022-11-25,18.885,18.93,18.79,18.875,4142516.0
2022-11-28,18.915,18.915,18.645,18.695,6351070.0
2022-11-29,18.725,18.79,18.61,18.75,4927856.0
2022-11-30,18.82,18.835,18.59,18.7,941038.0
2022-12-01,18.805,18.905,18.74,18.82,4749861.0
2022-12-02,18.695,18.76,18.53,18.695,5579945.0
2022-12-05,18.74,18.79,18.655,18.665,4254689.0
2022-12-06,18.695,18.845,18.64,18.685,5050430.0
2022-12-07,18.57,18.625,18.3,18.545,7263248.0
2022-12-08,18.555,18.575,18.325,18.325,4896823.0
2022-12-09,18.41,18.53,18.38,18.445,4379639.0
2022-12-12,18.46,18.46,18.28,18.38,4431893.0
2022-12-13,18.61,18.685,18.48,18.615,5402546.0
2022-12-14,18.685,18.735,18.365,18.545,6583170.0
2022-12-15,18.515,18.695,18.46,18.49,2000457.0
2022-12-16,18.3,18.39,18.175,18.335,8181661.0
2022-12-19,18.205,18.35,18.19,18.295,3865769.0
2022-12-20,18.42,18.475,18.165,18.315,4881005.0
2022-12-21,18.45,18.56,18.35,18.53,5853367.0
2022-12-22,18.6,18.695,18.465,18.53,4407129.0
2022-12-23,18.41,18.51,18.395,18.49,2769754.0
2022-12-28,18.49,18.57,18.405,18.48,361144.0
2022-12-29,18.48,18.48,18.165,18.31,3849236.0
2022-12-30,18.38,18.505,18.34,18.37,4068451.0
2023-01-03,18.395,18.46,17.78,17.885,5803321.0
2023-01-04,18.08,18.445,17.98,18.445,7007433.0
2023-01-05,18.505,18.71,18.41,18.465,576933.0
2023-01-06,18.465,18.57,18.38,18.41,3543803.0
2023-01-09,18.61,18.645,18.39,18.39,2952766.0
2023-01-10,18.35,18.465,18.325,18.42,3407774.0
2023-01-11,18.505,18.505,18.305,18.335,3202631.0
2023-01-12,18.425,18.53,18.39,18.49,6201346.0
2023-01-13,18.53,18.7,18.52,18.695,5578467.0
2023-01-16,18.765,18.885,18.72,18.83,5041600.0
2023-01-17,18.78,18.96,18.75,18.83,5618588.0
2023-01-18,18.82,18.87,18.71,18.74,3971100.0
2023-01-19,18.76,18.87,18.74,18.845,4389464.0
2023-01-20,18.885,18.995,18.82,18.885,6359725.0
2023-01-23,18.815,18.9,18.755,18.795,4770988.0
2023-01-24,18.74,18.76,18.52,18.61,4673320.0
2023-01-25,18.645,18.71,18.57,18.625,4273723.0
2023-01-27,18.74,18.86,18.695,18.83,5352954.0
2023-01-30,18.85,18.905,18.655,18.685,4327624.0
2023-01-31,18.74,18.79,18.63,18.665,5213906.0
2023-02-01,18.735,18.83,18.52,18.57,6532249.0
2023-02-02,18.7,18.71,18.475,18.49,4663598.0
2023-02-03,18.625,18.85,18.585,18.82,1040217.0
2023-02-06,18.805,18.85,18.625,18.765,4159998.0
2023-02-07,18.795,18.875,18.61,18.67,4055989.0
2023-02-08,18.76,18.835,18.695,18.805,3961440.0
2023-02-09,18.79,18.86,18.705,18.805,3892164.0
2023-02-10,18.735,18.815,18.665,18.76,5538381.0
2023-02-13,18.72,18.74,18.61,18.645,5235494.0
2023-02-14,18.82,18.96,18.655,18.775,1087516.0
2023-02-15,18.205,18.34,17.815,17.965,17013448.0
2023-02-16,18.0,18.19,17.9,17.91,8713232.0
2023-02-17,17.885,18.03,17.815,17.925,6141542.0
2023-02-20,17.965,18.2,17.915,18.105,4112379.0
2023-02-21,18.075,18.095,17.83,17.97,4058732.0
2023-02-22,17.94,18.025,17.835,17.995,4533478.0
2023-02-23,17.885,18.01,17.83,17.83,3962625.0
2023-02-24,17.845,17.925,17.79,17.835,3533686.0
2023-02-27,17.875,17.94,17.76,17.885,3060422.0
2023-02-28,17.805,17.965,17.725,17.725,5940683.0
2023-03-01,17.61,17.615,17.34,17.365,8255822.0
2023-03-02,17.31,17.39,16.95,17.025,9572566.0
2023-03-03,17.145,17.17,17.005,17.095,6108724.0
2023-03-06,17.185,17.46,17.175,17.38,5661773.0
2023-03-07,17.45,17.6,17.395,17.6,5639174.0
2023-03-08,17.575,17.595,17.355,17.395,891637.0
2023-03-09,17.485,17.61,17.43,17.61,698571.0
2023-03-10,17.23,17.23,17.025,17.145,1952760.0
2023-03-13,17.115,17.265,16.91,16.91,7674059.0
2023-03-14,16.585,16.855,16.485,16.845,12578704.0
2023-03-15,17.035,17.115,16.855,17.035,7774387.0
2023-03-16,16.735,16.84,16.635,16.67,14180793.0
2023-03-17,16.815,16.95,16.485,16.71,10379428.0
2023-03-20,16.54,16.815,16.525,16.615,5428418.0
2023-03-21,16.815,17.01,16.73,16.855,5119481.0
2023-03-22,17.105,17.225,16.86,16.86,6913981.0
2023-03-23,16.745,16.87,16.705,16.785,4622390.0
2023-03-24,16.625,16.73,16.595,16.68,5137417.0
2023-03-27,16.785,16.845,16.68,16.705,3730888.0
2023-03-28,16.84,16.965,16.775,16.94,5423306.0
2023-03-29,16.87,16.895,16.705,16.815,5673183.0
2023-03-30,16.93,17.13,16.91,17.065,6174261.0
2023-03-31,17.115,17.185,17.02,17.04,4879891.0
2023-04-03,17.09,17.41,17.075,17.225,4985463.0
2023-04-04,17.31,17.31,17.105,17.15,4799297.0
2023-04-05,17.075,17.19,17.05,17.135,5083231.0
2023-04-06,17.24,17.265,17.025,17.13,3229372.0
2023-04-11,17.285,17.475,17.24,17.43,5054010.0
2023-04-12,17.53,17.53,17.34,17.405,3905123.0
2023-04-13,17.43,17.53,17.325,17.38,4393103.0
2023-04-14,17.285,17.545,17.245,17.505,3805814.0
2023-04-17,17.64,17.72,17.485,17.515,4534793.0
2023-04-18,17.515,17.57,17.445,17.53,4234956.0
2023-04-19,17.435,17.55,17.42,17.49,3819827.0
2023-04-20,17.61,17.82,17.585,17.76,7394296.0
2023-04-21,17.615,17.685,17.42,17.54,6207375.0
2023-04-24,17.615,17.655,17.505,17.505,3232151.0
2023-04-26,17.49,17.555,17.41,17.555,5669341.0
2023-04-27,17.56,17.56,17.42,17.515,4341793.0
2023-04-28,17.63,17.775,17.6,17.68,6355340.0
2023-05-01,17.83,17.835,17.665,17.75,5975327.0
2023-05-02,17.68,17.86,17.625,17.745,7988772.0
2023-05-03,17.505,17.505,17.325,17.435,7634667.0
2023-05-04,16.79,16.995,16.56,16.72,13185265.0
2023-05-05,16.72,16.965,16.54,16.8,8998846.0
2023-05-08,17.15,17.375,16.95,17.105,10759851.0
2023-05-09,16.86,17.145,16.705,17.13,12867409.0
2023-05-10,17.075,17.14,16.975,17.075,10132409.0
2023-05-11,17.315,17.485,17.255,17.43,11633139.0
2023-05-12,17.535,17.61,17.355,17.395,8525645.0
2023-05-15,17.32,17.43,17.295,17.43,4420883.0
2023-05-16,17.41,17.675,17.41,17.43,7063870.0
2023-05-17,17.295,17.385,17.14,17.255,7872668.0
2023-05-18,17.395,17.42,17.27,17.29,5177302.0
2023-05-19,17.385,17.57,17.36,17.51,5060399.0
2023-05-22,17.595,17.595,17.37,17.37,620223.0
2023-05-23,17.32,17.555,17.27,17.535,6784717.0
2023-05-24,17.51,17.52,17.37,17.51,5286171.0
2023-05-25,17.37,17.445,17.205,17.23,6984118.0
2023-05-26,17.195,17.32,17.19,17.255,4620599.0
2023-05-29,17.47,17.525,17.42,17.455,5308166.0
2023-05-30,17.47,17.52,17.37,17.41,5536732.0
2023-05-31,17.355,17.43,17.055,17.055,12084129.0
2023-06-01,17.025,17.15,16.985,16.99,6737214.0
2023-06-02,16.94,17.065,16.87,16.94,8128067.0
2023-06-05,17.155,17.27,17.055,17.13,6852658.0
2023-06-06,17.01,17.1,16.775,16.775,10106814.0
2023-06-07,16.885,16.885,16.52,16.52,10435863.0
2023-06-08,16.57,16.67,16.54,16.655,2169912.0
2023-06-09,16.655,16.81,16.595,16.705,6993604.0
2023-06-13,16.67,16.745,16.645,16.745,4604988.0
2023-06-14,16.825,16.965,16.81,16.96,6362811.0
2023-06-15,16.99,17.05,16.91,16.99,6964871.0
2023-06-16,17.115,17.245,16.97,17.245,13864979.0
2023-06-19,17.32,17.47,17.29,17.445,6724213.0
2023-06-20,17.51,17.725,17.38,17.675,6875108.0
2023-06-21,17.715,17.715,17.48,17.505,7504704.0
2023-06-22,17.495,17.505,17.255,17.355,6483305.0
2023-06-23,17.24,17.32,16.915,17.115,7231234.0
2023-06-26,17.04,17.125,16.96,17.055,7436865.0
2023-06-27,17.155,17.42,17.105,17.33,7943550.0
2023-06-28,17.505,17.69,17.41,17.65,8343494.0
2023-06-29,17.675,17.75,17.595,17.67,8731874.0
2023-06-30,17.685,17.71,17.495,17.6,7535787.0
2023-07-03,17.62,17.725,17.55,17.675,773511.0
2023-07-04,17.645,17.915,17.595,17.88,5290649.0
2023-07-05,17.93,17.93,17.665,17.75,5162979.0
2023-07-06,17.56,17.625,17.445,17.445,6294498.0
2023-07-07,17.215,17.315,17.155,17.195,956941.0
2023-07-10,17.28,17.345,17.14,17.19,3603709.0
2023-07-11,17.28,17.46,17.265,17.46,4969443.0
2023-07-12,17.57,17.57,17.435,17.495,4990334.0
2023-07-13,17.65,17.715,17.575,17.7,5699599.0
2023-07-14,17.69,17.775,17.6,17.7,5593551.0
2023-07-17,17.71,17.735,17.635,17.675,6050709.0
2023-07-18,17.785,17.955,17.735,17.815,6356327.0
2023-07-19,18.105,18.195,17.99,18.195,11408155.0
2023-07-20,18.335,18.51,18.13,18.245,8252312.0
2023-07-21,18.31,18.31,18.045,18.13,5485096.0
2023-07-24,18.21,18.245,18.065,18.115,5691148.0
2023-07-25,18.105,18.105,17.84,17.925,4432891.0
2023-07-26,17.925,18.23,17.89,18.22,5136397.0
2023-07-27,18.395,18.51,18.31,18.435,6899145.0
2023-07-28,18.335,18.42,18.225,18.375,3659060.0
2023-07-31,18.345,18.445,18.325,18.425,4068882.0
2023-08-01,18.325,18.56,18.31,18.5,4594535.0
2023-08-02,18.37,18.4,18.07,18.13,5081473.0
2023-08-03,18.07,18.115,17.93,18.065,4711085.0
2023-08-04,18.09,18.255,18.045,18.13,4728279.0
2023-08-07,18.055,18.065,17.94,18.005,4437893.0
2023-08-08,18.08,18.13,17.905,17.905,4875789.0
2023-08-09,18.08,18.27,17.98,18.205,6139648.0
2023-08-10,18.195,18.26,18.045,18.26,4691418.0
2023-08-11,18.255,18.37,18.205,18.27,3216443.0
2023-08-14,18.12,18.195,18.04,18.07,3580475.0
2023-08-15,18.015,18.21,18.015,18.12,3823559.0
2023-08-16,17.965,18.055,17.8,17.965,7177516.0
2023-08-17,17.79,17.88,17.62,17.62,8376432.0
2023-08-18,17.575,17.65,17.505,17.545,4583994.0
2023-08-21,17.405,17.48,17.01,17.01,12797420.0
2023-08-22,16.99,17.245,16.985,17.22,7775944.0
2023-08-23,17.155,17.525,17.155,17.435,6110357.0
2023-08-24,17.435,17.725,17.435,17.675,5284838.0
2023-08-25,17.525,17.62,17.505,17.585,5217501.0
2023-08-28,17.61,17.715,17.61,17.635,3375021.0
2023-08-29,17.685,17.79,17.66,17.775,5023089.0
2023-08-30,17.88,18.045,17.85,17.915,5054507.0
2023-08-31,17.975,18.12,17.94,18.105,7784230.0
2023-09-01,18.055,18.055,17.93,17.975,3388828.0
2023-09-04,17.99,18.045,17.94,18.005,3631625.0
2023-09-05,17.94,18.005,17.675,17.76,4991173.0
2023-09-06,17.735,17.8,17.46,17.48,6540579.0
2023-09-07,17.42,17.495,17.355,17.42,4674263.0
2023-09-08,17.485,17.52,17.35,17.46,4447907.0
2023-09-11,17.445,17.81,17.445,17.775,5664354.0
2023-09-12,17.725,17.785,17.645,17.785,4051318.0
2023-09-13,17.75,17.835,17.685,17.725,5478979.0
2023-09-14,17.725,17.9,17.69,17.835,6814839.0
2023-09-15,18.005,18.12,17.955,17.955,8723752.0
2023-09-18,17.93,18.045,17.855,17.975,3316424.0
2023-09-19,17.9,17.925,17.775,17.89,3808186.0
2023-09-20,17.89,17.915,17.71,17.76,5331552.0
2023-09-21,17.55,17.7,17.295,17.315,11273699.0
2023-09-22,17.055,17.495,17.05,17.435,1167901.0
2023-09-25,17.265,17.42,17.205,17.42,4780254.0
2023-09-26,17.345,17.435,17.24,17.36,5600408.0
2023-09-27,17.37,17.515,17.36,17.48,5555442.0
2023-09-28,17.405,17.525,17.37,17.43,3888627.0
2023-09-29,17.445,17.485,17.375,17.445,5448102.0
2023-10-02,17.445,17.47,17.305,17.43,3498573.0
2023-10-03,17.18,17.47,17.14,17.36,7242475.0
2023-10-04,17.28,17.355,17.1,17.105,7571327.0
2023-10-05,17.195,17.395,17.175,17.33,7850506.0
2023-10-06,17.445,17.685,17.41,17.685,8224196.0
2023-10-09,17.685,17.81,17.595,17.67,5295584.0
2023-10-10,17.81,17.815,17.575,17.715,6644494.0
2023-10-11,17.685,17.74,17.57,17.685,4168425.0
2023-10-12,17.775,17.94,17.735,17.84,6483161.0
2023-10-13,17.675,17.81,17.65,17.715,3678776.0
2023-10-16,17.6,17.66,17.52,17.575,4428475.0
2023-10-17,17.675,17.785,17.67,17.715,4472936.0
2023-10-18,17.74,17.79,17.69,17.69,5921365.0
2023-10-19,17.485,17.545,17.33,17.445,10914748.0
2023-10-20,17.33,17.395,17.205,17.205,8379432.0
2023-10-23,17.155,17.215,17.13,17.19,6865302.0
2023-10-24,17.205,17.345,17.205,17.22,6322999.0
2023-10-25,17.255,17.305,17.105,17.155,7554202.0
2023-10-26,17.065,17.115,16.925,16.965,8698732.0
2023-10-27,17.03,17.15,17.03,17.05,921776.0
2023-10-30,16.91,16.965,16.825,16.875,6715224.0
2023-10-31,16.99,17.03,16.89,16.99,6467526.0
2023-11-01,17.055,17.13,16.965,17.105,5306861.0
2023-11-02,17.445,17.55,17.395,17.46,7502685.0
2023-11-03,17.7,17.8,17.645,17.735,8028713.0
2023-11-06,17.965,18.42,17.93,18.08,16540162.0
2023-11-07,17.905,17.975,17.525,17.595,13519703.0
2023-11-08,17.695,17.945,17.685,17.855,9576332.0
2023-11-09,18.14,18.46,18.135,18.35,13606906.0
2023-11-10,18.315,18.365,18.02,18.065,9713255.0
2023-11-13,18.01,18.065,17.945,18.01,8251672.0
2023-11-14,18.2,18.245,18.08,18.195,6307941.0
2023-11-15,18.395,18.46,18.315,18.315,7915354.0
2023-11-16,18.42,18.435,18.29,18.315,5408996.0
2023-11-17,18.325,18.36,18.17,18.27,4623159.0
2023-11-20,18.3,18.43,18.265,18.375,5248509.0
2023-11-21,18.42,18.435,18.33,18.435,4830372.0
2023-11-22,18.395,18.48,18.315,18.385,4359263.0
2023-11-23,18.365,18.49,18.315,18.455,5112341.0
2023-11-24,18.455,18.575,18.43,18.47,3637296.0
2023-11-27,18.585,18.585,18.27,18.27,4379641.0
2023-11-28,18.35,18.515,18.33,18.4,4250719.0
2023-11-29,18.395,18.46,18.28,18.315,5409060.0
2023-11-30,18.4,18.53,18.325,18.505,11060548.0
2023-12-01,18.49,18.505,18.385,18.42,4925584.0
2023-12-04,18.54,18.62,18.48,18.525,5032608.0
2023-12-05,18.565,18.565,18.445,18.55,5197217.0
2023-12-06,18.635,18.905,18.61,18.87,10245575.0
2023-12-07,18.895,19.0,18.835,18.975,6183824.0
2023-12-08,18.885,19.05,18.815,18.98,5134807.0
2023-12-11,18.955,19.075,18.92,19.0,7060195.0
2023-12-12,19.025,19.095,18.945,19.0,4198940.0
2023-12-13,19.085,19.2,19.07,19.17,5496919.0
2023-12-14,19.345,19.44,19.285,19.3,8030609.0
2023-12-15,19.4,19.52,19.32,19.475,14722009.0
2023-12-18,19.37,19.465,19.32,19.465,4686977.0
2023-12-19,19.46,19.63,19.39,19.615,7112830.0
2023-12-20,19.735,19.82,19.64,19.815,8196753.0
2023-12-21,19.815,19.84,19.72,19.785,10449401.0
2023-12-22,19.785,19.83,19.72,19.78,3295524.0
2023-12-27,19.915,19.965,19.77,19.815,3429817.0
2023-12-28,19.915,19.925,19.85,19.925,4390534.0
2023-12-29,19.89,19.925,19.755,19.83,4142333.0
2024-01-02,19.855,20.03,19.84,19.985,3760881.0
2024-01-03,19.83,19.9,19.785,19.805,3629379.0
2024-01-04,19.7,19.725,19.5,19.605,5185343.0
2024-01-05,19.71,19.795,19.615,19.795,4336857.0
2024-01-08,19.795,19.9,19.69,19.815,4283400.0
2024-01-09,19.95,20.045,19.915,20.005,5332504.0
2024-01-10,19.925,20.075,19.855,19.88,3653573.0
2024-01-11,20.08,20.16,19.98,20.125,5678060.0
2024-01-12,20.005,20.115,19.945,20.08,3511098.0
2024-01-15,20.08,20.205,20.02,20.17,853325.0
2024-01-16,20.08,20.125,19.96,19.98,4144081.0
2024-01-17,19.935,19.96,19.77,19.83,874500.0
2024-01-18,19.735,19.945,19.69,19.785,6339605.0
2024-01-19,20.01,20.16,19.985,20.09,1104901.0
2024-01-22,20.17,20.305,20.15,20.305,7126875.0
2024-01-23,20.35,20.525,20.34,20.47,7535824.0
2024-01-24,20.41,20.47,20.3,20.4,6217540.0
2024-01-25,20.56,20.56,20.35,20.525,5346133.0
2024-01-29,20.655,20.725,20.61,20.72,6019099.0
2024-01-30,20.765,20.82,20.565,20.625,6939963.0
2024-01-31,20.69,20.94,20.56,20.94,10273334.0
2024-02-01,20.74,20.81,20.54,20.585,6476421.0
2024-02-02,20.755,20.895,20.62,20.825,6655281.0
2024-02-05,20.695,20.94,20.585,20.94,5141552.0
2024-02-06,20.915,21.0,20.755,20.915,7054967.0
2024-02-07,20.99,21.025,20.795,21.015,5940852.0
2024-02-08,21.06,21.14,20.965,21.14,4799071.0
2024-02-09,21.085,21.105,20.95,21.105,4551691.0
2024-02-12,21.14,21.295,21.075,21.215,6352271.0
2024-02-13,21.38,21.405,21.235,21.26,6774938.0
2024-02-14,20.955,20.955,20.755,20.885,7598630.0
2024-02-15,20.98,21.145,20.88,21.105,5831621.0
2024-02-16,21.26,21.32,21.165,21.275,4296088.0
2024-02-19,21.205,21.89,21.075,21.855,12827778.0
2024-02-20,22.15,22.435,22.125,22.43,14566554.0
2024-02-21,22.455,22.585,22.335,22.42,10994766.0
2024-02-22,22.395,22.42,22.21,22.4,6170829.0
2024-02-23,22.515,22.585,22.465,22.465,5187237.0
2024-02-26,22.515,22.595,22.41,22.55,4259343.0
2024-02-27,22.55,22.73,22.43,22.73,6001896.0
2024-02-28,22.73,22.785,22.575,22.69,5489809.0
2024-02-29,22.68,22.82,22.5,22.82,12650139.0
2024-03-01,22.775,22.885,22.73,22.87,5587004.0
2024-03-04,22.905,23.145,22.825,23.095,8874933.0
2024-03-05,23.165,23.19,22.99,23.08,6781555.0
2024-03-06,23.21,23.33,23.085,23.33,7350381.0
2024-03-07,23.365,23.435,23.26,23.38,7147645.0
2024-03-08,23.495,23.985,23.485,23.985,11223438.0
2024-03-11,23.79,23.79,23.19,23.225,7414572.0
2024-03-12,23.38,23.71,23.225,23.39,7414535.0
2024-03-13,23.47,23.815,23.435,23.815,9029528.0
2024-03-14,23.495,23.495,22.745,22.92,10086463.0
2024-03-15,22.575,22.74,22.16,22.68,2748612.0
2024-03-18,22.66,22.81,22.49,22.8,5686506.0
2024-03-19,22.755,22.925,22.63,22.73,5450732.0
2024-03-20,22.905,23.05,22.67,22.67,5987922.0
2024-03-21,23.035,23.12,22.79,23.095,11742229.0
2024-03-22,23.06,23.085,22.645,22.92,5775872.0
2024-03-25,23.13,23.2,22.895,22.895,4736411.0
2024-03-26,22.82,22.915,22.66,22.725,4706500.0
2024-03-27,22.725,25.58,22.3,22.515,8015665.0
2024-03-28,22.585,22.635,22.42,22.6,8390963.0
2024-04-02,22.35,22.67,22.335,22.61,6207659.0
2024-04-03,22.48,22.585,22.325,22.37,1223185.0
2024-04-04,22.5,22.63,22.49,22.54,3534502.0
2024-04-05,22.435,22.565,22.385,22.53,4040574.0
2024-04-08,22.575,22.67,22.5,22.595,3582879.0
2024-04-09,22.725,22.855,22.6,22.855,4350157.0
2024-04-10,22.82,22.93,22.715,22.855,3991173.0
2024-04-11,22.565,22.81,22.49,22.6,4590614.0
2024-04-12,22.515,22.74,22.505,22.53,3961129.0
2024-04-15,22.385,22.66,22.315,22.655,5263627.0
2024-04-16,22.455,22.515,21.96,22.125,6747011.0
2024-04-17,22.21,22.34,22.15,22.15,4689653.0
2024-04-18,22.17,22.42,22.17,22.28,4022924.0
2024-04-19,22.08,22.135,21.77,22.08,5159238.0
2024-04-22,22.24,22.35,22.115,22.28,6290237.0
2024-04-23,22.585,22.69,22.43,22.49,5924584.0
2024-04-24,22.725,22.76,22.625,22.68,4983631.0
2024-04-26,22.42,22.48,22.21,22.245,5495243.0
2024-04-29,22.4,22.42,22.24,22.305,4303464.0
2024-04-30,22.24,22.48,22.15,22.48,4732683.0
2024-05-01,22.21,22.46,22.185,22.335,1211863.0
2024-05-02,22.47,22.81,22.445,22.54,7368733.0
2024-05-03,22.655,22.92,22.63,22.88,5304314.0
2024-05-06,23.18,23.53,23.12,23.485,9712302.0
2024-05-07,23.58,24.15,23.47,24.15,13962045.0
2024-05-08,24.25,24.295,23.905,24.15,10269613.0
2024-05-09,24.295,24.33,23.84,23.895,9193155.0
2024-05-10,23.94,24.25,23.81,24.2,7377061.0
2024-05-13,24.055,24.22,23.985,24.22,4804462.0
2024-05-14,24.21,24.22,24.055,24.15,4216442.0
2024-05-15,24.24,24.24,23.905,23.93,5661696.0
2024-05-16,24.21,24.33,24.095,24.265,8246194.0
2024-05-17,24.155,24.345,24.085,24.3,6296449.0
2024-05-20,24.34,24.485,24.295,24.485,3969304.0
2024-05-21,24.455,24.575,24.34,24.575,5251967.0
2024-05-22,24.6,24.655,24.52,24.575,5549984.0
2024-05-23,24.4,24.43,24.25,24.395,4531182.0
2024-05-24,24.15,24.2,23.92,24.11,4784168.0
2024-05-27,24.34,24.365,24.165,24.285,3854066.0
2024-05-28,24.33,24.33,24.055,24.185,4754403.0
2024-05-29,23.91,23.995,23.61,23.61,6084367.0
2024-05-30,23.41,23.705,23.385,23.54,4998806.0
2024-05-31,23.74,23.74,23.53,23.585,8580427.0
2024-06-03,23.81,24.175,23.765,24.175,5997989.0
2024-06-04,24.165,24.365,24.095,24.275,5463845.0
2024-06-05,24.345,24.44,24.24,24.295,6429210.0
2024-06-06,24.385,24.545,24.265,24.485,8586553.0
2024-06-07,24.41,24.485,24.265,24.485,936444.0
2024-06-11,24.22,24.24,24.085,24.23,5296186.0
2024-06-12,24.165,24.275,24.065,24.25,3582727.0
2024-06-13,24.485,24.485,24.275,24.4,3668858.0
2024-06-14,24.375,24.41,24.225,24.32,3580584.0
2024-06-17,24.285,24.5,24.265,24.485,3809540.0
2024-06-18,24.555,24.755,24.51,24.71,6204177.0
2024-06-19,24.73,24.74,24.555,24.62,3006558.0
2024-06-20,24.585,24.74,24.485,24.74,7280605.0
2024-06-21,24.74,24.755,24.51,24.73,7822510.0
2024-06-24,24.74,24.82,24.595,24.645,4182599.0
2024-06-25,24.91,25.03,24.745,24.94,5736667.0
2024-06-26,24.785,24.875,24.665,24.79,4898195.0
2024-06-27,24.385,24.595,24.29,24.595,6145497.0
2024-06-28,24.775,24.87,24.6,24.72,5511854.0
2024-07-01,24.455,24.7,24.375,24.7,4228819.0
2024-07-02,24.685,24.69,24.545,24.61,4214363.0
2024-07-03,24.73,24.755,24.545,24.62,3732297.0
2024-07-04,24.775,24.845,24.675,24.83,4515618.0
2024-07-05,24.82,24.82,24.62,24.69,2607753.0
2024-07-08,24.71,24.84,24.61,24.63,3276740.0
2024-07-09,24.84,25.13,24.81,25.13,6939632.0
2024-07-10,25.0,25.045,24.89,24.985,4664618.0
2024-07-11,25.28,25.39,25.0,25.085,5271862.0
2024-07-12,25.19,25.41,25.165,25.33,4727119.0
2024-07-15,25.455,25.62,25.42,25.52,4087489.0
2024-07-16,25.6,25.675,25.51,25.58,4556520.0
2024-07-17,25.69,25.89,25.6,25.855,5081344.0
2024-07-18,25.855,26.01,25.755,25.855,4642551.0
2024-07-19,25.58,25.665,25.41,25.62,4286343.0
2024-07-22,25.365,25.535,25.32,25.48,3666855.0
2024-07-23,25.6,25.845,25.565,25.71,5079952.0
2024-07-24,25.675,25.9,25.665,25.9,3796748.0
2024-07-25,25.665,25.745,25.565,25.725,5336708.0
2024-07-26,25.875,25.955,25.775,25.955,3756820.0
2024-07-29,26.145,26.34,26.12,26.315,5702692.0
2024-07-30,26.09,26.4,25.9,26.4,5464136.0
2024-07-31,26.51,27.055,26.445,27.055,8544677.0
2024-08-01,27.155,27.18,26.9,26.97,5567507.0
2024-08-02,26.455,26.49,26.11,26.31,8191259.0
2024-08-05,25.575,25.575,24.975,25.13,9490259.0
2024-08-06,25.185,25.475,24.975,25.255,6823685.0
2024-08-07,25.11,25.29,24.975,25.075,4468971.0
2024-08-08,25.19,25.38,24.99,25.28,3961689.0
2024-08-09,25.545,25.575,25.33,25.465,3451551.0
2024-08-12,25.745,25.79,25.6,25.62,2731402.0
2024-08-13,25.78,25.945,25.72,25.89,4018379.0
2024-08-14,26.145,26.315,26.045,26.19,3788492.0
2024-08-15,26.315,26.79,26.29,26.6,6983436.0
2024-08-16,26.915,26.98,26.68,26.925,5873029.0
2024-08-19,27.235,27.625,27.145,27.595,9640707.0
2024-08-20,27.68,27.735,27.395,27.525,1118173.0
2024-08-21,27.505,27.59,27.28,27.49,5607650.0
2024-08-22,27.49,27.57,27.28,27.28,4200397.0
2024-08-23,27.235,27.36,27.145,27.26,3864461.0
2024-08-26,27.37,27.845,27.335,27.845,5978021.0
2024-08-27,27.815,27.89,27.615,27.68,3911896.0
2024-08-28,27.615,27.99,27.505,27.99,3809327.0
2024-08-29,28.005,28.26,27.99,28.215,652959.0
2024-08-30,28.27,28.36,28.17,28.36,7510102.0
2024-09-02,28.325,28.74,28.25,28.685,4058970.0
2024-09-03,28.55,28.94,28.515,28.875,3998046.0
2024-09-04,28.495,28.56,28.05,28.26,5556420.0
2024-09-05,28.55,28.805,28.48,28.67,5305702.0
2024-09-06,28.67,29.205,28.66,29.14,6477794.0
2024-09-09,28.605,28.97,28.505,28.93,6613451.0
2024-09-10,29.185,29.45,29.16,29.33,6090988.0
2024-09-11,29.27,29.27,28.725,28.905,6004280.0
2024-09-12,29.24,29.33,29.07,29.32,4692527.0
2024-09-13,29.385,29.45,28.93,29.14,4699874.0
2024-09-16,29.295,29.765,29.25,29.765,7360259.0
2024-09-17,30.05,30.105,29.93,29.985,6441519.0
2024-09-18,30.06,30.165,29.905,30.105,5286715.0
2024-09-19,30.32,30.5,30.205,30.295,8461924.0
2024-09-20,30.5,30.545,30.31,30.475,7946839.0
2024-09-23,30.395,30.62,30.295,30.51,5430588.0
2024-09-24,30.555,30.665,29.62,29.795,6027975.0
2024-09-25,29.76,29.82,29.385,29.55,6970968.0
2024-09-26,29.705,29.84,29.35,29.36,6841599.0
2024-09-27,29.05,29.05,28.73,28.87,8252916.0
2024-09-30,28.885,29.04,28.65,28.795,1372476.0
2024-10-01,28.715,28.76,28.185,28.315,5550222.0
2024-10-02,28.305,28.45,28.14,28.24,5873332.0
2024-10-03,28.17,28.195,27.86,27.88,6001135.0
2024-10-04,27.57,27.595,27.225,27.36,5984908.0
2024-10-07,27.505,28.015,27.415,27.94,4326638.0
2024-10-08,28.015,28.235,27.79,28.06,4281012.0
2024-10-09,28.385,28.55,28.005,28.16,3309494.0
2024-10-10,28.305,28.425,27.925,28.05,3286624.0
2024-10-11,28.005,28.09,27.845,28.015,3606849.0
2024-10-14,28.225,28.235,28.035,28.185,3179223.0
2024-10-15,28.34,28.73,28.325,28.65,4803615.0
2024-10-16,28.595,28.975,28.53,28.815,4743789.0
2024-10-17,29.13,29.55,28.995,29.55,9217698.0
2024-10-18,29.54,29.66,29.325,29.42,3953710.0
2024-10-21,29.505,29.665,29.36,29.515,3929785.0
2024-10-22,29.23,29.305,28.905,28.985,3670459.0
2024-10-23,29.06,29.13,28.825,29.075,2024276.0
2024-10-24,29.125,29.275,28.895,29.15,3483991.0
2024-10-25,29.075,29.45,29.005,29.175,2128105.0
2024-10-28,29.25,29.32,29.075,29.195,2879208.0
2024-10-29,29.385,29.505,29.27,29.27,4824355.0
2024-10-30,29.275,29.32,28.875,29.06,3261081.0
2024-10-31,28.975,29.175,28.895,29.16,4551381.0
2024-11-01,28.95,29.14,28.685,29.14,4002636.0
2024-11-04,29.23,29.44,28.415,29.415,5602843.0
2024-11-05,29.415,29.415,28.885,28.975,5827812.0
2024-11-06,29.285,29.4,29.115,29.285,4834242.0
2024-11-07,29.685,29.825,29.24,29.6,5974375.0
2024-11-08,29.735,30.22,29.59,30.195,4971060.0
2024-11-11,30.155,30.195,29.75,30.06,5138553.0
2024-11-12,30.12,30.345,29.825,30.155,4815908.0
2024-11-13,29.79,30.07,29.565,30.07,4068891.0
2024-11-14,30.305,30.505,30.205,30.475,4139997.0
2024-11-15,30.69,31.055,30.58,31.055,5793094.0
2024-11-18,30.86,31.34,30.765,31.225,4774406.0
2024-11-19,31.19,31.695,31.15,31.365,5998017.0
2024-11-20,31.29,31.32,31.0,31.03,4816396.0
2024-11-21,31.275,31.545,31.215,31.51,6305232.0
2024-11-22,31.66,31.845,31.64,31.78,4845820.0
2024-11-25,31.83,31.845,31.385,31.385,15530978.0
2024-11-26,31.45,31.45,30.81,30.955,6171829.0
2024-11-27,31.225,31.31,30.975,31.125,5598031.0
2024-11-28,31.255,31.545,31.21,31.375,723221.0
2024-11-29,31.075,31.395,31.075,31.34,4723288.0
2024-12-02,31.235,31.415,31.18,31.255,5503242.0
2024-12-03,31.755,31.94,31.47,31.575,7227386.0
2024-12-04,31.47,31.545,31.04,31.085,4782727.0
2024-12-05,31.375,31.435,31.125,31.225,3584463.0
2024-12-06,31.17,31.19,30.735,30.775,5496543.0
2024-12-09,30.71,30.88,30.475,30.88,4700530.0
2024-12-10,30.58,30.595,30.07,30.285,5887377.0
2024-12-11,30.24,30.39,30.085,30.175,4694438.0
2024-12-12,30.39,30.39,29.995,30.025,3676539.0
2024-12-13,29.885,30.22,29.79,30.22,3432648.0
2024-12-16,30.36,30.485,30.21,30.445,3355624.0
2024-12-17,30.485,30.71,30.43,30.665,4769784.0
2024-12-18,30.755,30.925,30.665,30.86,3847943.0
2024-12-19,30.37,30.53,30.045,30.11,8880815.0
2024-12-20,29.845,29.9,29.565,29.75,10484574.0
2024-12-23,29.995,30.355,29.94,30.335,2833748.0
2024-12-24,30.335,30.54,30.25,30.465,1314522.0
2024-12-27,30.485,30.72,30.39,30.68,2494642.0
2024-12-30,30.53,30.665,30.37,30.58,174928.0
2024-12-31,30.435,30.5,30.28,30.36,2214365.0
2025-01-02,30.285,30.505,30.17,30.445,2014949.0
2025-01-03,30.435,30.72,30.37,30.665,1543296.0
2025-01-06,30.815,30.925,30.505,30.72,3150886.0
2025-01-07,30.755,30.935,30.68,30.88,3029105.0
2025-01-08,30.67,31.6,30.635,31.31,7137316.0
2025-01-09,31.05,31.275,31.01,31.15,3187045.0
2025-01-10,31.16,31.21,30.41,30.625,4612195.0
2025-01-13,30.165,30.27,29.675,29.94,4105231.0
2025-01-14,30.045,30.25,29.715,29.875,2721841.0
2025-01-15,29.995,30.11,29.835,29.93,2567075.0
2025-01-16,30.39,30.71,30.39,30.68,5750432.0
2025-01-17,30.57,30.595,30.15,30.21,2480412.0
2025-01-20,30.195,30.41,30.12,30.335,2477929.0
2025-01-21,30.355,30.925,30.295,30.755,3540320.0
2025-01-22,30.925,31.14,30.86,30.98,2992213.0
2025-01-23,30.955,30.995,30.815,30.965,2198695.0
2025-01-24,30.98,31.17,30.945,31.02,3189312.0
2025-01-28,31.19,31.45,31.115,31.375,4058696.0
2025-01-29,31.45,31.735,31.365,31.52,3437672.0
2025-01-30,31.555,31.78,31.48,31.735,3183285.0
2025-01-31,31.65,31.905,31.535,31.685,4123500.0
2025-02-03,31.225,31.34,30.965,31.15,3812922.0
2025-02-04,31.33,31.415,31.105,31.105,3107839.0
2025-02-05,31.085,31.435,31.065,31.265,3178716.0
2025-02-06,31.715,32.08,31.6,31.94,4954128.0
2025-02-07,31.835,32.1,31.685,31.98,3059876.0
2025-02-10,31.65,32.08,31.535,31.97,3299125.0
2025-02-11,32.005,32.22,31.93,32.185,3178805.0
2025-02-12,32.28,32.635,32.13,32.55,4246952.0
2025-02-13,32.54,33.135,32.525,32.55,4759357.0
2025-02-14,32.69,32.955,32.315,32.605,581863.0
2025-02-17,31.67,31.715,30.575,31.285,8811712.0
2025-02-18,31.095,31.175,30.355,30.355,921354.0
2025-02-19,30.355,30.52,29.985,30.25,8781930.0
2025-02-20,29.885,29.97,29.0,29.33,9802858.0
2025-02-21,29.63,29.665,29.04,29.15,5916964.0
2025-02-24,29.075,29.525,28.98,29.385,6316315.0
2025-02-25,29.385,29.5,29.21,29.355,4391153.0
2025-02-26,29.405,29.65,29.095,29.6,3879860.0
2025-02-27,29.505,29.75,29.35,29.705,3364208.0
2025-02-28,29.685,30.06,29.6,29.885,8913383.0
2025-03-03,30.06,30.135,29.725,29.875,3788860.0
2025-03-04,29.78,29.995,29.66,29.94,3805992.0
2025-03-05,29.59,29.715,29.275,29.63,5041277.0
2025-03-06,29.5,29.61,29.31,29.365,4740720.0
2025-03-07,28.98,29.075,28.495,28.72,1011974.0
2025-03-10,28.7,28.845,28.56,28.56,4558137.0
2025-03-11,28.135,28.97,28.025,28.83,7051673.0
2025-03-12,28.53,28.595,27.975,28.25,6803700.0
2025-03-13,28.185,28.34,27.78,27.835,6259300.0
2025-03-14,27.78,27.94,27.555,27.815,3996414.0
2025-03-17,28.09,28.135,27.97,28.08,4154266.0
2025-03-18,28.285,28.45,28.19,28.35,5059559.0
2025-03-19,28.135,28.475,28.1,28.295,4964694.0
2025-03-20,28.65,28.86,28.615,28.755,7768912.0
2025-03-21,28.81,29.045,28.51,28.88,10042646.0
2025-03-24,28.84,29.405,28.82,29.375,2786187.0
2025-03-25,29.59,29.835,29.105,29.195,3976380.0
2025-03-26,29.49,29.735,29.275,29.535,3619623.0
2025-03-27,29.205,29.735,29.205,29.735,3891097.0
2025-03-28,29.59,30.24,29.53,29.96,5476400.0
2025-03-31,29.5,29.745,29.31,29.66,5958212.0
2025-04-01,29.665,29.885,29.31,29.66,4273167.0
2025-04-02,29.94,30.175,29.825,29.97,3821900.0
2025-04-03,29.32,29.9,29.17,29.815,4738044.0
2025-04-04,29.13,29.48,28.99,29.115,5015320.0
2025-04-07,27.245,28.05,26.715,27.48,10009540.0
2025-04-08,27.495,27.875,27.245,27.875,6906531.0
2025-04-09,27.245,28.09,27.18,27.405,5690483.0
2025-04-10,29.12,29.545,28.71,28.755,6204044.0
2025-04-11,27.815,28.285,27.67,28.22,6402600.0
2025-04-14,28.37,28.805,28.285,28.66,4039718.0
2025-04-15,28.57,29.18,28.55,28.895,4384561.0
2025-04-16,29.17,29.46,29.085,29.33,4744912.0
2025-04-17,29.365,29.46,29.03,29.265,3907407.0
2025-04-22,29.02,29.49,28.84,29.29,3385947.0
2025-04-23,29.92,30.085,29.725,29.78,4237177.0
2025-04-24,29.95,30.285,29.815,30.1,3676020.0
2025-04-28,30.53,30.7,30.305,30.345,757071.0
2025-04-29,30.41,30.72,30.41,30.68,3958144.0
2025-04-30,30.795,30.965,30.585,30.85,7398071.0
2025-05-01,30.67,31.0,30.615,30.83,3703873.0
2025-05-02,30.945,31.685,30.905,31.425,6296143.0
2025-05-05,30.765,30.965,30.24,30.485,7554784.0
2025-05-06,30.22,30.41,29.735,29.885,6456247.0
2025-05-07,29.97,30.04,29.38,29.865,9332354.0
2025-05-08,30.055,30.055,29.45,29.665,948329.0
2025-05-09,29.735,30.485,29.665,30.355,7251124.0
2025-05-12,30.66,30.775,30.23,30.23,6751934.0
2025-05-13,30.55,30.945,30.485,30.775,7553769.0
2025-05-14,30.85,30.935,30.405,30.405,5353662.0
2025-05-15,30.465,30.785,30.2,30.66,4928503.0
2025-05-16,30.97,31.105,30.665,30.745,3888906.0
2025-05-19,30.685,30.795,30.315,30.51,3796530.0
2025-05-20,30.93,31.075,30.56,30.64,4791988.0
2025-05-21,30.25,31.055,30.21,30.705,6460312.0
2025-05-22,30.355,30.64,30.325,30.465,4968342.0
2025-05-23,30.59,30.725,30.325,30.485,3944882.0
2025-05-26,30.445,30.49,30.27,30.395,3088927.0
2025-05-27,30.375,30.91,30.3,30.91,4022169.0
2025-05-28,30.9,30.93,30.53,30.61,3173134.0
2025-05-29,30.86,30.97,30.64,30.845,3309137.0
2025-05-30,30.785,31.67,30.715,31.67,16996892.0
2025-06-02,31.37,31.445,31.085,31.3,5144399.0
2025-06-03,31.415,31.835,31.375,31.73,5565034.0
2025-06-04,31.815,32.505,31.785,32.195,7347176.0
2025-06-05,32.185,32.465,32.125,32.35,4930895.0
2025-06-06,32.38,32.615,32.27,32.27,3906354.0
2025-06-10,32.445,32.925,32.37,32.585,5426041.0
2025-06-11,32.825,32.915,32.535,32.71,4241626.0
2025-06-12,32.865,32.885,32.44,32.44,3609743.0
2025-06-13,32.465,32.575,32.115,32.445,4373356.0
2025-06-16,32.34,32.39,32.02,32.28,3259282.0
2025-06-17,32.165,32.255,31.99,32.105,4003194.0
2025-06-18,32.105,32.225,31.875,32.115,3725240.0
2025-06-19,32.145,32.815,32.095,32.67,6287997.0
2025-06-20,32.65,32.855,31.91,32.3,8456655.0
2025-06-23,31.96,32.515,31.775,32.505,4269703.0
2025-06-24,32.71,33.535,32.64,33.35,6970763.0
2025-06-25,33.245,33.72,33.225,33.595,5560557.0
2025-06-26,33.51,33.675,33.285,33.625,4619674.0
2025-06-27,33.75,33.895,32.975,32.975,4551273.0
2025-06-30,32.975,33.225,32.875,32.935,5417918.0
2025-07-01,32.945,33.105,32.65,32.945,4869479.0
2025-07-02,33.01,33.07,32.47,32.8,5901810.0
2025-07-03,32.505,32.79,32.36,32.565,3428030.0
2025-07-04,32.535,32.875,32.535,32.71,1995648.0
2025-07-07,32.63,32.875,32.29,32.565,2529738.0
2025-07-08,32.34,32.76,32.175,32.555,4785924.0
2025-07-09,32.485,32.965,32.31,32.78,3720088.0
2025-07-10,32.885,33.14,32.825,32.945,3131548.0
2025-07-11,32.835,32.975,32.66,32.885,4334461.0
2025-07-14,32.875,32.925,32.605,32.64,2255170.0
2025-07-15,32.875,33.03,32.555,32.865,2614717.0
2025-07-16,32.565,32.78,32.3,32.39,3210549.0
2025-07-17,32.505,32.865,32.42,32.78,3057549.0
2025-07-18,32.76,33.515,32.74,33.37,4593632.0
2025-07-21,33.1,33.155,32.04,32.165,4764220.0
2025-07-22,32.215,32.38,31.495,31.755,5565123.0
2025-07-23,31.97,32.32,31.66,32.205,4249170.0
2025-07-24,32.41,32.525,32.165,32.38,3673046.0
2025-07-25,32.33,32.44,31.92,32.125,2817872.0
2025-07-28,32.095,32.31,32.0,32.3,2681100.0
2025-07-29,31.99,32.28,31.795,32.28,2727912.0
2025-07-30,32.225,32.835,32.095,32.8,3876048.0
2025-07-31,32.535,32.98,32.535,32.895,4615091.0
2025-08-01,32.66,32.74,32.38,32.535,3351011.0
2025-08-04,32.525,32.525,32.145,32.29,2452688.0
2025-08-05,32.485,32.74,32.41,32.74,3393563.0
2025-08-06,32.825,33.07,32.78,32.98,3599285.0
2025-08-07,32.975,33.07,32.73,33.06,2810035.0
2025-08-08,32.76,32.99,32.615,32.74,3124289.0
2025-08-11,32.965,33.37,32.79,33.37,3742338.0
2025-08-12,33.36,33.81,33.325,33.685,5857753.0
2025-08-13,33.69,33.77,32.865,32.975,5003226.0
2025-08-14,34.575,35.29,34.235,35.055,12230676.0
2025-08-15,35.22,35.95,35.075,35.805,8915460.0
2025-08-18,35.48,36.175,35.455,36.055,6223764.0
2025-08-19,35.99,36.29,35.9,36.29,4642627.0
2025-08-20,36.64,37.42,36.35,37.185,7528958.0
2025-08-21,37.585,37.74,37.125,37.67,7404596.0
2025-08-22,37.65,38.06,37.585,37.915,5436690.0
2025-08-25,38.08,38.205,37.11,37.245,6108647.0
2025-08-26,37.175,37.435,36.805,37.25,4804468.0
2025-08-27,37.35,37.445,37.105,37.445,3009541.0
2025-08-28,37.445,37.945,37.4,37.945,3754083.0
2025-08-29,37.785,37.835,37.34,37.555,4415101.0
2025-09-01,37.36,37.955,37.075,37.205,3197513.0
2025-09-02,37.155,37.815,37.115,37.515,3271070.0
2025-09-03,37.25,37.39,36.095,36.145,5427492.0
2025-09-04,36.69,37.02,36.485,36.865,3697876.0
2025-09-05,37.095,37.32,37.01,37.125,3047513.0
2025-09-08,36.785,37.01,36.66,36.92,2818626.0
2025-09-09,36.71,36.725,36.385,36.62,4476783.0
2025-09-10,36.96,37.29,36.815,37.245,3545468.0
2025-09-11,37.135,37.145,36.71,36.91,3221306.0
2025-09-12,37.155,37.505,37.06,37.425,3316380.0
2025-09-15,37.35,37.76,37.225,37.67,3111683.0
2025-09-16,37.76,38.06,37.6,37.96,4105412.0
2025-09-17,37.74,37.895,37.585,37.585,4721152.0
2025-09-18,37.935,37.98,37.545,37.62,4622684.0
2025-09-19,37.465,37.62,37.185,37.495,9168002.0
2025-09-22,37.545,37.835,37.34,37.505,2595189.0
2025-09-23,37.595,38.12,37.43,37.775,2644194.0
2025-09-24,37.65,37.68,36.385,36.55,5779782.0
2025-09-25,36.515,37.01,36.415,36.875,4362640.0
2025-09-26,36.745,37.27,36.71,37.125,3014186.0
2025-09-29,37.42,37.955,37.32,37.885,4586742.0
2025-09-30,37.785,38.01,37.65,37.905,4679565.0
2025-10-01,37.73,37.955,37.31,37.68,4158991.0
2025-10-02,37.915,38.275,37.785,38.12,4092216.0
2025-10-03,37.835,38.33,37.72,38.235,3289065.0
2025-10-06,38.32,38.635,38.135,38.295,2470984.0
2025-10-07,38.195,38.37,37.935,38.295,2391131.0
2025-10-08,38.225,38.455,38.13,38.195,2666648.0
2025-10-09,38.12,38.265,37.875,38.03,4001038.0
2025-10-10,38.03,38.31,37.885,38.135,3597066.0
2025-10-13,38.03,38.165,37.67,37.775,2870635.0
2025-10-14,37.74,37.76,36.91,37.34,4941164.0
2025-10-15,37.785,38.165,37.505,38.08,4641203.0
2025-10-16,38.225,38.875,37.805,37.98,5380123.0
2025-10-17,37.71,38.13,37.595,37.67,3942217.0
2025-10-20,37.795,38.195,37.69,38.195,2584465.0
2025-10-21,38.195,38.37,37.875,38.13,4324966.0
2025-10-22,38.1,38.32,37.965,38.165,2986773.0
2025-10-23,38.08,38.13,37.815,37.815,2618452.0
2025-10-24,38.03,38.195,37.725,37.805,2668640.0
2025-10-27,38.03,38.305,37.93,38.04,2607339.0
2025-10-28,38.32,38.985,38.32,38.42,4685894.0
2025-10-29,38.32,38.41,37.185,37.245,4577756.0
2025-10-30,37.195,37.76,37.155,37.28,4564665.0
2025-10-31,37.37,37.89,37.37,37.68,5912339.0
2025-11-03,37.445,38.98,37.075,38.73,6615221.0
2025-11-04,38.845,39.315,38.44,39.315,6601905.0
2025-11-05,39.52,39.9,39.02,39.11,6702821.0
2025-11-06,39.55,39.87,39.25,39.71,6596895.0
2025-11-07,39.28,39.825,38.82,38.98,6446917.0
2025-11-10,39.17,39.555,38.89,39.52,6098105.0
2025-11-11,39.68,40.245,39.56,40.05,6368582.0
2025-11-12,40.16,40.56,39.86,39.86,6295372.0
2025-11-13,39.65,39.78,38.85,39.44,4106834.0
2025-11-14,38.86,38.99,38.68,38.81,2772508.0
2025-11-17,38.86,39.34,38.77,39.03,3482011.0
2025-11-18,38.55,38.6,37.51,37.87,5313132.0
2025-11-19,37.8,37.97,37.22,37.34,3299307.0
2025-11-20,37.32,37.85,37.21,37.75,3628540.0
2025-11-21,36.95,37.465,36.72,37.13,4332277.0
2025-11-24,37.28,37.98,37.21,37.98,8947256.0
2025-11-25,38.0,38.06,37.53,38.02,3539833.0
2025-11-26,38.1,38.47,37.75,37.86,3980709.0