Date,Open,High,Low,Close,Volume
1998-12-31,0.9178817695586248,0.9178817695586248,0.9178817695586248,0.9178817695586248,0.0
1999-01-04,0.9420365893765638,0.9420365893765638,0.907529695515052,0.9400350477803584,452358.0
1999-01-05,0.9454871100961452,0.9454871100961452,0.9316843543002512,0.93444490545943,607674.0
1999-01-06,0.9447970671807182,0.9447970671807182,0.9316844960595676,0.942726702376396,551059.0
1999-01-07,0.962740729845556,0.962740729845556,0.938585852705468,0.9620506407753576,396892.0
1999-01-08,0.963085874930252,0.963085874930252,0.948938118074399,0.963085874930252,502549.0
1999-01-11,0.9799936654213052,0.9799936654213052,0.9631544817009052,0.9793035766092164,595009.0
1999-01-12,0.9793039593217212,0.9793039593217212,0.962740745997162,0.962740745997162,968284.0
1999-01-13,0.9621195285700748,0.9621195285700748,0.94893793816557,0.955149130624188,320003.0
1999-01-14,0.9592894816751684,0.9592894816751684,0.9544585674692572,0.9544585674692572,237390.0
1999-01-15,0.955839317430796,0.955839317430796,0.9385858203876456,0.955149130624188,71232.0
1999-01-18,0.96343068642727,0.96343068642727,0.9592897619550138,0.9592897619550138,58038.0
1999-01-19,0.9627407682686602,0.9627407682686602,0.9551492016324494,0.9558393884903676,92781.0
1999-01-20,0.9655010509032472,0.9655010509032472,0.948937744054826,0.9592897619550138,253518.0
1999-01-21,0.9627403544988477,0.9627403544988477,0.9510079650380476,0.9510079650380476,422632.0
1999-01-22,0.9620506407753576,0.9620506407753576,0.938585852705468,0.9620506407753576,428934.0
1999-01-25,0.9572195932838412,0.9572195932838412,0.9454872974130426,0.955149130624188,120728.0
1999-01-26,0.9551491306241878,0.9551491306241878,0.9551491306241878,0.955149130624188,0.0
1999-01-27,0.9696419337907412,0.9696419337907412,0.962050466592152,0.9661911957839956,141842.0
1999-01-28,0.9710223846897158,0.9710223846897158,0.9592899906615284,0.968951921959964,308129.0
1999-01-29,0.9788207624493918,0.9788207624493918,0.9634307715720788,0.9788207624493918,242445.0
1999-02-01,0.9786136766399978,0.9786136766399978,0.9634307422428184,0.9661911957839956,62163.0
1999-02-02,0.9661913869263936,0.9661913869263936,0.960670380991658,0.962740745997162,85641.0
1999-02-03,0.9668812097056756,0.9668812097056756,0.9521121944506848,0.9521121944506848,147986.0
1999-02-04,0.9661911398085224,0.9661911398085224,0.9528715147673036,0.9592897619550138,76691.0
1999-02-05,0.964810961997972,0.964810961997972,0.9558391219083348,0.9592897619550138,116517.0
1999-02-08,0.96343068642727,0.96343068642727,0.9537686596722068,0.9592897619550138,98466.0
1999-02-09,0.9765430891158596,0.9765430891158596,0.9558390547697452,0.9710220849810014,279106.0
1999-02-10,0.9862052394047616,0.9862052394047616,0.969641931633607,0.9862052394047616,243697.0
1999-02-11,0.9903459461949504,0.9903459461949504,0.9744728254865748,0.9834446658731688,147314.0
1999-02-12,0.9868954864161196,0.9868954864161196,0.9730927277294176,0.975853279466758,122159.0
1999-02-15,1.0179512805225848,1.0179512805225848,0.9937965080198848,1.0006979833179666,1294424.0
1999-02-16,1.007599875080075,1.007599875080075,0.9868957319000008,1.007599875080075,212678.0
1999-02-17,1.017951377084952,1.017951377084952,1.004838905159252,1.017951377084952,688710.0
1999-02-18,1.0283033370229553,1.0283033370229553,1.014500582734826,1.0283033370229553,523914.0
1999-02-19,1.045556805805183,1.045556805805183,1.031754050529565,1.038655525927522,642026.0
1999-02-22,1.0421062252049051,1.0421062252049051,1.0214021888727178,1.0352048471741249,326765.0
1999-02-23,1.083514567668375,1.083514567668375,1.043486666494428,1.0655710796994575,562849.0
1999-02-24,1.121471837048807,1.121471837048807,1.0675721717717803,1.097317064735272,1396731.0
1999-02-25,1.10421844221916,1.10421844221916,1.0897255006229225,1.097317064735272,1018597.0
1999-02-26,1.1421756429237917,1.1421756429237917,1.0697112489424296,1.1141560290226735,4432719.0
1999-03-01,1.121472170613281,1.121472170613281,1.0800639911538796,1.1194018056323898,664182.0
1999-03-02,1.1180212778296157,1.1180212778296157,1.1042185218662492,1.113880353280453,407084.0
1999-03-03,1.1387250181732909,1.1387250181732909,1.1141561384935343,1.1249222657958853,367225.0
1999-03-04,1.1214716055952498,1.1214716055952498,1.104218214326423,1.114570229535694,450896.0
1999-03-05,1.140105428353713,1.140105428353713,1.1180211196960967,1.1318237759470549,351537.0
1999-03-08,1.1490771494656726,1.1490771494656726,1.111119625479691,1.1214717396868636,461693.0
1999-03-09,1.1318235992273284,1.1318235992273284,1.1042181932755029,1.1042181932755029,251031.0
1999-03-10,1.1214716266982934,1.1214716266982934,1.0973168589153837,1.104770384304009,101365.0
1999-03-11,1.1214721398762026,1.1214721398762026,1.097317361040233,1.12022990136968,532657.0
1999-03-12,1.1352739364369375,1.1352739364369375,1.1180205515704968,1.1283725629383434,142912.0
1999-03-15,1.1283731987824877,1.1283731987824877,1.118021181581225,1.1263718531081757,499638.0
1999-03-16,1.1290636115063324,1.1290636115063324,1.1180215022790236,1.1242326948293957,620261.0
1999-03-17,1.1311335695653577,1.1311335695653577,1.121471739686864,1.1214717396868636,183185.0
1999-03-18,1.1249223792491636,1.1249223792491636,1.113880176233585,1.1214717396868636,181727.0
1999-03-19,1.1318235236357237,1.1318235236357237,1.1249221481686618,1.1290629734488988,359714.0
1999-03-22,1.142554071325771,1.142554071325771,1.128448440838957,1.1330327957234985,134389.0
1999-03-23,1.1355015557511705,1.1355015557511705,1.117869561390746,1.117869561390746,251357.0
1999-03-24,1.1189275490511468,1.1189275490511468,1.0861320218487656,1.0869077868342545,406590.0
1999-03-25,1.1143434535848276,1.1143434535848276,1.094948225446274,1.1002379148611792,181425.0
1999-03-26,1.110816608787638,1.110816608787638,1.0790788857795075,1.0790788857795075,83219.0
1999-03-29,1.0804890908429092,1.0804890908429092,1.0734363768516666,1.0804890908429092,63277.0
1999-03-30,1.093184577152418,1.093184577152418,1.0684997689540727,1.0717440945683752,156905.0
1999-03-31,1.072026205889691,1.072026205889691,1.0261829487595202,1.0450140037127176,388999.0
1999-04-01,1.0508681672746092,1.0508681672746092,1.0297098094858157,1.0459312437653214,163855.0
1999-04-02,1.0459312437653214,1.0459312437653214,1.0459312437653214,1.0459312437653214,0.0
1999-04-05,1.0459312437653214,1.0459312437653214,1.0459312437653214,1.0459312437653214,0.0
1999-04-06,1.072026332250965,1.072026332250965,1.0579206976397495,1.065678846628587,460892.0
1999-04-07,1.0826055871172968,1.0826055871172968,1.0635630289577012,1.0720264103409316,75299.0
1999-04-08,1.1037636946473404,1.1037636946473404,1.0790787900633525,1.1037636946473404,150711.0
1999-04-09,1.1249221745037472,1.1249221745037472,1.1037637270556455,1.107290085011004,84086.0
1999-04-12,1.1101818103691337,1.1101818103691337,1.0649733532157326,1.0790788857795075,164409.0
1999-04-13,1.0967111228506687,1.0967111228506687,1.0684999514785798,1.0720264103409316,229831.0
1999-04-14,1.0692052707771047,1.0692052707771047,1.040288668101396,1.040288668101396,276896.0
1999-04-15,1.0635629425139914,1.0635629425139914,1.0261830610622065,1.0574974897107243,192121.0
1999-04-16,1.061447231419314,1.061447231419314,1.054394313708865,1.0579207725640891,173311.0
1999-04-19,1.1002379148611792,1.1002379148611792,1.0635632544257412,1.1002379148611792,157213.0
1999-04-20,1.0931846810847252,1.0931846810847252,1.0720263291347438,1.0826055051097343,93236.0
1999-04-21,1.0790789300473091,1.0790789300473091,1.0614470385955956,1.075552571738032,153666.0
1999-04-22,1.1002376402120448,1.1002376402120448,1.086132005104179,1.097557479626743,140183.0
1999-04-23,1.1002377651688842,1.1002377651688842,1.079079210198713,1.085638396207286,256071.0
1999-04-26,1.0910687961892147,1.0910687961892147,1.0854265428248029,1.0910687961892145,75341.0
1999-04-27,1.1213960202060371,1.1213960202060371,1.0861320314851883,1.117869561390746,237899.0
1999-04-28,1.1171648894774022,1.1171648894774022,1.0938906292720725,1.1065857075400871,146376.0
1999-04-29,1.1061617654800788,1.1061617654800788,1.0684997552141504,1.075552571738032,325532.0
1999-04-30,1.1037636946473404,1.1037636946473404,1.0758345648169545,1.1037636946473404,528967.0
1999-05-03,1.1143432278807326,1.1143432278807326,1.0866962217297595,1.0866962217297595,260226.0
1999-05-04,1.1002373231299944,1.1002373231299944,1.04381489886449,1.0449433293668438,385015.0
1999-05-05,1.0297094567764544,1.0297094567764544,1.0085510063297614,1.02265663996089,727843.0
1999-05-06,1.0368327994392306,1.0368327994392306,1.0106668916742712,1.0368327994392306,513129.0
1999-05-07,1.040288717577778,1.040288717577778,1.0085511861083811,1.0120775451920871,118280.0
1999-05-10,1.0297095154035358,1.0297095154035358,1.005729936865326,1.0092562955212183,176305.0
1999-05-11,1.0156037170673653,1.0156037170673653,0.9873925498819,1.0007928517973628,225384.0
1999-05-12,1.0085512765658653,1.0085512765658653,0.9909192797552168,1.0019216569544616,208219.0
1999-05-13,1.001498195215271,1.001498195215271,0.9873926600020664,0.9873926600020664,178272.0
1999-05-14,1.015603904275793,1.015603904275793,1.001498268130273,1.0120775451920871,566933.0
1999-05-17,1.011372148309808,1.011372148309808,0.987392570775222,0.9958559510815465,277153.0
1999-05-18,1.00502476446476,1.00502476446476,0.9944454880614758,1.00502476446476,331525.0
1999-05-19,1.0261832129434,1.0261832129434,1.005024857978805,1.015603935555751,302451.0
1999-05-20,1.0261829941978164,1.0261829941978164,1.0050246437434265,1.0085510021840485,341266.0
1999-05-21,1.0156037309860806,1.0156037309860806,0.9909190218013292,1.0100321105598868,290697.0
1999-05-24,1.02265663996089,1.02265663996089,1.0092562380586525,1.02265663996089,179833.0
1999-05-25,1.0198353494306416,1.0198353494306416,1.0085509431381037,1.0141931962370343,127579.0
1999-05-26,1.0163089000780965,1.0163089000780965,1.008550852715285,1.0148983369298297,357859.0
1999-05-27,1.015603935555751,1.015603935555751,0.9958561442491524,1.015603935555751,343742.0
1999-05-28,1.015603659606443,1.015603659606443,0.990918952156606,1.0141931962370343,373340.0
1999-05-31,1.0141933160117331,1.0141933160117331,0.9986771181572328,1.0014981451345333,106598.0
1999-06-01,1.0014979946128226,1.0014979946128226,0.9923294834802544,0.9977600370219992,200230.0
1999-06-02,1.005024886645427,1.005024886645427,0.9944456089560222,1.0000878637489437,295272.0
1999-06-03,1.0050247035958328,1.0050247035958328,0.9979717864839056,1.0014981451345333,650800.0
1999-06-04,1.0050250334921242,1.0050250334921242,0.9746978595963158,0.983866574927154,386071.0
1999-06-07,0.9944454775613394,0.9944454775613394,0.9838663011751004,0.9873926600020664,199310.0
1999-06-08,1.0014981581221094,1.0014981581221094,0.989226385900436,0.9944454407293938,279868.0
1999-06-09,0.9944453783680676,0.9944453783680676,0.9873925615122944,0.9906368872375492,457732.0
1999-06-10,1.0014984346647435,1.0014984346647435,0.9909193556544812,0.9909193556544812,136008.0
1999-06-11,0.9944453730463946,0.9944453730463946,0.969760564135952,0.971876359228696,307354.0
1999-06-14,0.971876359228696,0.971876359228696,0.971876359228696,0.971876359228696,0.0
1999-06-15,0.9873929539122906,0.9873929539122906,0.9732873145950196,0.982667629679496,277604.0
1999-06-16,0.9866873884528732,0.9866873884528732,0.9775186760424835,0.9803398029525516,285154.0
1999-06-17,0.9832312222545556,0.9832312222545556,0.9429597903378416,0.9429597903378416,1225935.0
1999-06-18,0.952128725024707,0.952128725024707,0.9380230891222536,0.9486023660017672,478936.0
1999-06-21,0.9486023006591752,0.9486023006591752,0.941549383288428,0.9454285078234068,365380.0
1999-06-22,0.948602358215256,0.948602358215256,0.9415494404165756,0.9450758993159156,660190.0
1999-06-23,0.9732868920648168,0.9732868920648168,0.942959930556496,0.9715941961005152,748752.0
1999-06-24,0.9789297408660662,0.9789297408660662,0.9556554818905322,0.9591818423815088,589470.0
1999-06-25,0.9634134239816304,0.9634134239816304,0.9415496340629448,0.9579826681672876,358944.0
1999-06-28,0.9768136341453436,0.9768136341453436,0.9633427954886448,0.9732871748696,359398.0
1999-06-29,0.9803400972227516,0.9803400972227516,0.964118662573316,0.97095988239797,486051.0
1999-06-30,0.9838667654398998,0.9838667654398998,0.9521291213995552,0.9591818423815088,449804.0
1999-07-01,0.9873931259308764,0.9873931259308764,0.9584766102454688,0.9591818423815088,403933.0
1999-07-02,0.9662342102658984,0.9662342102658984,0.9591812935090598,0.9628488182150424,394116.0
1999-07-05,1.0085509121371852,1.0085509121371852,0.9627077569754868,1.0038255902505386,382004.0
1999-07-06,1.0141932069106685,1.0141932069106685,0.9880978360061397,0.9909894957450404,116700.0
1999-07-07,1.001498195215271,1.001498195215271,0.9873926600020664,0.9873926600020664,215123.0
1999-07-08,0.997971998640365,0.997971998640365,0.9909192798397898,0.9972667667224504,243723.0
1999-07-09,0.9943749043348727,0.9943749043348727,0.9732869856773816,0.9803398029525516,125428.0
1999-07-12,0.9873925294198276,0.9873925294198276,0.9831609393492312,0.9841482038000204,148367.0
1999-07-13,0.996561085797174,0.996561085797174,0.9803396584086818,0.9823144869166904,297211.0
1999-07-14,0.9824557484315386,0.9824557484315386,0.9662343178200852,0.9662343178200852,146720.0
1999-07-15,0.9810451863885082,0.9810451863885082,0.9549499082942808,0.964682687742748,173489.0
1999-07-16,0.9768135700545876,0.9768135700545876,0.9521287563654306,0.9521287563654306,185026.0
1999-07-19,0.9930347276321932,0.9930347276321932,0.9651761284791516,0.9823144869166904,197639.0
1999-07-20,1.0297096100008385,1.0297096100008385,0.9866874709767164,1.0180019023732545,330885.0
1999-07-21,1.0096088663156433,1.0096088663156433,0.997971694026563,1.0003697215883731,202900.0
1999-07-22,1.001498238721169,1.001498238721169,0.9591814314325964,0.9697607081837484,234889.0
1999-07-23,0.9768134457711274,0.9768134457711274,0.9662342697947578,0.9733576202489104,381985.0
1999-07-26,0.9697605087568012,0.9697605087568012,0.9598865657754192,0.966939382190692,399240.0
1999-07-27,1.0014983308422554,1.0014983308422554,0.967645001783872,0.9870401278167628,83908.0
1999-07-28,0.9979717976334406,0.9979717976334406,0.9838662629680052,0.9880979533392368,44898.0
1999-07-29,1.0014981581221094,1.0014981581221094,0.9880979551138148,0.9944454407293938,67333.0
1999-07-30,0.9944454375028916,0.9944454375028916,0.9697606269924652,0.9803398029525516,510011.0
1999-08-02,0.9873927275062712,0.9873927275062712,0.9697607323553288,0.977518782248246,173905.0
1999-08-03,1.0099615125362007,1.0099615125362007,0.9732868671707912,1.0099615125362007,197302.0
1999-08-04,1.0141934756560411,1.0141934756560411,0.9655290792229632,0.9859823022942894,335418.0
1999-08-05,0.9909192217615048,0.9909192217615048,0.980339944369984,0.9866169976077734,125089.0
1999-08-06,0.986899493407265,0.986899493407265,0.9486027609085784,0.9591818423815088,513809.0
1999-08-09,0.9669394546232228,0.9669394546232228,0.9486022304752147,0.9528338207360376,316327.0
1999-08-10,0.9662341100358106,0.9662341100358106,0.9323805926602918,0.9415492036635013,320312.0
1999-08-11,0.9486023561873896,0.9486023561873896,0.9309702615390736,0.9309702615390736,315598.0
1999-08-12,0.95212871720925,0.95212871720925,0.9415494404165756,0.9450758993159156,185972.0
1999-08-13,0.965528910153706,0.965528910153706,0.9478969174018982,0.9516348754883796,172182.0
1999-08-16,1.0038255902505386,1.0038255902505386,0.954949609250265,1.0038255902505386,186838.0
1999-08-17,1.0043896721233552,1.0043896721233552,0.9697603926285976,0.995150428777813,114104.0
1999-08-18,1.0120774287204632,1.0120774287204632,0.9950097008633818,1.0064352748169128,224609.0
1999-08-19,1.0318257510591444,1.0318257510591444,1.0057303661694414,1.0297099549435318,224738.0
1999-08-20,1.0579210972059745,1.0579210972059745,1.0156041773896505,1.0290045852841738,268128.0
1999-08-23,1.0684997315976883,1.0684997315976883,1.0156036587903747,1.064056542205376,292625.0
1999-08-24,1.086131924339827,1.086131924339827,1.0367622051334104,1.050867839192387,132563.0
1999-08-25,1.0614472392499408,1.0614472392499408,1.0494573989401386,1.0614472392499408,91703.0
1999-08-26,1.0861320459796484,1.0861320459796484,1.060741801924613,1.0720264103409316,154169.0
1999-08-27,1.0819000740150495,1.0819000740150495,1.022656519639956,1.0261828776801782,159974.0
1999-08-30,1.0367622939585863,1.0367622939585863,1.0014982057898758,1.00502476446476,77733.0
1999-08-31,1.005024716629142,1.005024716629142,0.9944454407293938,0.9944454407293938,155758.0
1999-09-01,1.0579208081877065,1.0579208081877065,0.9979719047783192,1.03676235405992,196692.0
1999-09-02,1.0480471876301043,1.0480471876301043,1.022657134715858,1.0297099549435318,280581.0
1999-09-03,1.029709217021233,1.029709217021233,1.0085507715010256,1.0191299443084756,94585.0
1999-09-06,1.0515733263995422,1.0515733263995422,1.0120775451920871,1.0120775451920871,73730.0
1999-09-07,1.0235031215432122,1.0235031215432122,1.0120775462627198,1.018425032582244,62647.0
1999-09-08,1.015603935555751,1.015603935555751,1.0085512171711202,1.015603935555751,142604.0
1999-09-09,1.015603792718215,1.015603792718215,0.9873926234313408,0.9944454407293938,195199.0
1999-09-10,0.9944454407293938,0.9944454407293938,0.9866873916542044,0.9944454407293938,209965.0
1999-09-13,1.0057299962754631,1.0057299962754631,0.9944454880614758,1.00502476446476,133462.0
1999-09-14,1.012077292813988,1.012077292813988,1.0014980183902902,1.0106667295511833,130839.0
1999-09-15,1.0106670559689128,1.0106670559689128,0.9845717770369496,0.991483529266467,193757.0
1999-09-16,0.9923298194094976,0.9923298194094976,0.9768136186343944,0.983161205267796,127781.0
1999-09-17,0.9873926202277216,0.9873926202277216,0.9768134442676352,0.9803398029525516,129475.0
1999-09-20,1.0085511237341984,1.0085511237341984,0.9648237542927698,0.9662343178200852,204028.0
1999-09-21,0.9803398029525516,0.9803398029525516,0.9648237048525148,0.9803398029525516,148948.0
1999-09-22,0.9789291800236074,0.9789291800236074,0.9627078511342336,0.9627078511342336,210222.0
1999-09-23,0.9739919628080934,0.9739919628080934,0.9676444795236996,0.9711708369249624,214167.0
1999-09-24,0.9732871429916083,0.9732871429916083,0.9612975015439172,0.9634132971157796,208583.0
1999-09-27,0.9629192514925954,0.9629192514925954,0.9380228455562116,0.9415492036635013,326227.0
1999-09-28,0.9711708369249624,0.9711708369249624,0.9505766579402292,0.9711708369249624,183233.0
1999-09-29,0.9768135260494016,0.9768135260494016,0.9662343492035947,0.9697607081837484,155782.0
1999-09-30,0.980339972301975,0.980339972301975,0.9507887677147762,0.9507887677147762,231766.0
1999-10-01,1.013420185996344,1.0230085511569462,1.0053069619742303,1.013420185996344,179380.0
1999-10-04,1.0596726537287324,1.0596726537287324,1.0404058980551425,1.0481125129900746,66148.0
1999-10-05,1.0582080664019131,1.0596723380869295,1.0399431520933975,1.0399431520933975,111115.0
1999-10-06,1.040405860199002,1.040405860199002,1.027304375116442,1.028691683655831,282317.0
1999-10-07,1.0404059652781537,1.0404059652781537,1.024992516076132,1.024992516076132,320367.0
1999-10-08,1.028845735194288,1.028845735194288,1.0095790891030982,1.014588377786282,178535.0
1999-10-11,1.0172858906422144,1.0365527586069834,1.0172858906422144,1.0326993413467709,172990.0
1999-10-12,1.0326993363702714,1.0326993363702714,1.0203685758660477,1.021139302981635,165984.0
1999-10-13,1.0295391445731428,1.0295391445731428,0.9903119891056325,1.0049547065194078,389195.0
1999-10-14,1.0018723109314318,1.0018723109314318,0.9748988302557756,0.9748988302557756,576766.0
1999-10-15,0.9742825109466696,0.9742825109466696,0.9332828791489104,0.9379069150097962,485524.0
1999-10-18,0.9402185639406476,0.9402185639406476,0.9078504329067344,0.9097770865791102,442725.0
1999-10-19,0.9248051658805436,0.9363651963390128,0.908621101405062,0.9132450262539548,610270.0
1999-10-20,0.9382147512421072,0.9540905235867044,0.9309704646544152,0.9330512088241796,252821.0
1999-10-21,0.9545532874104532,0.9545532874104532,0.9186399145478444,0.9325121293387164,286013.0
1999-10-22,0.9402186070037768,0.9402186070037768,0.9186397792140814,0.9215684326654294,266669.0
1999-10-25,0.9386772841028074,0.9402186289809566,0.917869182831858,0.9286585969789034,219150.0
1999-10-26,0.9240349833162712,0.9240349833162712,0.9070801839354504,0.912783129158548,333310.0
1999-10-27,0.9140161438498028,0.9140161438498028,0.8901253458010518,0.8955200544600788,280948.0
1999-10-28,0.9055385539476292,0.9055385539476292,0.8924370675958545,0.8978317747943219,312180.0
1999-10-29,0.91555699331822,0.91555699331822,0.8862713950492244,0.8947487892738138,540363.0
1999-11-01,0.8972921392676937,0.916327729892784,0.8972921392676937,0.909391733343129,264451.0
1999-11-02,0.9170988030160744,0.9286589485628532,0.913245493945931,0.9209523304225672,267455.0
1999-11-03,0.9340536030946888,0.9363656758713144,0.9170988030160744,0.9209523304225672,363952.0
1999-11-04,0.9248053276969486,0.92634667263898,0.9209520199259382,0.9217226378128852,319822.0
1999-11-05,0.924805015664554,0.924805015664554,0.910162189071724,0.9117035334937008,248598.0
1999-11-08,0.9170985326029604,0.9170985326029604,0.9047678271293071,0.9063092267205944,529977.0
1999-11-09,0.9117036958036404,0.9217224909141788,0.9070797708826172,0.909391733343129,569091.0
1999-11-10,0.9195644996464684,0.9325118378477688,0.9086210513273184,0.9241114607208558,422719.0
1999-11-11,0.924805229426815,0.9363652606796108,0.924034611621754,0.9291209729722836,384778.0
1999-11-12,0.940218446705451,0.940218446705451,0.9209518032159136,0.9294291438182082,284560.0
1999-11-15,0.940218745516527,0.940218745516527,0.9302000571508552,0.9325121293387164,329151.0
1999-11-16,0.9402184263193244,0.947154531360004,0.938677081773408,0.9403726808588372,367274.0
1999-11-17,0.9439177013021888,0.9479252626411416,0.9325118171100392,0.9356715789023208,708071.0
1999-11-18,0.9355948827353772,0.9355948827353772,0.9302002285830664,0.930970955843778,195976.0
1999-11-19,0.9325118976916512,0.9571733035043823,0.930970553005348,0.9440719282548652,215350.0
1999-11-22,0.9510078341578728,0.9510078341578728,0.9301997374592,0.9336677899650154,344367.0
1999-11-23,0.9369821918046574,0.9402189187951432,0.930970955843778,0.930970955843778,124516.0
1999-11-24,0.939063003137232,0.939063003137232,0.9170988030160744,0.9209523304225672,212390.0
1999-11-25,0.9325119545488562,0.9325119545488562,0.9063090932840582,0.9099312917265656,274687.0
1999-11-26,0.92411198490927,0.9248056394927104,0.9170988030160744,0.9209523304225672,140039.0
1999-11-29,0.9241885843443608,0.9241885843443608,0.912474408501846,0.9132450262539548,277405.0
1999-11-30,0.9170984620067426,0.9170984620067426,0.8932076708180338,0.901685067705148,396711.0
1999-12-01,0.9016851599513244,0.9093919397666584,0.8978318519197663,0.9002209967839374,274044.0
1999-12-02,0.9055383239088132,0.9093916306304884,0.8878128073184044,0.8908954963629879,459207.0
1999-12-03,0.8982169599674038,0.8986023780188619,0.8793355146664348,0.8824182040693733,494717.0
1999-12-06,0.9016849582536792,0.9055384291754738,0.8801062416012299,0.8824182040693733,222037.0
1999-12-07,0.892282869061931,0.9209518355777594,0.892282869061931,0.9163276925091473,1932827.0
1999-12-08,0.9286584016555538,0.937135742118282,0.9186396074707548,0.9242655860519828,409743.0
1999-12-09,0.9294294992068504,0.936365497881946,0.9224935005317546,0.9248054637007352,431321.0
1999-12-10,0.9248054637007352,0.9325121895442606,0.9248054637007352,0.9248054637007352,897169.0
1999-12-13,0.9325121895442606,0.9325121895442606,0.9240348457004598,0.9248054637007352,322415.0
1999-12-14,0.924034849829288,0.93713612006959,0.924034849829288,0.9363655020658712,311488.0
1999-12-15,0.9402185555277104,0.9556320031050498,0.9402185555277104,0.9402185555277104,188238.0
1999-12-16,0.9433014698629268,0.9479255047030494,0.9332826731252588,0.9355946359612508,99087.0
1999-12-17,0.9325117763089876,0.9486958388244736,0.9325117763089876,0.9479252211656912,98210.0
1999-12-20,0.9479252211656912,0.9479252211656912,0.9402183895692336,0.9479252211656912,69120.0
1999-12-21,0.9479256930394464,0.9633390364007473,0.9479256930394464,0.9525496196301244,129732.0
1999-12-22,0.9556319663744808,0.9795227546170304,0.9402185193895708,0.9658819795787242,324375.0
1999-12-23,0.9656511211762924,0.9656511211762924,0.9363655609969256,0.9510082865025282,167335.0
1999-12-24,0.951008409104061,0.9556324455179748,0.951008409104061,0.9556324455179748,28218.0
1999-12-27,0.9556324455179748,0.9556324455179748,0.9556324455179748,0.9556324455179748,0.0
1999-12-28,0.9556324455179748,0.9556324455179748,0.9556324455179748,0.9556324455179748,0.0
1999-12-29,0.9556323842931822,0.9679631472736194,0.9533204208184348,0.9633391111559556,49494.0
1999-12-30,0.9633385777120292,0.9710453003072436,0.955631855116815,0.9687333381127332,59069.0
1999-12-31,0.9687333381127332,0.9687333381127332,0.9687333381127332,0.9687333381127332,0.0
2000-01-03,0.9687333381127332,0.9687333381127332,0.9687333381127332,0.9687333381127332,0.0
2000-01-04,0.9791372573900404,0.9791372573900404,0.9517784230717082,0.9533197673877846,256830.0
2000-01-05,0.9394480853720888,0.951778845371804,0.9325120874563204,0.9417600482879644,214505.0
2000-01-06,0.9517788541972814,0.9633388872201346,0.942530674943598,0.942530674943598,199797.0
2000-01-07,0.9610269145643846,0.9610269145643846,0.9440722268211866,0.9448429539921436,217376.0
2000-01-10,0.9594856495884836,0.9799085021398612,0.9594856495884836,0.9799085021398612,258837.0
2000-01-11,0.996015276572911,0.996015276572911,0.9671921618044256,0.9695041244010246,279164.0
2000-01-12,0.9671923229727843,0.9903123894638988,0.9671923229727843,0.983376282182048,109214.0
2000-01-13,0.9935491442940968,0.9935491442940968,0.9641094454284088,0.9671922444341238,160492.0
2000-01-14,0.9671922604567595,0.974898876010238,0.963338843511882,0.9705832411678984,378047.0
2000-01-17,0.9782128536378286,0.9918537409907284,0.9748989453964528,0.9787523626155884,77528.0
2000-01-18,0.9933182274222246,0.9933182274222246,0.9633391197025593,0.9641097378115892,165171.0
2000-01-19,0.9641094454284088,0.9710455521470284,0.9633388275530824,0.9671922444341238,956314.0
2000-01-20,0.9671922296907826,0.9748988449991168,0.9671922296907826,0.9710455373449496,143258.0
2000-01-21,0.9710458380187286,0.9710458380187286,0.9633391111559556,0.9633391111559556,221815.0
2000-01-24,0.9641095987863132,0.9718164337742982,0.9640326352378612,0.9640326352378612,181164.0
2000-01-25,0.963338836078629,0.9695042158083492,0.9556321114164784,0.959485419163485,753294.0
2000-01-26,0.959485419163485,0.959485419163485,0.959485419163485,0.959485419163485,0.0
2000-01-27,0.9417597742655808,0.971045320743734,0.9417597742655808,0.9679626316407705,136627.0
2000-01-28,0.9679626316407705,0.9695039761922524,0.9633385979863254,0.9679626316407705,287929.0
2000-01-31,0.9679628708759194,0.9679628708759194,0.959485419163485,0.959485419163485,376179.0
2000-02-01,0.963338910690016,0.963338910690016,0.9486961872819076,0.9564029125409504,513994.0
2000-02-02,0.9540907783493716,0.9664215379621612,0.952549433397773,0.9664215379621612,1438281.0
2000-02-03,0.9526268754432778,0.9664218019010647,0.9526268754432778,0.9633391111559556,138699.0
2000-02-04,0.9589462932194,0.978752564881502,0.9589462932194,0.9633391111559556,335038.0
2000-02-07,0.9787522767409748,0.9826055844538794,0.9633388275530824,0.9671922444341238,438183.0
2000-02-08,0.9671925291714264,0.9710458380187286,0.9594856931404848,0.9633391111559556,686195.0
2000-02-09,0.9671922529937728,0.9826055931499368,0.959485419163485,0.959485419163485,405902.0
2000-02-10,0.963338656093366,0.9656507276441044,0.9479253188169514,0.9494665542932872,1115462.0
2000-02-11,0.946538332328138,0.9517789495689968,0.9209521553630496,0.9248054637007352,308661.0
2000-02-14,0.9248054637007352,0.9248054637007352,0.9209521553630496,0.9248054637007352,169109.0
2000-02-15,0.9240350585638564,0.9302003314907726,0.9055389122785694,0.9223394584027076,838565.0
2000-02-16,0.9224161354205372,0.9363653118848994,0.9170984465191264,0.9194105183969974,961612.0
2000-02-17,0.919410706858938,0.9617976446831538,0.919410706858938,0.9424538118188568,804302.0
2000-02-18,0.9425307085362408,0.9594855042973484,0.9294294392003328,0.9325121293387164,622918.0
2000-02-21,0.928658481391833,0.9510079247591698,0.928658481391833,0.9440719282548652,340896.0
2000-02-22,0.9480027908934262,0.9587151364605836,0.9363656817107564,0.9556324455179748,234491.0
2000-02-23,0.9561716322428784,0.9671922650220298,0.9548615054092404,0.9664215379621612,249163.0
2000-02-24,0.962953438641626,0.962953438641626,0.9240346715125888,0.9286585969789034,387707.0
2000-02-25,0.9286587761879102,0.9402188104207744,0.9248054678330068,0.9363655020658712,142181.0
2000-02-28,0.9363653983258238,0.9556321563020824,0.9363653983258238,0.9472317769001144,44851.0
2000-02-29,0.947925382874908,0.959485304737316,0.9448426933776826,0.95516967044295,210268.0
2000-03-01,0.9599478884428624,0.966421449311239,0.9479254207568548,0.9656508314901986,291234.0
2000-03-02,0.9652654127343622,0.9748987353705686,0.9440719500993364,0.9517786737091752,523601.0
2000-03-03,0.9479254120125832,0.9479254120125832,0.9294292744606903,0.937135889272518,599193.0
2000-03-06,0.9398332794059556,0.9517786737091752,0.930970574546672,0.9517786737091752,268227.0
2000-03-07,0.9517790225924532,0.9517790225924532,0.9363655697228342,0.9379069150097962,165320.0
2000-03-08,0.9376753325312616,0.9402185130578028,0.9309705540972568,0.9332825165453632,177597.0
2000-03-09,0.9355945212545084,0.9517786957947776,0.9355945212545084,0.9402185555277104,107521.0
2000-03-10,0.9394483726533652,0.9756699366449332,0.9394483726533652,0.9556324455179748,305059.0
2000-03-13,0.9517019459911846,0.9826058151590724,0.948696328152266,0.9826058151590724,56018.0
2000-03-14,0.9556321146513902,0.9941657380925836,0.9556321146513902,0.9903123211643954,137646.0
2000-03-15,0.9864586826376236,1.018056188680461,0.9787519605335044,1.0049547065194078,175650.0
2000-03-16,1.0014098841469778,1.0357817949510844,1.000330866426366,1.0202143115458877,629714.0
2000-03-17,1.021061946483765,1.0436427187547417,1.021061946483765,1.0436427187547417,423394.0
2000-03-20,1.064157252914829,1.0665307859525717,0.9969056184815132,1.0048175820663392,72575.0
2000-03-21,1.005608753970634,1.0127295774583287,0.969213832412776,0.969213832412776,118880.0
2000-03-22,0.9652577809803152,0.9779169229368648,0.962884247901168,0.967631314059462,155491.0
2000-03-23,0.9607482065888572,0.9899434100921698,0.9607482065888572,0.9899434100921698,216158.0
2000-03-24,0.990417609414098,1.0000702143656055,0.9889934674462972,0.993819769922051,114511.0
2000-03-27,0.9969052463246116,0.9969052463246116,0.962092619547356,0.962092619547356,111087.0
2000-03-28,0.961301970382325,0.9652578966802148,0.9407308622371918,0.9644667562508072,723583.0
2000-03-29,0.9644670325362724,0.9771261796365958,0.9469024547270284,0.9469024547270284,136544.0
2000-03-30,0.949354838485314,0.9573459274333008,0.9264892689754374,0.9264892689754374,165632.0
2000-03-31,0.9446078937338545,0.9446078937338545,0.9098743700783928,0.9229291414407004,376549.0
2000-04-03,0.9343219142928948,0.9462689826246814,0.9296539183121534,0.9336098433102262,694671.0
2000-04-04,0.9532316542619286,0.969213832412776,0.9494339788671832,0.969213832412776,204565.0
2000-04-05,0.9692140142157312,0.9850378327751532,0.9652579755192996,0.9652579755192996,612231.0
2000-04-06,0.9652574037998336,0.9692134401531148,0.9573455552440076,0.962092619547356,464136.0
2000-04-07,0.949038520715044,0.965257965388974,0.949038520715044,0.9613020388094944,449298.0
2000-04-10,0.9573461122300148,0.9613020388094944,0.949434146995622,0.9613020388094944,555446.0
2000-04-11,0.9569501034024056,0.9652575795209748,0.9328187031407672,0.9336098433102262,803778.0
2000-04-12,0.9399397675833452,0.9533899953021202,0.9399397675833452,0.9494340690474208,394697.0
2000-04-13,0.9494340689717092,0.9494340689717092,0.9336101398033242,0.9383573185538396,220880.0
2000-04-14,0.9291003368757388,0.958137174053014,0.9291003368757388,0.9494340690474208,161251.0
2000-04-17,0.9229291234692936,0.9605108195410018,0.9229291234692936,0.9605108195410018,62362.0
2000-04-18,0.9652578754678124,0.9692139137541904,0.9454781323376156,0.9454781323376156,84468.0
2000-04-19,0.949275723115266,0.9502251139398308,0.9336100460197658,0.942154899667086,129542.0
2000-04-20,0.9605899447157928,0.9613019598869436,0.9336101398777744,0.9494340690474208,64887.0
2000-04-21,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.0
2000-04-24,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.0
2000-04-25,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.9494340690474208,0.0
2000-04-26,0.9494341134827644,0.9573460784378828,0.92174223613985,0.9291003803594244,106467.0
2000-04-27,0.9375660880274655,0.9375660880274655,0.9059182849868136,0.9288629267809152,146261.0
2000-04-28,0.9375657531100846,0.9430250572848716,0.925697810195166,0.9430250572848716,123660.0
2000-05-01,0.9481678066834908,0.9494338103324236,0.9177860166546762,0.9177860166546762,193452.0
2000-05-02,0.9209509395428892,0.923324472589298,0.9201596871438122,0.922533332265632,101245.0
2000-05-03,0.925697874072233,0.9336098925991684,0.8980061734729919,0.8980061734729919,175708.0
2000-05-04,0.9173112092486296,0.9217419418314098,0.9162035681312072,0.9177860166546762,63897.0
2000-05-05,0.932977366408206,0.932977366408206,0.9217423634130774,0.9296543854983944,197682.0
2000-05-08,0.9328977572682932,0.9344009683961552,0.9256978102579578,0.9256978102579578,167925.0
2000-05-09,0.925698099401962,0.9344012602586124,0.9249069589981592,0.9309992108242122,92605.0
2000-05-10,0.9345592748802638,0.9351922206282304,0.9233242777125064,0.9256978102579578,230348.0
2000-05-11,0.925698290399152,0.936775098903507,0.9177864364270027,0.9296543854983944,625281.0
2000-05-12,0.937565768308299,0.937565768308299,0.9264890774458452,0.9336098433102262,828507.0
2000-05-15,0.9336102665222912,0.9375661933136132,0.9225335706386938,0.9233247111667824,107614.0
2000-05-16,0.9256977776860268,0.9462689340538176,0.9256977776860268,0.9380405275443928,522457.0
2000-05-17,0.9488009501287792,0.9488009501287792,0.9336100248280812,0.9415218763624946,87180.0
2000-05-18,0.9415219798462564,0.9415219798462564,0.9225334332087416,0.935983660748362,106236.0
2000-05-19,0.941521945526828,0.941521945526828,0.9320277005730012,0.9375660194690182,162096.0
2000-05-22,0.9381201249633994,0.938357500758331,0.9256982989278252,0.9344014616603634,211273.0
2000-05-23,0.9375657372074006,0.9415216620742476,0.9336098123405536,0.9399394378255094,999447.0
2000-05-24,0.9415221664566183,0.9478518513701392,0.925698290399152,0.9296543854983944,247820.0
2000-05-25,0.9303660217470046,0.9303660217470046,0.913830081086179,0.914383845634854,143859.0
2000-05-26,0.9122480611675426,0.937566240471428,0.9106656679563344,0.9241160102516038,176066.0
2000-05-29,0.9256983606009244,0.9375663105723404,0.9256983606009244,0.9370916710263014,58171.0
2000-05-30,0.9361419672832044,0.9415219798462564,0.9296542012402352,0.935983660748362,104747.0
2000-05-31,0.9382780668523406,0.9431043144525656,0.901962269815455,0.901962269815455,292156.0
2000-06-01,0.9138303582498206,0.9478517526742468,0.9138303582498206,0.9453198565573856,254115.0
2000-06-02,0.937565768308299,0.9454778424552222,0.9217419002029246,0.9336098433102262,169792.0
2000-06-05,0.9336100248280812,0.9415218763624946,0.9336100248280812,0.9415218763624946,90149.0
2000-06-06,0.9415218927472098,0.9810817114847648,0.9415218927472098,0.9771257856487156,321836.0
2000-06-07,0.9731698598126662,0.985037637320814,0.9731698598126662,0.9771257856487156,253910.0
2000-06-08,0.9777586393236262,0.9882022729812217,0.9723784599609367,0.981081562725863,134895.0
2000-06-09,0.9806862190053904,0.9850376590683262,0.9692138432993608,0.9850376590683262,125140.0
2000-06-12,0.9850376590683262,0.9850376590683262,0.9850376590683262,0.9850376590683262,0.0
2000-06-13,0.9851168963867338,0.986620051852764,0.9731698812981634,0.9850376590683262,107907.0
2000-06-14,0.9810815870459696,0.987411157241146,0.9747520168507934,0.987411157241146,209705.0
2000-06-15,0.9889936038762486,0.9961144267729464,0.98820235152088,0.9926331405601344,162680.0
2000-06-16,0.996114713358803,1.0174769640440855,0.996114713358803,1.0166857114610708,198908.0
2000-06-19,1.0230941892905725,1.0230941892905725,1.0000704252025876,1.0008615655402051,141051.0
2000-06-20,0.9889935430525106,1.0166853564300602,0.9889935430525106,1.0063998609706668,66433.0
2000-06-21,1.0032354924186515,1.0245977445133392,0.9889939536637118,1.0245977445133392,222997.0
2000-06-22,1.024597456799917,1.024597456799917,1.0008615655402051,1.0008615655402051,303722.0
2000-06-23,0.9969056820767852,1.0139955020951328,0.9874113251693238,1.0139955020951328,203114.0
2000-06-26,1.0099600734535494,1.0099600734535494,0.9905758527339766,0.9969053095650842,86136.0
2000-06-27,0.996905763363408,1.0325094365563476,0.996905763363408,1.025388724332845,242657.0
2000-06-28,1.0211955920230094,1.0285536812231444,1.0211955920230094,1.0285536812231444,210318.0
2000-06-29,1.0301359526474128,1.034883243791645,1.0127297414705752,1.013520994019758,454859.0
2000-06-30,1.0143119096106157,1.0562451473081975,1.0143119096106157,1.0522892216656472,929436.0
2000-07-03,1.0375728389881531,1.0681130483211971,1.028553235224792,1.0681130483211971,307699.0
2000-07-04,1.0752337586408518,1.106090468893746,1.0681130483211971,1.0681130483211971,392896.0
2000-07-05,1.0522102502458852,1.0997609333818763,1.0522102502458852,1.0775284219285002,382455.0
2000-07-06,1.0684297661970676,1.087101979355083,1.0617836938322367,1.072860443748482,246939.0
2000-07-07,1.068113057774564,1.0760249083884723,1.0554539174716742,1.0602010950852578,116687.0
2000-07-10,1.0681130718123824,1.0760249225302734,1.0681130718123824,1.075233782288644,106797.0
2000-07-11,1.0714361658779823,1.0799811309913263,1.0665307374708377,1.0791898786311072,218670.0
2000-07-12,1.0776864261569965,1.0776864261569965,1.0570363100095357,1.0602010950852578,173171.0
2000-07-13,1.0720689735931397,1.0760248988650816,1.051497870783009,1.0681130483211971,361098.0
2000-07-14,1.0681130710287214,1.0783986786901518,1.045959575223763,1.076024921740808,200262.0
2000-07-17,1.0760248988650816,1.0760248988650816,1.0451684127629806,1.0681130483211971,81634.0
2000-07-18,1.070486833062,1.070486833062,1.0483334445884998,1.0483334445884998,113423.0
2000-07-19,1.0448521578014414,1.070486833062,1.0448521578014414,1.0483334445884998,473389.0
2000-07-20,1.0352787081110648,1.048333477940146,1.0269711171220657,1.0351205696842791,138787.0
2000-07-21,1.0404213222530834,1.0570363891062116,1.036465396650112,1.0429531056729526,123855.0
2000-07-24,1.0351996769983738,1.0396304673123824,1.011147279606278,1.0166857114610708,161973.0
2000-07-25,1.0079825694930302,1.0285536812231444,1.0079825694930302,1.0285536812231444,133893.0
2000-07-26,1.02855340572785,1.02855340572785,1.0071911591522749,1.007982299507652,148321.0
2000-07-27,1.0206416015538118,1.0206416015538118,1.0127296372533423,1.0198503490860544,361738.0
2000-07-28,1.0206417502252707,1.0214328907328485,1.0166857114610708,1.0166857114610708,427645.0
2000-07-31,1.0166857114610708,1.0206417502252707,1.013521037355322,1.0166857114610708,235092.0
2000-08-01,1.016685740246553,1.0285536327242957,1.0008618088926025,1.0279997559005036,210724.0
2000-08-02,1.0280788165727943,1.0404214584928444,1.024597529858057,1.0366236707903274,63941.0
2000-08-03,1.0364651152306037,1.0364651152306037,0.9969053095650842,0.9969053095650842,173293.0
2000-08-04,0.9969057781415238,1.0166856342337378,0.9929498517532522,0.9929498517532522,164917.0
2000-08-07,0.996905674561404,0.9984880673673852,0.9905762154128964,0.998488067367385,88565.0
2000-08-08,0.995086085000884,1.0222241433158632,0.990576393579447,1.0166857114610708,175331.0
2000-08-09,1.029265604583691,1.0522893707916674,1.029265604583691,1.0483334445884998,692980.0
2000-08-10,1.052684997034611,1.056245296994835,1.037256694314038,1.0483334445884998,332210.0
2000-08-11,1.0507068289935455,1.0522892216656472,1.0483332960230969,1.0522892216656472,505472.0
2000-08-14,1.0522891323959516,1.0665306652367026,1.0522891323959516,1.0602010950852578,353926.0
2000-08-15,1.067638296941421,1.0712778333689097,1.0609923380015422,1.0681130483211971,531247.0
2000-08-16,1.0681129749568028,1.0712777597871388,1.063365797711299,1.0666097077661625,296184.0
2000-08-17,1.068113127306956,1.0799811281512013,1.0617835567434666,1.0689042675896898,333976.0
2000-08-18,1.079981211131407,1.0918489887367018,1.079981211131407,1.0910578483931808,98830.0
2000-08-21,1.0910580666927796,1.0910580666927796,1.0839373538747208,1.0839373538747208,148321.0
2000-08-22,1.0878929951785044,1.0997608841207809,1.0878929951785044,1.0942225658344935,149752.0
2000-08-23,1.0958048764697252,1.098178409250342,1.0823545958703005,1.0877347753553093,125661.0
2000-08-24,1.0878935319301923,1.130618154937859,1.0878935319301923,1.11400296773048,298433.0
2000-08-25,1.111470561437942,1.130617522618398,1.1108375595838846,1.1274527374989076,172482.0
2000-08-28,1.1274530782270404,1.1622656129867464,1.1274530782270404,1.1397165962523788,342742.0
2000-08-29,1.1298264274286125,1.1385295316798738,1.1076729285112386,1.1179584255423118,100986.0
2000-08-30,1.120094552114276,1.1432765641544578,1.120094552114276,1.1432765641544578,244695.0
2000-08-31,1.1452548833400522,1.1480240430590245,1.1155850427393077,1.1183543145337096,334974.0
2000-09-01,1.116376269016379,1.150397777019878,1.116376269016379,1.150397777019878,196384.0
2000-09-04,1.143277065744438,1.143277065744438,1.132991565513081,1.139321026526297,78613.0
2000-09-05,1.131408880405455,1.155144773365518,1.1171673446294166,1.155144773365518,66267.0
2000-09-06,1.1591004024114129,1.1630563275198131,1.14169408536859,1.1630563275198131,205246.0
2000-09-07,1.1472327853445332,1.1480239257224805,1.1234967807994167,1.1377384283566538,95657.0
2000-09-08,1.1393204865622657,1.1393204865622657,1.1195406360722764,1.1234965613401158,171000.0
2000-09-11,1.1191455822909793,1.1195410965276564,1.0918492720372386,1.103717276872734,239551.0
2000-09-12,1.0997609778637805,1.1329912266402504,1.0997609778637805,1.1314088338413708,142073.0
2000-09-13,1.1322792441566076,1.1322792441566076,1.1132114047767685,1.1195408640792972,190805.0
2000-09-14,1.1306174958031778,1.1314086360265871,1.107672748193362,1.1234965613401158,427832.0
2000-09-15,1.122705558738291,1.1234966990586783,1.1005520607116988,1.115584847553163,386354.0
2000-09-18,1.1076729741335525,1.1076729741335525,1.087893119608921,1.1076729741335525,129392.0
2000-09-19,1.1043500304898013,1.1043500304898013,1.0760252073986116,1.0878932107681971,175555.0
2000-09-20,1.0925614528597047,1.1087018864295413,1.091849325463044,1.1087018864295413,108903.0
2000-09-21,1.108860068303734,1.1219148411500908,1.104508626788885,1.1219148411500908,253552.0
2000-09-22,1.1204903455890716,1.1204903455890716,1.0926402768892185,1.1116289906596866,293479.0
2000-09-25,1.1261285351525647,1.130283939740699,1.097040349855078,1.1053512767581954,89021.0
2000-09-26,1.112000267018786,1.126959938790656,1.0970405952469162,1.101196118491429,132633.0
2000-09-27,1.1016947457540265,1.105351578133808,1.0837431622941387,1.0928852432435934,161550.0
2000-09-28,1.0933839567461223,1.105351719829159,1.0928853833408807,1.0987029756415716,594569.0
2000-09-29,1.098702607469337,1.1144934284868435,1.0978715735878133,1.1095067542902777,237435.0
2000-10-02,1.1120833110653792,1.146905976738357,1.110338010250611,1.1402573518807495,60806.0
2000-10-03,1.1527238297499685,1.21339355456918,1.1510616438956491,1.2100691828605417,351141.0
2000-10-04,1.1884605948649498,1.191784966092778,1.1469059545170992,1.1677664487214965,119816.0
2000-10-05,1.167683349336288,1.1759941597913175,1.1651900120182854,1.1693455349726674,104918.0
2000-10-06,1.1710077804088814,1.1710077804088814,1.1469061438909671,1.16302942941697,154044.0
2000-10-09,1.1626965587253124,1.1801493278089907,1.1427503350979489,1.1427503350979489,61885.0
2000-10-10,1.1469053958183446,1.175993571028514,1.1469053958183446,1.1635272438603868,101395.0
2000-10-11,1.1518093620251644,1.1801493934377023,1.1518093620251644,1.1801493934377023,124308.0
2000-10-12,1.1718386417410152,1.1718386417410152,1.1302840048323477,1.134107184472858,167040.0
2000-10-13,1.123635046726816,1.1477366701077845,1.1095064155132524,1.1261282653369622,105591.0
2000-10-16,1.1410051558739849,1.159372311302002,1.1228042307665418,1.1585412774259878,130301.0
2000-10-17,1.155216853667696,1.1668521526738234,1.143581672388431,1.1668521526738234,115942.0
2000-10-18,1.1668524391466832,1.1718389970878402,1.1593726610983937,1.1718389970878402,100804.0
2000-10-19,1.1718389970878402,1.1726700312145877,1.163528067185912,1.1718389970878402,190013.0
2000-10-20,1.1718390187639047,1.188460878875224,1.1718390187639047,1.1877959573800134,222064.0
2000-10-23,1.186798772571882,1.196938119693455,1.186798772571882,1.196938119693455,252887.0
2000-10-24,1.196771702647676,1.200927226578688,1.1735012159962075,1.196771702647676,302839.0
2000-10-25,1.1951094293140256,1.2034203580233287,1.1951094293140256,1.2009270205471003,210413.0
2000-10-26,1.2009267441783291,1.2258594068416204,1.1967712219165492,1.2258594068416204,317243.0
2000-10-27,1.2316774775163764,1.2507926736467023,1.230015409393964,1.235999113633789,388183.0
2000-10-30,1.241650731875879,1.2424817660302936,1.2217044994471735,1.229184395471386,204530.0
2000-10-31,1.233339700657048,1.2374952242693715,1.2133935875893047,1.2241146218916306,249124.0
2000-11-01,1.2217042624679828,1.2241974821745023,1.204500716857752,1.204500716857752,82920.0
2000-11-02,1.1967716719359145,1.230680313107832,1.1884608597409527,1.230680313107832,114268.0
2000-11-03,1.2300149121564248,1.2466366462030962,1.221703868542837,1.231676979606941,173219.0
2000-11-06,1.2320930358548958,1.2593528127587823,1.2050826044838827,1.2593528127587823,132044.0
2000-11-07,1.246636771371609,1.2757249560324253,1.246636771371609,1.263258624814032,231305.0
2000-11-08,1.263508308806916,1.2798809404277591,1.256610337205238,1.257441371314027,257472.0
2000-11-09,1.2574416434873528,1.2881920312524482,1.2574416434873528,1.2615971681114246,194998.0
2000-11-10,1.2615965397248934,1.2798805799645336,1.2615965397248934,1.2757250574102783,278549.0
2000-11-13,1.2707381531234312,1.2865288519625266,1.2632583793909191,1.2674137830807983,268566.0
2000-11-14,1.267414413802455,1.3006581307723342,1.267414413802455,1.2888565994753387,427827.0
2000-11-15,1.291931124206248,1.3463676601845669,1.2915155484736989,1.313123956117374,482794.0
2000-11-16,1.3131242243581027,1.3380568897748242,1.3131242243581027,1.3219338430535597,594386.0
2000-11-17,1.32143524959836,1.3339015832267722,1.32143524959836,1.3339015832267722,436157.0
2000-11-20,1.3297461783103273,1.3588343686029365,1.3297461783103273,1.3588343686029365,212965.0
2000-11-21,1.3588343759611428,1.3704696756865664,1.3297461855110186,1.3297461855110186,198355.0
2000-11-22,1.3293301416879126,1.338056525114823,1.3289145659837276,1.3295793693835951,187686.0
2000-11-23,1.3297463478563158,1.3322395678098626,1.3280841619783237,1.3322395678098626,134439.0
2000-11-24,1.3305770710170195,1.3305770710170195,1.288191399895878,1.2965024450706897,142251.0
2000-11-27,1.3055613430306523,1.329746209794214,1.3048134242129954,1.3289150580780706,193387.0
2000-11-28,1.3291644893359678,1.338057106911123,1.3172798431165562,1.3240117015440944,134533.0
2000-11-29,1.3214351959571404,1.329746123947671,1.305644491638564,1.3172796730984428,120186.0
2000-11-30,1.3172793831278578,1.3546784919892096,1.3172793831278578,1.3546784919892096,396837.0
2000-12-01,1.342046398109128,1.367145415618218,1.3297462937486084,1.3304112151635032,121208.0
2000-12-04,1.3311590899421686,1.3463681072622715,1.3297462497091876,1.338057060758854,62332.0
2000-12-05,1.3388049203678258,1.392077850259002,1.3388049203678258,1.358169338950452,284581.0
2000-12-06,1.362989746924011,1.382935974521888,1.3505234135387725,1.3505234135387725,159052.0
2000-12-07,1.347199068940519,1.370469668265354,1.3463680349709235,1.3588343686029365,262702.0
2000-12-08,1.358834520186082,1.371300855208761,1.350523590928668,1.3629899259513476,240953.0
2000-12-11,1.3638206202934522,1.412023997979257,1.3638206202934522,1.4045442223741966,312572.0
2000-12-12,1.386260571514591,1.4045446164565227,1.38376723379543,1.38376723379543,219055.0
2000-12-13,1.3850966563884437,1.421166165030331,1.3850966563884437,1.417924791385459,439444.0
2000-12-14,1.4172600742558428,1.4710317032548548,1.4086998005400706,1.4710317032548548,406792.0
2000-12-15,1.4582330308678897,1.4582330308678897,1.4128553237325772,1.4290617233910383,298739.0
2000-12-18,1.4220809953237523,1.4228289144255697,1.4045449824461835,1.4174268971257131,146722.0
2000-12-19,1.4279815493986472,1.4279815493986472,1.3879227368140132,1.4053757488887892,157816.0
2000-12-20,1.4045448366627211,1.4045448366627211,1.3854296369085366,1.3962339058406634,214676.0
2000-12-21,1.3962334066186004,1.4003888116804153,1.3588342901548165,1.3998071232533416,238869.0
2000-12-22,1.3923273172457729,1.400388900110786,1.3297461855110186,1.3297461855110186,163784.0
2000-12-25,1.3297461855110186,1.3297461855110186,1.3297461855110186,1.3297461855110186,0.0
2000-12-26,1.3297461855110186,1.3297461855110186,1.3297461855110186,1.3297461855110186,0.0
2000-12-27,1.342711385995936,1.3837672244993284,1.3422126949100766,1.367145483299759,60137.0
2000-12-28,1.3644859132324376,1.3762874448255855,1.3422126929398148,1.366397444665207,92229.0
2000-12-29,1.3713010039518068,1.3713010039518068,1.3448722578192305,1.3448722578192305,266868.0
2001-01-01,1.3448722578192305,1.3448722578192305,1.3448722578192305,1.3448722578192305,0.0
2001-01-02,1.346368059923802,1.3713007276499165,1.346368059923802,1.3666466312440668,81050.0
2001-01-03,1.3571723883787032,1.380858567137263,1.3555102024610304,1.380858567137263,61662.0
2001-01-04,1.387008310867586,1.4170106481603777,1.387008310867586,1.4132707012466708,276527.0
2001-01-05,1.4115253421081284,1.4115253421081284,1.371300547703889,1.3862602170126297,143240.0
2001-01-08,1.3870916746478763,1.3962337564373477,1.371300966639096,1.385429488661326,124040.0
2001-01-09,1.3713009883420697,1.3879227307437436,1.3713009883420697,1.382105138562192,340534.0
2001-01-10,1.3837665889658823,1.42116581323721,1.3837665889658823,1.42116581323721,165618.0
2001-01-11,1.421166239805019,1.421166239805019,1.4128551939373966,1.4146836099010494,232396.0
2001-01-12,1.4086993659044902,1.42116581323721,1.4070371807752498,1.42116581323721,75605.0
2001-01-15,1.4132706076256252,1.414517334998846,1.4028820369367554,1.4045442223741966,102478.0
2001-01-16,1.4045446845088314,1.4211665443523056,1.4003891606845174,1.4128554967036768,326932.0
2001-01-17,1.4186732065123389,1.429477356547151,1.409531124734982,1.4128554967036768,104363.0
2001-01-18,1.4128552893893005,1.47103179030497,1.4128552893893005,1.46812287696403,244739.0
2001-01-19,1.467707356508567,1.4951333611980713,1.467707356508567,1.4951333611980713,258938.0
2001-01-22,1.4959638201561791,1.5125856704658804,1.4959638201561791,1.5009503752490894,297068.0
2001-01-23,1.4976272567293591,1.5167424594231853,1.4926406974692643,1.504276002409486,242413.0
2001-01-24,1.5100930460009343,1.5125862656650535,1.4959644088146904,1.4959644088146904,243236.0
2001-01-25,1.4934713821961996,1.504275531682041,1.479342743183692,1.5001201257957597,214822.0
2001-01-26,1.5001201257957597,1.5001201257957597,1.5001201257957597,1.5001201257957597,0.0
2001-01-29,1.5042753214069575,1.5117552157743286,1.4959643930692508,1.5109240640771235,245943.0
2001-01-30,1.5117553493952969,1.5250527181840858,1.5084309777663796,1.5196507025822552,228531.0
2001-01-31,1.5174900457214648,1.5208975330214898,1.5117555685799429,1.5150799406908502,242865.0
2001-02-01,1.5167421279601896,1.5652778666367635,1.512586603954781,1.5652778666367635,324358.0
2001-02-02,1.538100876092666,1.5624517377473108,1.5341946984802803,1.5582963323469374,267118.0
2001-02-05,1.5541409089816225,1.5725079489748184,1.533363646766185,1.5725079489748184,266375.0
2001-02-06,1.580236583555717,1.6214587523097936,1.580236583555717,1.6040058668528818,757351.0
2001-02-07,1.590126917481328,1.590126917481328,1.5749179022528714,1.5848911331400108,383058.0
2001-02-08,1.5779934095670394,1.6006823254558802,1.573256197028702,1.589878057370357,240477.0
2001-02-09,1.582730756211961,1.582730756211961,1.5591278084640603,1.5813179157273332,325772.0
2001-02-12,1.5790734838982932,1.62478352872637,1.5724247415431645,1.6222901914797647,158878.0
2001-02-13,1.6222904929287143,1.6538720249839565,1.6222904929287143,1.6372501660075132,58829.0
2001-02-14,1.6073305849048287,1.6073305849048287,1.5575481340797277,1.5575481340797277,1286425.0
2001-02-15,1.556135655472085,1.556135655472085,1.50843107264161,1.5125864785756775,700201.0
2001-02-16,1.513417539762626,1.567438402304724,1.513417539762626,1.5142485738089153,648453.0
2001-02-19,1.520564638962193,1.5416743605329213,1.520564638962193,1.529207909806033,359839.0
2001-02-20,1.5400122972009362,1.5641139311867664,1.5400122972009362,1.554140934631184,512443.0
2001-02-21,1.552478631190569,1.554140934631184,1.541674482914679,1.554140934631184,499103.0
2001-02-22,1.5533928156128438,1.554140852121407,1.543336586692246,1.5449987723177423,387906.0
2001-02-23,1.545829888335599,1.554971968624619,1.545829888335599,1.554140934631184,574723.0
2001-02-26,1.554140789418082,1.562451599483391,1.5449987099832634,1.5552211688266626,288360.0
2001-02-27,1.554140934631184,1.554140934631184,1.540843448921244,1.554140934631184,580901.0
2001-02-28,1.5499854094016927,1.5624517433745826,1.5416744808441418,1.553392895996632,463361.0
2001-03-01,1.5499854725375355,1.5599585872128334,1.5416745436414545,1.5599585872128334,624709.0
2001-03-02,1.5528106614632848,1.5624513123853756,1.5416740555861688,1.5524782008673146,237443.0
2001-03-05,1.5499853291942325,1.5582962573217156,1.5449987723177423,1.5449987723177423,284924.0
2001-03-06,1.5449984260921887,1.5541405038471647,1.5416740555861688,1.5524782008673146,443845.0
2001-03-07,1.5524791268314286,1.5676051511551443,1.5524791268314286,1.5676051511551443,269595.0
2001-03-08,1.5552217457647246,1.5704306491985869,1.5549724001794307,1.5704306491985869,197211.0
2001-03-09,1.5699315547864563,1.5790736352645285,1.5666073010171009,1.567438335027721,283058.0
2001-03-12,1.570014755220333,1.570014755220333,1.5441677026218563,1.554140934631184,96799.0
2001-03-13,1.5380180794020015,1.5541413677272276,1.5199833770411553,1.5199833770411553,133973.0
2001-03-14,1.5292081457045823,1.5536422422081495,1.5283771116489198,1.5536422422081495,182068.0
2001-03-15,1.5375192584232982,1.547492256152466,1.5167419934199622,1.5441678843337814,353686.0
2001-03-16,1.541675082730818,1.5425062347745,1.525053219126361,1.5267154054868066,133862.0
2001-03-19,1.5279617953407714,1.541674741483924,1.5275461016840248,1.541674741483924,183613.0
2001-03-20,1.5458300050870526,1.5711783685678224,1.5416745993522882,1.5711783685678224,313294.0
2001-03-21,1.5666073595468684,1.5973576204455442,1.5666073595468684,1.5964435889539006,328984.0
2001-03-22,1.5920388589700007,1.6123175511697123,1.586553727726422,1.6106553652144393,469151.0
2001-03-23,1.6131485293551138,1.6372501660075132,1.6131485293551138,1.6372501660075132,508719.0
2001-03-26,1.6388292563464972,1.6885284857815632,1.6289393737503266,1.6885284857815632,768886.0
2001-03-27,1.685702700778063,1.685702700778063,1.657196314123131,1.6621828715673488,527397.0
2001-03-28,1.6621828715673488,1.6663382772407576,1.6497165368202438,1.6621828715673488,619301.0
2001-03-29,1.6689089090491034,1.6850050737581257,1.6689089090491034,1.6850050737581257,332286.0
2001-03-30,1.691358293070988,1.6985590899890344,1.6816159466499447,1.690087458317849,1036047.0
2001-04-02,1.69008658761063,1.749387858754524,1.6858508339588751,1.745152105102769,534087.0
2001-04-03,1.7434582182472085,1.7561657224057698,1.740916789417446,1.7500660772084902,470862.0
2001-04-04,1.7441368751415645,1.7441368751415645,1.702795374662181,1.723974278920212,256082.0
2001-04-05,1.7271088853939494,1.74091766633392,1.723974278920212,1.723974278920212,311351.0
2001-04-06,1.7383757921286591,1.7620963620808996,1.7383757921286591,1.7561662795944837,472422.0
2001-04-09,1.7590461728792284,1.7959823360063134,1.7553186316451734,1.7959823360063134,289055.0
2001-04-10,1.7942888286821417,1.795135932074617,1.7790400075910793,1.7866644181366105,651443.0
2001-04-11,1.7866632866932006,1.7875103895492297,1.7790388809759905,1.7862397952668052,414348.0
2001-04-12,1.7867485072893794,1.821397291825428,1.7790393771362258,1.821397291825428,312299.0
2001-04-13,1.821397291825428,1.821397291825428,1.821397291825428,1.821397291825428,0.0
2001-04-16,1.821397291825428,1.821397291825428,1.821397291825428,1.821397291825428,0.0
2001-04-17,1.8275812415434567,1.923056422343252,1.8275812415434567,1.910348918845369,992460.0
2001-04-18,1.9298338161011968,1.9527072768917992,1.87307407562974,1.8934059874421607,1631998.0
2001-04-19,1.8806985939116412,1.948471517295874,1.8806985939116412,1.9399998868724369,1836130.0
2001-04-20,1.9430497051381,1.948471452425984,1.876462776229029,1.886289723189133,527247.0
2001-04-23,1.90611414396794,1.90611414396794,1.834105320482863,1.86375597721104,523066.0
2001-04-24,1.848506338379907,1.8722269012566688,1.8213970036603544,1.838340382861294,416625.0
2001-04-25,1.838340382861294,1.838340382861294,1.838340382861294,1.838340382861294,0.0
2001-04-26,1.8346973909841409,1.872226724565684,1.8163139744900685,1.872226724565684,542175.0
2001-04-27,1.8781567648277464,1.9061130792700844,1.864602159036736,1.8832396219961365,313333.0
2001-04-30,1.8931520296473527,1.952707616351568,1.8931520296473527,1.935764353562457,594780.0
2001-05-01,1.9373743714394505,1.9383061970904567,1.8468127984886211,1.855284431693107,315360.0
2001-05-02,1.8631624903532893,1.865449872830773,1.8213973895828288,1.826903979989641,538267.0
2001-05-03,1.8213972815549568,1.8552839251237443,1.802759933600464,1.8482524534834088,506491.0
2001-05-04,1.842661151484491,1.842661151484491,1.801065617578013,1.821397291825428,189758.0
2001-05-07,1.8198725063017345,1.858926610413964,1.805301349279533,1.858926610413964,268340.0
2001-05-08,1.82292255820026,1.893406489851364,1.82292255820026,1.889170613764839,527928.0
2001-05-09,1.8973877304912767,1.9857466157876535,1.8973877304912767,1.9857466157876535,844221.0
2001-05-10,1.9817647176814936,1.98998218009217,1.945929827788149,1.957789988790704,771179.0
2001-05-11,1.9577899363007123,1.968803114083881,1.897641549960211,1.8997593672234596,429176.0
2001-05-14,1.899336837286836,1.9145856573160145,1.8552844638629653,1.86375597721104,344590.0
2001-05-15,1.882223983388594,1.897642245934601,1.879851878379745,1.889170613764839,352947.0
2001-05-16,1.897641884773352,1.905266292273408,1.8849343789355704,1.902724863107811,427297.0
2001-05-17,1.9027247593997736,1.9433885838590657,1.9027247593997736,1.931528181721846,775858.0
2001-05-18,1.92339554650006,1.9264453093111265,1.8874758111613863,1.915093361068484,385963.0
2001-05-21,1.9145853765390763,1.9188212525952213,1.9061138644333628,1.9061138644333628,311149.0
2001-05-22,1.906113054278784,1.931527819800472,1.904418728577122,1.9314430975152272,466763.0
2001-05-23,1.9315275562216707,1.961178191952967,1.9306804534880544,1.961178191952967,870757.0
2001-05-24,1.9611791388176385,1.9688036671174325,1.9442359959361275,1.948471751655685,500878.0
2001-05-25,1.9534699654686136,1.965414971541222,1.944235953400228,1.9483869867143824,227590.0
2001-05-28,1.9484714099856015,1.9527072849656653,1.9357640250519257,1.9527072849656653,132562.0
2001-05-29,1.9576211616147827,1.95779048624068,1.937458570778933,1.948471751655685,184723.0
2001-05-30,1.948471303021226,1.9527071777687544,1.9442355482769484,1.9518599548179487,188145.0
2001-05-31,1.9484717300871852,1.9527076057631327,1.8883232075136345,1.9144158800686888,381574.0
2001-06-01,1.9150937145750595,1.915432483836288,1.8889163189409293,1.8889163189409293,476116.0
2001-06-04,1.8849342577143944,1.8951003337327927,1.8603665906794349,1.8768016369061928,287153.0
2001-06-05,1.8679907301611545,1.8773095818420444,1.8637549757631071,1.872226724565684,240826.0
2001-06-06,1.8734975511114813,1.8739211626047676,1.854775363147314,1.854775363147314,545738.0
2001-06-07,1.854436799241778,1.8857817751813364,1.82309182330222,1.883409790409374,362991.0
2001-06-08,1.883663760575675,1.914585001714221,1.8163143284951608,1.8230916328555464,594119.0
2001-06-11,1.8230916328555464,1.8230916328555464,1.8230916328555464,1.8230916328555464,0.0
2001-06-12,1.8086056386288607,1.8696861190841767,1.8086056386288607,1.8518957496328707,474466.0
2001-06-13,1.797592977789431,2.0586034397153927,1.797592977789431,2.0586034397153927,2669259.0
2001-06-14,2.0503849252012336,2.132305385236502,2.040812025776734,2.1220547074442844,2730871.0
2001-06-15,2.115447023202603,2.2221047224287336,2.1051963445632214,2.202620032785569,2619329.0
2001-06-18,2.1856772490817904,2.1907603483622577,2.1043495806469243,2.1356946795245064,995653.0
2001-06-19,2.197876789786048,2.197876789786048,2.1602627108093877,2.172970341819764,1471515.0
2001-06-20,2.1692417267744,2.189912287521416,2.164497518074414,2.189065304544624,602608.0
2001-06-21,2.183982422460512,2.2068557652243346,2.183982422460512,2.198214809960325,1482427.0
2001-06-22,2.2051621582420355,2.2628537446634094,2.202620728356998,2.2628537446634094,548883.0
2001-06-25,2.268275042967391,2.376288060249377,2.268275042967391,2.363580674687559,1557679.0
2001-06-26,2.3596838797235464,2.3596838797235464,2.316986955176768,2.3336760503672123,1455174.0
2001-06-27,2.3196977961671497,2.3196977961671497,2.2390481576161005,2.244978239273208,1319407.0
2001-06-28,2.248282012020638,2.287336113923082,2.248282012020638,2.274628728402302,723526.0
2001-06-29,2.28055912192966,2.3008910375496403,2.275476263027944,2.2966551617938378,1045256.0
2001-07-02,2.288013775351591,2.342401411400127,2.2873359969570823,2.290724648923109,1021584.0
2001-07-03,2.293265494824396,2.380523200762338,2.293265494824396,2.375440104102439,956289.0
2001-07-04,2.3716287881253493,2.3716287881253493,2.3271526991291966,2.3381658785011017,1046588.0
2001-07-05,2.342909468735114,2.34324835789238,2.293265807293008,2.319188907771931,836412.0
2001-07-06,2.3034316819761025,2.3034316819761025,2.283099773285368,2.287335647597557,1650215.0
2001-07-09,2.2791186786607764,2.295808013537981,2.2619214899417317,2.2619214899417317,853262.0
2001-07-10,2.261921517473052,2.2720874746756623,2.22972919966151,2.23311785206238,854647.0
2001-07-11,2.227695932273842,2.2822530157108547,2.227695932273842,2.274628728402302,709790.0
2001-07-12,2.278864491033279,2.3440958614885568,2.278864491033279,2.320375297684861,1586080.0
2001-07-13,2.3212221181270696,2.3212221181270696,2.2864886214429743,2.2958073527481475,2351679.0
2001-07-16,2.2915712462461912,2.2915712462461912,2.270392117239457,2.288690928862462,844243.0
2001-07-17,2.278863870689222,2.339012366816416,2.278016647925232,2.3254575226119263,1288401.0
2001-07-18,2.326305368388813,2.3551087900203327,2.308514885612764,2.336047712764467,1647050.0
2001-07-19,2.346636814096358,2.528776520606343,2.345789591273728,2.49912588187246,1466428.0
2001-07-20,2.499127104055288,2.562664286702212,2.456769062292866,2.554531663647144,1469544.0
2001-07-23,2.5383510241375045,2.5383510241375045,2.46100529166082,2.473712682012581,979467.0
2001-07-24,2.4717630703519635,2.472017237256912,2.4457552437977115,2.469984142023842,1228136.0
2001-07-25,2.4567692717114,2.477101191092064,2.4398260055608465,2.4567692717114,718240.0
2001-07-26,2.453633351441754,2.453633351441754,2.380523302734277,2.3932306849186795,394625.0
2001-07-27,2.388995179948497,2.388995179948497,2.329693893921753,2.337064253529475,573487.0
2001-07-30,2.3424014255401486,2.3822182663862006,2.3424014255401486,2.3822182663862006,387955.0
2001-07-31,2.3891644514190893,2.405091281603354,2.382217943793665,2.40170239006927,488985.0
2001-08-01,2.401702688485621,2.4398250829095423,2.397467053554695,2.437961192334204,457277.0
2001-08-02,2.451601278878899,2.507598650123405,2.451601278878899,2.5059042037888792,782694.0
2001-08-03,2.499465134210133,2.505903548584791,2.456768217829118,2.475914016363941,914302.0
2001-08-06,2.4779480022001668,2.4991269013603445,2.472017680029017,2.477524390616044,267479.0
2001-08-07,2.48641883919838,2.49489034856248,2.474558438080842,2.49489034856248,346389.0
2001-08-08,2.500058101511511,2.5711350639994857,2.500058101511511,2.5541918057186423,907575.0
2001-08-09,2.55927553592306,2.577913006384195,2.538096395848209,2.551481562454148,685259.0
2001-08-10,2.5414843384949197,2.5414843384949197,2.490654800529056,2.4914170611935984,606131.0
2001-08-13,2.499125991574946,2.5364011573358165,2.499125991574946,2.524540997324232,639772.0
2001-08-14,2.532165981164564,2.5330132042579643,2.5203055778765746,2.528777328797501,359574.0
2001-08-15,2.5287768829654427,2.552497445352861,2.525388231195812,2.549447682760842,571436.0
2001-08-16,2.541483312560276,2.541483312560276,2.52030418695299,2.52030418695299,686611.0
2001-08-17,2.524541800182788,2.529624658945218,2.4948909107112542,2.529624658945218,680521.0
2001-08-20,2.5160702498641934,2.5160702498641934,2.4906554740090363,2.502430916419997,1012489.0
2001-08-21,2.515645637309068,2.524540997324232,2.5101391687331858,2.524540997324232,1998144.0
2001-08-22,2.510901898165225,2.5228470226998,2.4906549480800995,2.516916941586674,1361088.0
2001-08-23,2.5038712679152013,2.540637875640986,2.5038712679152013,2.540637875640986,855501.0
2001-08-24,2.54309409090857,2.579606761163729,2.5033622133457287,2.5033622133457287,2582240.0
2001-08-27,2.4991263108212918,2.5118336953159788,2.3542617435714503,2.377135083663188,1782674.0
2001-08-28,2.3845907614532287,2.4313541208801124,2.3805243301972894,2.4203409395638595,1672026.0
2001-08-29,2.411869936964252,2.488961502433372,2.405939613461028,2.473712682012581,727932.0
2001-08-30,2.456769460634138,2.461005337499161,2.4059396582737245,2.415258395371478,713399.0
2001-08-31,2.3974671002617347,2.4584625965191957,2.372052090148485,2.4480424735736097,994474.0
2001-09-03,2.447449650370237,2.4550741773827256,2.4381309173585937,2.4466024273674014,607569.0
2001-09-04,2.4440615277323827,2.4440615277323827,2.3424019455688208,2.411022223530867,917358.0
2001-09-05,2.395010637794297,2.395010637794297,2.363580821151294,2.3841669022402283,721609.0
2001-09-06,2.386962512614461,2.422882131843721,2.3856071956662404,2.422882131843721,520170.0
2001-09-07,2.4017027733532545,2.423390242593567,2.397467138272656,2.423390242593567,589528.0
2001-09-10,2.4025508745921367,2.435590184334396,2.4025508745921367,2.4186469177990566,831720.0
2001-09-11,2.4028040623451825,2.418645932097337,2.3974670375644256,2.4177989491207086,668136.0
2001-09-12,2.329694128213013,2.372052159633882,2.2924191949663024,2.3381658785011017,569484.0
2001-09-13,2.3999239222575306,2.418646111534833,2.346637432768945,2.36663045661524,841708.0
2001-09-14,2.372052159633882,2.394078518377692,2.3339300033570574,2.3381658785011017,1193563.0
2001-09-17,2.2862348839507765,2.286489290886042,2.211091715508964,2.244978239273208,770535.0
2001-09-18,2.2582779109217355,2.3381652614213038,2.2582779109217355,2.333929387395175,1344773.0
2001-09-19,2.333252655971525,2.365190570041689,2.3322359881475725,2.365190570041689,682733.0
2001-09-20,2.32833815962368,2.413562532427506,2.325457602127618,2.404836617672939,828911.0
2001-09-21,2.367476421140675,2.376286816115936,2.3203742049137346,2.3720509431442296,874307.0
2001-09-24,2.3737464572991427,2.378829315149022,2.329693982571992,2.3508731169616723,777978.0
2001-09-25,2.372052661444477,2.372052661444477,2.3076684976657744,2.3584982901278355,600411.0
2001-09-26,2.355108861339855,2.380100260282224,2.355108861339855,2.380100260282224,961343.0
2001-09-27,2.3720524277777533,2.4694761270646883,2.3720524277777533,2.457615963328485,900025.0
2001-09-28,2.456769229834209,2.5245422932811885,2.456769229834209,2.5126818871746672,1418851.0
2001-10-01,2.525048722030664,2.60925666182904,2.524540628395499,2.582740510243452,563409.0
2001-10-02,2.571304295286094,2.571304295286094,2.4991261822644804,2.5635952866929377,705200.0
2001-10-03,2.575541568197399,2.6058700053005355,2.56944203984272,2.6058700053005355,1072355.0
2001-10-04,2.6092569746137144,2.6346717396890837,2.5753704611755763,2.6007852262509448,1035723.0
2001-10-05,2.5958288864052714,2.691647867282115,2.5958288864052714,2.6829371405783182,1234743.0
2001-10-08,2.6473962785803087,2.675096763850731,2.6289294529225065,2.6707415247860657,701756.0
2001-10-09,2.6707412813360123,2.6871176006213493,2.6480929544158887,2.6871176006213493,1021642.0
2001-10-10,2.6872916277603824,2.704713323071491,2.665514693709272,2.6740511886806795,990619.0
2001-10-11,2.689207772702171,2.769173330622471,2.6829360126267874,2.742256636224814,2018417.0
2001-10-12,2.743912669359579,2.752623395115779,2.6829368487149483,2.701229446838092,993991.0
2001-10-15,2.6978321309560136,2.6978321309560136,2.6306716652050803,2.6611595745003256,594100.0
2001-10-16,2.661158780067044,2.6742249877524014,2.582761287171239,2.604451349870475,770123.0
2001-10-17,2.6125527785818723,2.617604934183955,2.569695336686601,2.6034062348597176,505689.0
2001-10-18,2.591472507497247,2.610984954922454,2.5714378657463195,2.610984954922454,663856.0
2001-10-19,2.6086329597456976,2.6086329597456976,2.526141314718893,2.5261413147188936,417014.0
2001-10-22,2.5355494775490945,2.6219610525479213,2.5355494775490945,2.614992373164407,1834419.0
2001-10-23,2.6132495778062923,2.626316034227548,2.599312468500942,2.606280899761768,499085.0
2001-10-24,2.62274433377644,2.6237025948730786,2.604538853642486,2.606280899761768,566659.0
2001-10-25,2.604538988199619,2.6132497128134435,2.595828263585794,2.604538988199619,256408.0
2001-10-26,2.6141211094056787,2.6350271466194126,2.5784068142533494,2.604713466694618,425626.0
2001-10-29,2.604538240066118,2.61412010842412,2.5950432395491028,2.5950432395491028,347622.0
2001-10-30,2.5609853544069465,2.619347985352666,2.5609853544069465,2.609504521653817,678477.0
2001-10-31,2.6058456709743347,2.6058456709743347,2.5775356286121958,2.595828472592927,972315.0
2001-11-01,2.596524871559584,2.6202183282085247,2.5914724687851174,2.6102879987384053,511883.0
2001-11-02,2.6139466335090327,2.655932933291788,2.6139466335090327,2.640253283468723,769865.0
2001-11-05,2.648093740195592,2.694261307398646,2.6446094001573197,2.6829371405783182,644215.0
2001-11-06,2.7050615895334493,2.801403471387056,2.7050615895334493,2.7976577886524217,1397934.0
2001-11-07,2.787466954166505,2.787466954166505,2.7221356434442807,2.726752473966552,1000647.0
2001-11-08,2.7187374321827997,2.79269257446354,2.7187374321827997,2.79269257446354,894561.0
2001-11-09,2.788946760651212,2.788946760651212,2.733458931464184,2.7534938175395056,514302.0
2001-11-12,2.7791045206030747,2.7791045206030747,2.7334596464543885,2.743912665417056,634896.0
2001-11-13,2.743912497087256,2.743912497087256,2.6872919194836906,2.6872919194836906,399656.0
2001-11-14,2.694260798145324,2.797919586211249,2.694260798145324,2.797919586211249,718448.0
2001-11-15,2.801055687676055,2.804888485974074,2.739557179153341,2.743912665417056,400675.0
2001-11-16,2.735200591660713,2.7439115606809854,2.709068178167182,2.7209150269353324,557305.0
2001-11-19,2.723877054901472,2.770044358042311,2.722134762142516,2.769086097024886,447437.0
2001-11-20,2.7663859458985027,2.7883373551960857,2.752622819462008,2.7738773116167423,437991.0
2001-11-21,2.7735289991885224,2.783110870056506,2.7569784500922405,2.7709158065488366,334503.0
2001-11-22,2.770567538688423,2.772658043587344,2.7395569431160585,2.7700448507677624,325154.0
2001-11-23,2.769174107480685,2.7831112189004985,2.661159581403183,2.7177801608010324,331524.0
2001-11-26,2.7219616077231863,2.75262375133567,2.6672575420291107,2.6672575420291107,383153.0
2001-11-27,2.6803233212377027,2.7081977882498425,2.64112444326636,2.679713518686269,560164.0
2001-11-28,2.673528471292328,2.736943490881502,2.673354488785652,2.7325880054058773,413825.0
2001-11-29,2.7230067023723565,2.7439127408725907,2.7003586173889773,2.736944061372512,348456.0
2001-11-30,2.738685346989452,2.7787553663744538,2.724748238645076,2.7787553663744538,1369689.0
2001-12-03,2.746524945266044,2.746524945266044,2.7047128833175256,2.709068368133078,810738.0
2001-12-04,2.7193467339937043,2.735200360645849,2.637639144630857,2.65680288000306,704673.0
2001-12-05,2.6679549664867728,2.6681291958645827,2.643739057241715,2.650446147935947,795762.0
2001-12-06,2.6611596442585768,2.709069252518945,2.6611596442585768,2.6946963206840864,473917.0
2001-12-07,2.6943478688871134,2.714295645472248,2.6524489253057624,2.6583722286621025,334491.0
2001-12-10,2.6576755273376444,2.658546674014878,2.639382681034551,2.651055306158194,472101.0
2001-12-11,2.656803744634148,2.6655147157535937,2.650706212920757,2.659417184040203,710883.0
2001-12-12,2.6568030992642835,2.657674245521356,2.601053934133532,2.62509584334325,1274758.0
2001-12-13,2.624573690831474,2.643737678477076,2.6132495275310594,2.621960498310976,410086.0
2001-12-14,2.6132487158436004,2.621959683917849,2.6001825105158427,2.608022332425944,574603.0
2001-12-17,2.608023226017479,2.6306713065599694,2.592430691471195,2.592430691471195,475860.0
2001-12-18,2.5976574585138548,2.662030496558654,2.5976574585138548,2.639382168054991,413258.0
2001-12-19,2.6437379314555143,2.6585461883444617,2.608894291785361,2.626316235012296,811662.0
2001-12-20,2.6213509922634186,2.656803941545805,2.6097654837223434,2.6132498230716266,418266.0
2001-12-21,2.6132490707302924,2.650270073114369,2.608893586101681,2.6502700731143696,3296797.0
2001-12-24,2.6568038684771254,2.6663857397281987,2.63938217220985,2.6437379047563105,195153.0
2001-12-25,2.6437379047563105,2.6437379047563105,2.6437379047563105,2.6437379047563105,0.0
2001-12-26,2.6437379047563105,2.6437379047563105,2.6437379047563105,2.6437379047563105,0.0
2001-12-27,2.643737985417945,2.709069039933867,2.639382252738589,2.689034150311155,228340.0
2001-12-28,2.699050920264473,2.7203925243548377,2.696002154934944,2.711681554741617,361300.0
2001-12-31,2.722135298856754,2.722135298856754,2.696002876589397,2.699487216010627,507320.0
2002-01-01,2.699487216010627,2.699487216010627,2.699487216010627,2.699487216010627,0.0
2002-01-02,2.691647804129826,2.709069503912436,2.6785815909888093,2.6990520573854058,139837.0
2002-01-03,2.6960023673765696,2.7003578525263863,2.6872913970769354,2.7003578525263863,377626.0
2002-01-04,2.706106925111244,2.7264902698579303,2.69338917500015,2.7003578525263863,464269.0
2002-01-07,2.698354677893814,2.7012292146784684,2.679452278767734,2.689034150311155,229785.0
2002-01-08,2.687291408557385,2.6960023788942333,2.653319413951452,2.668998815060628,467378.0
2002-01-09,2.66525363339043,2.6698704633438712,2.6245740507148287,2.6390338495956245,823503.0
2002-01-10,2.639382244799389,2.639382244799389,2.602796805023777,2.6132498230716266,940230.0
2002-01-11,2.6154276894047537,2.639382244799389,2.613249823071626,2.6132498230716266,1421963.0
2002-01-14,2.613249792912902,2.6237028108401166,2.6088943070806336,2.6223089764030005,328566.0
2002-01-15,2.621960858702156,2.6524487670550747,2.621960858702156,2.6350270698843032,234369.0
2002-01-16,2.6350269290828137,2.639382168054991,2.6132497470870715,2.639382168054991,1031799.0
2002-01-17,2.627448128623752,2.627448128623752,2.5958279820672825,2.601054366912032,456187.0
2002-01-18,2.601055134180701,2.6081109285510347,2.5784070485331667,2.6081109285510347,412412.0
2002-01-21,2.608371824316184,2.6446088044818894,2.5958283017172312,2.6437379047563105,235927.0
2002-01-22,2.6433894875661625,2.6559330103616325,2.615862984927271,2.635462547774841,283670.0
2002-01-23,2.6376408254978023,2.666386446874584,2.620219124610156,2.664731514851741,372580.0
2002-01-24,2.6637712566386256,2.683719021336328,2.6568025815073795,2.683719021336328,469068.0
2002-01-25,2.693389384948779,2.7064555946330566,2.6655146726710144,2.6655146726710144,952510.0
2002-01-28,2.6655146726710144,2.6655146726710144,2.6655146726710144,2.6655146726710144,0.0
2002-01-29,2.674399310322697,2.682936051002278,2.62370229440726,2.636768502548479,670589.0
2002-01-30,2.6357240558121604,2.6524488361751866,2.6184763407190985,2.6306716524483,493784.0
2002-01-31,2.630671282323808,2.6698701581603395,2.630671282323808,2.6655146726710144,452306.0
2002-02-01,2.66986926674175,2.6872907093149663,2.652360462768543,2.652360462768543,545986.0
2002-02-04,2.670740690097097,2.689033280732616,2.6620297211227766,2.6652527154795287,353964.0
2002-02-05,2.658458057754899,2.6698693324298763,2.652447642644409,2.65680288000306,396160.0
2002-02-06,2.656804456652989,2.656804456652989,2.619348109865726,2.619348109865726,562595.0
2002-02-07,2.615689033364729,2.630671519818042,2.603667951557028,2.6132498230716266,759776.0
2002-02-08,2.613772105024382,2.6655144993071263,2.613772105024382,2.6625528483377923,461928.0
2002-02-11,2.6620307302156063,2.681194474369664,2.630671674231368,2.666908904304428,477515.0
2002-02-12,2.682326722428479,2.8275362332168856,2.669870314532861,2.8275362332168856,1590956.0
2002-02-13,2.861420911136417,2.8745742341527603,2.796176983875273,2.8266646389051795,1126837.0
2002-02-14,2.826664803966874,2.8510551761987366,2.800532385681722,2.8048878709904765,431842.0
2002-02-15,2.809243148313639,2.83973105232861,2.787466215036483,2.809591606885847,442868.0
2002-02-18,2.8318912083808607,2.835375546991443,2.806629691758228,2.830410259588305,462754.0
2002-02-19,2.8266643700883547,2.8510547385764204,2.8188247938763564,2.8440863086491945,558619.0
2002-02-20,2.830062139903204,2.830062139903204,2.804887981684895,2.813598705862484,935544.0
2002-02-21,2.816211775624799,2.831020029461652,2.796176890540373,2.803145320897696,613367.0
2002-02-22,2.799313145852203,2.8301492625337623,2.794434972486074,2.8000098162327647,369080.0
2002-02-25,2.799661318766144,2.839731093750235,2.799661318766144,2.8336335622150384,244667.0
2002-02-26,2.83102034436132,2.8379890222774478,2.803145632696807,2.81473113993707,359479.0
2002-02-27,2.8146443727774173,2.8146443727774173,2.748267941876257,2.752623181023747,486580.0
2002-02-28,2.7482687762136653,2.814470997904331,2.735202314453225,2.798965818650612,605012.0
2002-03-01,2.8031459656528064,2.8048882587306334,2.7761423972162658,2.800532772819788,752871.0
2002-03-04,2.800864355856659,2.804754968519528,2.781765257882126,2.798565459944795,700897.0
2002-03-05,2.805373378458477,2.829512657219415,2.7755751645653324,2.7755751645653324,662691.0
2002-03-06,2.768147709526286,2.774690931683466,2.7472800413740104,2.7725686430879213,375398.0
2002-03-07,2.7820307945834952,2.807407832126848,2.773807424975136,2.807407832126848,542774.0
2002-03-08,2.8029866919308586,2.828629013744313,2.8029866919308586,2.8227047911952576,416842.0
2002-03-11,2.8233229762494947,2.8295124831394607,2.780880213850546,2.8250912994296904,375072.0
2002-03-12,2.8197868481055504,2.8197868481055504,2.794144276205697,2.802986646035821,811410.0
2002-03-13,2.789723087762743,2.7985652062814417,2.7835335797490304,2.789723087762743,839018.0
2002-03-14,2.789721997662607,2.789721997662607,2.7587742191808364,2.769915229049611,262430.0
2002-03-15,2.770446190938491,2.770446190938491,2.619067316020618,2.619067316020618,632628.0
2002-03-18,2.7163323372522754,2.7764593401924085,2.7163323372522754,2.7587751043908746,415751.0
2002-03-19,2.7587751043908746,2.767617222291642,2.7455115517804005,2.7587751043908746,222545.0
2002-03-20,2.7587740479704723,2.7614266572743142,2.736668385924177,2.743742177738502,151010.0
2002-03-21,2.730480045636959,2.730480045636959,2.707490087178976,2.714563882011244,611751.0
2002-03-22,2.714564839941321,2.723407211855112,2.713680803154994,2.7189860258982166,314011.0
2002-03-25,2.7410913162999955,2.7410913162999955,2.7278277603109986,2.732248945640664,288949.0
2002-03-26,2.7225225383204235,2.739322741965617,2.7181013529907583,2.732248945640664,1100377.0
2002-03-27,2.7402061937235387,2.7782277747519166,2.739321906825943,2.7755751645653324,585280.0
2002-03-28,2.741090066228486,2.820670113338664,2.741090066228486,2.820670113338664,1114485.0
2002-03-29,2.820670113338664,2.820670113338664,2.820670113338664,2.820670113338664,0.0
2002-04-01,2.820670113338664,2.820670113338664,2.820670113338664,2.820670113338664,0.0
2002-04-02,2.8206709523249582,2.8206709523249582,2.698648110326311,2.702185007927812,683021.0
2002-04-03,2.712795568773976,2.7410907482096185,2.6535525994571545,2.6535525994571545,493799.0
2002-04-04,2.658858183862713,2.687153113994735,2.6447105935435817,2.6791950318136646,1468069.0
2002-04-05,2.692457905199265,2.7322478050367285,2.692457905199265,2.715447608404944,647732.0
2002-04-08,2.7234065059795967,2.7278274402843223,2.6968796476199945,2.7278274402843223,436569.0
2002-04-09,2.7145637669551905,2.7145637669551905,2.675657897026733,2.688921449654733,710791.0
2002-04-10,2.6791950318136646,2.692458585617528,2.669468626095822,2.6791950318136646,409801.0
2002-04-11,2.6880367750478293,2.6880367750478293,2.632330713765193,2.6385204709680705,1252891.0
2002-04-12,2.6438264204181228,2.6447107074777234,2.606688868977401,2.634099763775018,859051.0
2002-04-15,2.643824797629344,2.648245729201264,2.61729820617344,2.626140319823376,367307.0
2002-04-16,2.633215428072165,2.670352724787612,2.632331141113025,2.6615106067148755,1474911.0
2002-04-17,2.672120815286924,2.6783103218687043,2.629678055001266,2.657088941725876,566869.0
2002-04-18,2.652667858678312,2.6836158937714014,2.652667858678312,2.6747735264573227,752104.0
2002-04-19,2.6756577808795527,2.6836161125158635,2.645594280674784,2.652668074900165,595947.0
2002-04-22,2.6526675716666666,2.6526675716666666,2.6190671807234858,2.635867376195076,619471.0
2002-04-23,2.635866719990134,2.6394036155513287,2.626140319823376,2.626140319823376,537817.0
2002-04-24,2.6261411470432634,2.6261411470432634,2.5660139035632263,2.589003857205739,749365.0
2002-04-25,2.589003857205739,2.589003857205739,2.589003857205739,2.589003857205739,0.0
2002-04-26,2.5907729260573986,2.6172997840110983,2.5890046024638163,2.61199431221786,786805.0
2002-04-29,2.6075738649631903,2.6084581522632035,2.52445687091356,2.52445687091356,460466.0
2002-04-30,2.5200354423922806,2.542140867023562,2.491740258378224,2.516498544390524,916208.0
2002-05-01,2.5253387676319896,2.581044806698295,2.5253387676319896,2.577507911352719,1010186.0
2002-05-02,2.590773360215941,2.65178466777178,2.590773360215941,2.65178466777178,734392.0
2002-05-03,2.6526677582362423,2.6844998284504853,2.6517834714370805,2.657088941725876,933457.0
2002-05-06,2.661510610419612,2.6632789338341323,2.5907726637143704,2.65974203649887,740055.0
2002-05-07,2.6500165333330523,2.6615115162112946,2.581931424337532,2.5996159170324016,1320349.0
2002-05-08,2.6128780466867787,2.625257060742632,2.53152941694225,2.6199518405776074,1036763.0
2002-05-09,2.642058191463773,2.642058191463773,2.5748573762798546,2.581931172668297,838859.0
2002-05-10,2.5819304333256263,2.5819304333256263,2.5315295858638227,2.559824763315192,550188.0
2002-05-13,2.5598244089367,2.5598244089367,2.5111921420512946,2.5377189924927186,571127.0
2002-05-14,2.5421413643822386,2.5421413643822386,2.5200359354261286,2.52445687091356,666293.0
2002-05-15,2.5288776997549807,2.586352358037644,2.52357247771679,2.581931172668297,697016.0
2002-05-16,2.604035532219256,2.632330706186904,2.581045828623631,2.625256912694992,859477.0
2002-05-17,2.6332151646897644,2.643825855619466,2.6172992535483086,2.630562304077692,308407.0
2002-05-20,2.6349846455816124,2.6349846455816124,2.581931172668297,2.581931172668297,638146.0
2002-05-21,2.5633617522440177,2.5633617522440177,2.502350461560455,2.502350461560455,1268402.0
2002-05-22,2.5023503646850567,2.528876968215101,2.4890870629200346,2.4890870629200346,791193.0
2002-05-23,2.489087074142632,2.5076555964948994,2.489087074142632,2.4943922946700767,915589.0
2002-05-24,2.512076704154347,2.5191504983131345,2.497929115836772,2.497929115836772,556047.0
2002-05-27,2.506771298269258,2.506771298269258,2.4811289816585376,2.4890870629200346,507797.0
2002-05-28,2.4935079318609787,2.5023502998125644,2.4802446304398025,2.497929115836772,605073.0
2002-05-29,2.4935076585924043,2.5377189924927186,2.492623622299092,2.5377189924927186,696778.0
2002-05-30,2.5200344374443344,2.5474453234003787,2.5200344374443344,2.5394872434434084,624213.0
2002-05-31,2.5465615243074287,2.5677829079192565,2.53064536134545,2.54656152430743,876028.0
2002-06-03,2.528877371692744,2.5421406755739016,2.489971747109682,2.489971747109682,390887.0
2002-06-04,2.493508606651866,2.5120773839702983,2.44929750644818,2.453718691620429,504560.0
2002-06-05,2.476707858455193,2.501466139261453,2.471402637821245,2.471402637821245,414331.0
2002-06-06,2.4846670634457024,2.499698946216132,2.4652142449833003,2.4669825691588234,677548.0
2002-06-07,2.45371773719196,2.4581386701383177,2.4404544373405384,2.4519491636084774,648009.0
2002-06-10,2.4519491636084774,2.4519491636084774,2.4519491636084774,2.4519491636084774,0.0
2002-06-11,2.4581387365456084,2.480244403899284,2.444875436335876,2.4475282967827665,940278.0
2002-06-12,2.4413385590318137,2.4634439737872014,2.4360330891463344,2.4492963881007985,709597.0
2002-06-13,2.4537182219212634,2.4669815243928355,2.449297037595332,2.454602258381472,444627.0
2002-06-14,2.4669808348704763,2.4873179263768224,2.4492963530157943,2.479359846915677,510509.0
2002-06-17,2.4758229505447407,2.497928615489632,2.468749408309021,2.479359846915677,599735.0
2002-06-18,2.4935083865010883,2.505887653789174,2.471402963604059,2.478476759052608,412928.0
2002-06-19,2.4837812920521816,2.492623659165495,2.440454494816719,2.440454494816719,452466.0
2002-06-20,2.441339143741736,2.4457600774479498,2.405085884110997,2.410391355267156,483141.0
2002-06-21,2.422770032633132,2.422770032633132,2.375906087730811,2.396243432069746,1330365.0
2002-06-24,2.3874006203296068,2.3909375164465456,2.359105451394094,2.3599897380498622,673311.0
2002-06-25,2.3652959944972527,2.3652959944972527,2.3370008161469182,2.350264118372083,1399075.0
2002-06-26,2.3564526992493797,2.3874004757721705,2.339652506337706,2.369715996258273,675747.0
2002-06-27,2.385632491236974,2.422770032633132,2.385632491236974,2.396243432069746,648205.0
2002-06-28,2.402433831841289,2.421002358935544,2.3962443228098715,2.4050864427824297,2468458.0
2002-07-01,2.4103909119423026,2.4324963279263403,2.3997799715815726,2.4324963279263403,360613.0
2002-07-02,2.421002209640572,2.421002209640572,2.3918229900748678,2.4148127009908404,387427.0
2002-07-03,2.4148117106167293,2.46521254725108,2.4148117106167293,2.4492963881007985,437287.0
2002-07-04,2.4484122985334427,2.4758231853816404,2.4316121018045,2.4758231853816404,435043.0
2002-07-05,2.475823529959995,2.475823529959995,2.431612440229676,2.437802198207014,533544.0
2002-07-08,2.4758234664643326,2.501466033123635,2.451065437214777,2.451065437214777,510169.0
2002-07-09,2.4590228874169364,2.495276139791754,2.452833381062066,2.458138600650193,354491.0
2002-07-10,2.458138765518153,2.458138765518153,2.3988960572839133,2.399780093603784,546424.0
2002-07-11,2.386517471823243,2.387401508301686,2.357338005378927,2.365296087228509,1408587.0
2002-07-12,2.405085668514658,2.405085668514658,2.3555691111916,2.3608745818721677,1304759.0
2002-07-15,2.360875626881892,2.3785601194679287,2.352033255335721,2.371486322433514,465779.0
2002-07-16,2.3723694655091343,2.386517304754764,2.3502640459834505,2.3520323693227727,648828.0
2002-07-17,2.3555691588104533,2.3652958135037565,2.321084475461321,2.327273982625278,511488.0
2002-07-18,2.3299271235721872,2.3706013189785518,2.3299271235721872,2.3706013189785518,639273.0
2002-07-19,2.369717051397581,2.4271914475291867,2.336116650613333,2.3874015387856677,789280.0
2002-07-22,2.3520317746155195,2.387400737521084,2.3520317746155195,2.382979554531352,622553.0
2002-07-23,2.3856326346344097,2.3856326346344097,2.3166635191251936,2.3166635191251936,1156266.0
2002-07-24,2.3272741891408946,2.36175912605632,2.276873589968296,2.3060530556251098,746940.0
2002-07-25,2.352917471505796,2.4121604572526074,2.352917471505796,2.3865181316572825,962889.0
2002-07-26,2.404201440640189,2.427191146136877,2.338768970682352,2.338768970682352,1273797.0
2002-07-29,2.3829804640082224,2.45194984274352,2.3829804640082224,2.4192337274492086,570013.0
2002-07-30,2.471402637821245,2.48024475571323,2.4404548494399743,2.471402637821245,1016913.0
2002-07-31,2.497929433549186,2.520035105733575,2.471402827332907,2.493508249011061,1145830.0
2002-08-01,2.4935068443557378,2.4935068443557378,2.449295775398405,2.4678645395932874,403723.0
2002-08-02,2.4316121018045,2.493507668913732,2.4316121018045,2.4758231853816404,473060.0
2002-08-05,2.475823590020711,2.5200349313297594,2.474939553579255,2.483781671537334,283572.0
2002-08-06,2.4837814653587618,2.57662482348965,2.462560333919693,2.57662482348965,1483930.0
2002-08-07,2.6146460974234205,2.6146460974234205,2.576624521849149,2.590772108156429,2047184.0
2002-08-08,2.5996144748515624,2.605803981234455,2.5819299919674625,2.590772108156429,539231.0
2002-08-09,2.5934247179625016,2.608456591040528,2.590772108156429,2.590772108156429,400637.0
2002-08-12,2.608456591040528,2.608456591040528,2.5819299919674625,2.590772108156429,489052.0
2002-08-13,2.593425565108393,2.647363318150275,2.590772954435841,2.634099763775018,385039.0
2002-08-14,2.634983293948927,2.634983293948927,2.5907719639465263,2.6004983663648398,581575.0
2002-08-15,2.6349849024221426,2.6349849024221426,2.594310443970788,2.5996159170324016,666255.0
2002-08-16,2.6084563798254745,2.6305617937610264,2.6013825872446223,2.617298745804612,1199368.0
2002-08-19,2.6217191377453606,2.6508985887517302,2.61729820617344,2.626140319823376,335671.0
2002-08-20,2.6526678074864445,2.6526678074864445,2.637636184152491,2.6385204709680705,278893.0
2002-08-21,2.649131751259532,2.6703531385295856,2.6438265296951475,2.6703531385295856,381297.0
2002-08-22,2.6880376279212985,2.692458812895791,2.6685848148435447,2.6703531385295856,370943.0
2002-08-23,2.670351389085246,2.682730398296376,2.61729820617344,2.626140319823376,511975.0
2002-08-26,2.6332149770134023,2.69068936090662,2.6332149770134023,2.6783103476240178,320339.0
2002-08-27,2.6703527285046564,2.689805789101708,2.6535525287887167,2.65974203649887,270708.0
2002-08-28,2.6703520443204654,2.6862682035042966,2.633214757068453,2.634983330536059,603616.0
2002-08-29,2.643825855619466,2.6526679728077864,2.630562304077692,2.630562304077692,623806.0
2002-08-30,2.643824797629344,2.6473616931905366,2.626140319823376,2.626140319823376,857700.0
2002-09-02,2.6566029037311423,2.6611912375480324,2.638249828440564,2.6492616736149106,512969.0
2002-09-03,2.6428395336166064,2.656604282232768,2.634580580456061,2.6410043551237745,330353.0
2002-09-04,2.6153107304635355,2.6364167186066,2.553827945014215,2.5602514614095493,1196908.0
2002-09-05,2.593285980124713,2.598791774827729,2.5850270280931062,2.5969565965857524,1110313.0
2002-09-06,2.596039921300344,2.596039921300344,2.5327219568711508,2.5602514614095493,745001.0
2002-09-09,2.5831908625458166,2.6556851849723664,2.569425861095144,2.6492616736149106,460413.0
2002-09-10,2.647427714061347,2.652933509193047,2.615309882520814,2.615309882520814,562585.0
2002-09-11,2.6520147013273423,2.661191369415848,2.6061321408158102,2.607967578424311,308025.0
2002-09-12,2.6061319747601512,2.613473204772393,2.578602492202736,2.601543641008255,646523.0
2002-09-13,2.5969565965857524,2.5969565965857524,2.573097459600459,2.5969565965857524,706920.0
2002-09-16,2.596956377708958,2.61072112328346,2.5740149617667454,2.583191632134456,517108.0
2002-09-17,2.596956543151747,2.605215495013421,2.5639209956821265,2.577685742133532,1026900.0
2002-09-18,2.568510416761944,2.5740162136787483,2.542816091203417,2.5602514614095493,818670.0
2002-09-19,2.560250927089456,2.560250927089456,2.523544755380649,2.546486177692937,1054217.0
2002-09-20,2.54648670914035,2.5831928885096747,2.525380720997286,2.5602514614095493,702787.0
2002-09-23,2.532720761877305,2.560250253426679,2.5235440913761367,2.5235440913761367,481381.0
2002-09-24,2.521708787883066,2.521708787883066,2.450131905431836,2.450131905431837,1002300.0
2002-09-25,2.4501326197124675,2.4501326197124675,2.3868144098701998,2.3868144098701998,712630.0
2002-09-26,2.450131261154604,2.450131261154604,2.385895627639636,2.399660369110417,983513.0
2002-09-27,2.4363669924075566,2.494178865806569,2.4317786577013685,2.494178865806569,727495.0
2002-09-30,2.4409547116347765,2.5464848346454256,2.4409547116347765,2.482249198022247,1783874.0
2002-10-01,2.4868383457803582,2.496014756881861,2.468485263600267,2.4776616747017712,629320.0
2002-10-02,2.4960146052364585,2.496932324283978,2.4638967783668906,2.4785792432189298,595710.0
2002-10-03,2.477661674701771,2.489591243113101,2.454720516959471,2.4776616747017712,506359.0
2002-10-04,2.477661335704036,2.5327205747110098,2.473073000792526,2.5327205747110098,491370.0
2002-10-07,2.514366559383244,2.514366559383244,2.429942684299169,2.429942684299169,452077.0
2002-10-08,2.451050022702088,2.460226434261012,2.440038172845121,2.440038172845121,386319.0
2002-10-09,2.445544283352389,2.4501326197124675,2.3400141069333618,2.3868144098701998,1032084.0
2002-10-10,2.361119750287938,2.361119750287938,2.328084204847844,2.3583665931851323,1356124.0
2002-10-11,2.38406145019269,2.3858968886799543,2.358367131210848,2.3785556546851425,613323.0
2002-10-14,2.4409558025394897,2.4409558025394897,2.408837969873894,2.408837969873894,502136.0
2002-10-15,2.40883730466786,2.429943540855791,2.3813078156931438,2.418013974310794,465225.0
2002-10-16,2.43177868693594,2.463896510311302,2.4161785047335784,2.4207668394949278,1382481.0
2002-10-17,2.431778792606397,2.431778792606397,2.4033315838085616,2.427190457645667,712187.0
2002-10-18,2.4602266519537577,2.4877561490435696,2.453803137296417,2.453803137296417,955544.0
2002-10-21,2.4758255763306782,2.500602165672995,2.468484605393152,2.4813316295050902,748146.0
2002-10-22,2.49601396550034,2.514367041861438,2.469401939782497,2.473072555054717,635821.0
2002-10-23,2.4776612454749998,2.523543812988048,2.4556375506742465,2.521708635076504,420614.0
2002-10-24,2.522626682690528,2.523544401848966,2.4565558428478926,2.4565558428478926,695348.0
2002-10-25,2.4308619538463505,2.4308619538463505,2.398744117445309,2.4170972039569247,1217844.0
2002-10-28,2.417096922837855,2.4244381565886832,2.390484885496824,2.408837969873894,737101.0
2002-10-29,2.4170962029907197,2.4170962029907197,2.348272222067785,2.348272222067785,874281.0
2002-10-30,2.348272436686584,2.393237549122966,2.3473549776399483,2.393237549122966,971490.0
2002-10-31,2.3996608950019684,2.436367053619619,2.3858961505146103,2.418013974310794,1089035.0
2002-11-01,2.422602718162419,2.422602718162419,2.4042498937624623,2.408837969873894,480622.0
2002-11-04,2.4180135613990696,2.532720092508601,2.4115900497321507,2.482249198022247,970325.0
2002-11-05,2.516202746443483,2.567591371016185,2.51161467137514,2.567591371016185,679238.0
2002-11-06,2.5694278762632847,2.5831928885096747,2.514368867186489,2.5602514614095493,551972.0
2002-11-07,2.560250084666888,2.577685445497372,2.5327205949321305,2.574014829534267,548762.0
2002-11-08,2.56942713818343,2.5831921464757563,2.475826537667454,2.475826537667454,463740.0
2002-11-11,2.4758262364952204,2.4794971129083216,2.4437084076743334,2.4776616747017712,906204.0
2002-11-12,2.476743876703372,2.555661989291511,2.437284560432254,2.5327205747110098,920446.0
2002-11-13,2.538226248360698,2.5391439672949274,2.463896474205852,2.5189554506270557,357397.0
2002-11-14,2.5253789881815543,2.554743911527958,2.4996846802534507,2.5097788076595244,302075.0
2002-11-15,2.52354390488799,2.542814703534692,2.5189555699764803,2.5327205747110098,617479.0
2002-11-18,2.567592153553448,2.567592153553448,2.5226270283538352,2.5253801862064,440046.0
2002-11-19,2.519873940257823,2.519873940257823,2.463897227782065,2.475826537667454,494568.0
2002-11-20,2.468485318612405,2.520791409008533,2.4427910029876614,2.5171207924907124,439783.0
2002-11-21,2.5235440913761367,2.5235440913761367,2.506108729396395,2.5235440913761367,543469.0
2002-11-22,2.523543585737617,2.551990790632599,2.5134494581905287,2.5519907906325985,545125.0
2002-11-25,2.5510742780025137,2.5510742780025137,2.4914269434014047,2.4960152799021484,853653.0
2002-11-26,2.4923439890234493,2.500602680519921,2.4739909079584,2.4785792432189298,1246750.0
2002-11-27,2.486838207880338,2.522626391175636,2.486838207880338,2.4996852347054666,662927.0
2002-11-28,2.5235437853211677,2.5327204547093918,2.5097790412158663,2.5189554506270557,407104.0
2002-11-29,2.521709256698956,2.572180171397924,2.521709256698956,2.572180171397924,912596.0
2002-12-02,2.563921957017958,2.619898682902553,2.5556632620367865,2.619898682902553,635903.0
2002-12-03,2.6052164718325224,2.619898682902553,2.5877808424810813,2.619898682902553,863224.0
2002-12-04,2.6107213006348986,2.6107213006348986,2.551073719123994,2.552909157313046,510686.0
2002-12-05,2.558415439408536,2.601544860984468,2.558415439408536,2.5877801132508798,387331.0
2002-12-06,2.5795208399026484,2.615309279944232,2.578603120933109,2.607050329172468,591234.0
2002-12-09,2.607050171263136,2.6107207869419176,2.5116144235918147,2.5116144235918147,607129.0
2002-12-10,2.5006031072194266,2.5373092756130142,2.485003180634985,2.485003180634986,772862.0
2002-12-11,2.491426509554112,2.5015209000933774,2.449214549033888,2.468485350999556,896128.0
2002-12-12,2.4886729442982958,2.500602249953729,2.477661097555341,2.4914258409897774,710938.0
2002-12-13,2.474908507828778,2.474908507828778,2.4409552444991625,2.4510496335816527,663407.0
2002-12-16,2.440955326493416,2.440955326493416,2.390484419293812,2.409755219125737,1246202.0
2002-12-17,2.421684358001885,2.453802178718883,2.4161783047485903,2.422601816896586,870167.0
2002-12-18,2.430861331682304,2.477661625314389,2.430861331682304,2.464814598032949,1112842.0
2002-12-19,2.463897076161196,2.463897076161196,2.4391204787230705,2.4565558428478926,2502854.0
2002-12-20,2.477661363452329,2.483167417403214,2.451049592617041,2.4528847706159693,612998.0
2002-12-23,2.4519669393059664,2.482249584705995,2.449214042445156,2.471237737285716,468866.0
2002-12-24,2.4767434303039373,2.4767434303039373,2.4666490433225827,2.473072555054717,229501.0
2002-12-25,2.473072555054717,2.473072555054717,2.473072555054717,2.473072555054717,0.0
2002-12-26,2.473072555054717,2.473072555054717,2.473072555054717,2.473072555054717,0.0
2002-12-27,2.463896483299375,2.476743768494898,2.463896483299375,2.4749083306196646,60050.0
2002-12-30,2.45930881864366,2.45930881864366,2.416179136549146,2.42627352765914,248373.0
2002-12-31,2.4501320928437984,2.4501320928437984,2.4326967303973004,2.440955422096964,192877.0
2003-01-01,2.440955422096964,2.440955422096964,2.440955422096964,2.440955422096964,0.0
2003-01-02,2.4437081324095806,2.4703201635673437,2.4418729543868314,2.450131905431837,263740.0
2003-01-03,2.476743996629369,2.482249790808138,2.450131964826493,2.463896710250475,298859.0
2003-01-06,2.480414271779701,2.528132279671658,2.480414271779701,2.5051911247063905,578021.0
2003-01-07,2.532721428296418,2.550156794863818,2.5244624746676525,2.546486177692937,565917.0
2003-01-08,2.559332140423201,2.590532503352025,2.559332140423201,2.585026449903457,555322.0
2003-01-09,2.5923682258841576,2.6098035888435405,2.575850322044788,2.5795211984331643,1206178.0
2003-01-10,2.6061331968880337,2.6061331968880337,2.574015365517289,2.5877801132508798,729052.0
2003-01-13,2.5877799485225994,2.6024624144976927,2.5841095920059134,2.593286003251803,1135820.0
2003-01-14,2.5942033473198656,2.595120806327855,2.564838419615031,2.574014829534267,921653.0
2003-01-15,2.574014808983455,2.5786031438949646,2.5281322397995,2.5327205747110098,815423.0
2003-01-16,2.5235439365792725,2.5400618384773246,2.505191116656849,2.5299677095268764,957214.0
2003-01-17,2.526297574320912,2.554745051489141,2.526297574320912,2.5363919662082477,708180.0
2003-01-20,2.5244618099611094,2.567591485368362,2.5244618099611094,2.549238404346439,563589.0
2003-01-21,2.5510734688435748,2.5694265490481114,2.549238290811649,2.567591371016185,615983.0
2003-01-22,2.5620855769433515,2.5694265490481114,2.5428147777343244,2.567591371016185,652344.0
2003-01-23,2.562085745299243,2.57860338858018,2.5529090746054437,2.568509258798659,1568535.0
2003-01-24,2.5694266630226155,2.5905329011768528,2.567591484909285,2.574932717316741,1242663.0
2003-01-27,2.574932717316741,2.574932717316741,2.574932717316741,2.574932717316741,0.0
2003-01-28,2.5620861441316656,2.5620861441316656,2.479497394916486,2.506109172121522,1302675.0
2003-01-29,2.5207918574967723,2.5675921614312176,2.5207918574967723,2.546486177692937,972559.0
2003-01-30,2.556580082857115,2.585945017616128,2.556580082857115,2.584109839182245,1223981.0
2003-01-31,2.569427029613725,2.5905332707792805,2.5308856839642533,2.5877801132508798,1710053.0
2003-02-03,2.568508996454369,2.569426455448383,2.528132221475244,2.530885118411377,490671.0
2003-02-04,2.542816001518386,2.5602513711095733,2.518956855781242,2.528133530288507,584697.0
2003-02-05,2.511615436852113,2.5409801141519286,2.5051919218170644,2.5253801862064,572048.0
2003-02-06,2.514367133317242,2.515284852162928,2.4840844912257007,2.489590544322804,939559.0
2003-02-07,2.4895911609968326,2.5776856925784872,2.4895911609968326,2.56483866546471,763065.0
2003-02-10,2.553826816519869,2.56483866546471,2.523544166927287,2.56483866546471,1410915.0
2003-02-11,2.583191251636548,2.5923676606755315,2.220718544998748,2.220718544998748,4941123.0
2003-02-12,2.294131053002358,2.3739668934078075,2.27577823127835,2.326249140962064,3137804.0
2003-02-13,2.3400134229481604,2.3400134229481604,2.2510011794528157,2.2510011794528157,3277926.0
2003-02-14,2.2574253550907595,2.2592605334394027,2.1684129657311795,2.172083582405565,3568658.0
2003-02-17,2.2069539931197584,2.275777976808902,2.204200836189637,2.2436601524175748,841783.0
2003-02-18,2.252836402546256,2.265683427401221,2.192271373986936,2.212459630181033,1579118.0
2003-02-19,2.234483618605571,2.3308370976440704,2.234483618605571,2.3124840168781096,1799258.0
2003-02-20,2.322579006629565,2.3565320198400763,2.2895431927345733,2.2941315291063367,1461143.0
2003-02-21,2.2941302644036266,2.299636317009805,2.2822009603813824,2.2895419305613087,1288964.0
2003-02-24,2.31248453140986,2.366626066721764,2.31248453140986,2.356531935048789,1078513.0
2003-02-25,2.34001332878353,2.351942895361815,2.317072174566266,2.3225782283627985,653518.0
2003-02-26,2.359284440635148,2.3629550569949505,2.3418490779203585,2.3473551324486004,620053.0
2003-02-27,2.3381782610601327,2.3546961632513583,2.3207428998404382,2.323495796879957,519626.0
2003-02-28,2.357448637415508,2.358366096279405,2.308812918548609,2.3372601228006222,993633.0
2003-03-03,2.347609859371636,2.3485493473498726,2.3109727558033386,2.3203668371539963,1296897.0
2003-03-04,2.3476090024688614,2.3476090024688614,2.2621220151066743,2.268697896266257,1657385.0
2003-03-05,2.2593046902755227,2.2630623761231696,2.2452134348828205,2.246152656736801,2212684.0
2003-03-06,2.27809196139206,2.290304234580586,2.26118225060214,2.26587942205976,1121616.0
2003-03-07,2.2640007477576747,2.2686979198392425,2.2198481552367446,2.23487875991081,850544.0
2003-03-10,2.250848889373805,2.2517883769788405,2.21890857302487,2.2245450994393887,458598.0
2003-03-11,2.215151521095061,2.215151521095061,2.186968882670367,2.188847725232013,1443171.0
2003-03-12,2.1888473936511774,2.207635816421448,2.184150354494564,2.205756974144421,1122276.0
2003-03-13,2.1982419293715187,2.202939102577421,2.1287250168003524,2.1512709957441043,1452184.0
2003-03-14,2.2311211070037453,2.2311211070037453,2.096784219180499,2.096784219180499,2121899.0
2003-03-17,2.112753923586616,2.113693411072372,2.041358064472513,2.062025325368456,1760377.0
2003-03-18,2.080813493671559,2.1512698568114312,2.075176968651746,2.1277844024314736,2148774.0
2003-03-19,2.179453107160918,2.217029818334637,2.1700588960995124,2.206696252703043,2464822.0
2003-03-20,2.226423335559469,2.2405147142961304,2.2066955650143782,2.2076350523636914,1242848.0
2003-03-21,2.205757360961828,2.254607135659269,2.205757360961828,2.209515046174856,1043885.0
2003-03-24,2.2301810831318742,2.2301810831318742,2.1879072118464284,2.203877299598572,1210099.0
2003-03-25,2.1879076063451928,2.1879076063451928,2.1559674250818137,2.18415005537764,1329050.0
2003-03-26,2.206696307943522,2.2076357956091326,2.152210015495311,2.1606647391262723,933912.0
2003-03-27,2.160664463595173,2.207635514088216,2.160664463595173,2.18415005537764,1081787.0
2003-03-28,2.145634440003504,2.145634440003504,2.067662669898429,2.094905821695912,1886159.0
2003-03-31,2.0855110710933484,2.10148129598552,2.0789351900708546,2.086450558709077,4392087.0
2003-04-01,2.100542096243976,2.147513023598213,2.0902083964142624,2.139058299257465,1192246.0
2003-04-02,2.1578468306660734,2.160665027895739,2.101481688425436,2.1183911379472797,1346977.0
2003-04-03,2.1512709281969458,2.159725786473326,2.129664304729633,2.1475132429789845,1085947.0
2003-04-04,2.160664454231937,2.188847084405634,2.155967415738932,2.1625432962435167,1146579.0
2003-04-07,2.2085748085512598,2.2668186434362645,2.2076354541028675,2.26587942205976,1409057.0
2003-04-08,2.272456255368058,2.278092916709688,2.231121714723684,2.278092916709688,1682626.0
2003-04-09,2.3025169133318,2.317547649991284,2.273394927589999,2.273394927589999,1957515.0
2003-04-10,2.263061937251848,2.284668560149713,2.250849394079371,2.257425276501529,823685.0
2003-04-11,2.2809111143085605,2.2827898239931805,2.2536678278024334,2.278092916709688,730796.0
2003-04-14,2.298759659630932,2.3156691084674064,2.2921837776469607,2.3006386351371173,564470.0
2003-04-15,2.31097229820093,2.3391548028163065,2.31097229820093,2.3391548028163065,797336.0
2003-04-16,2.336337068208408,2.336337068208408,2.2799717816727525,2.3203668371539963,1046196.0
2003-04-17,2.318486949085893,2.3203659243031622,2.2790313971050207,2.2790313971050207,687042.0
2003-04-18,2.2790313971050207,2.2790313971050207,2.2790313971050207,2.2790313971050207,0.0
2003-04-21,2.2790313971050207,2.2790313971050207,2.2790313971050207,2.2790313971050207,0.0
2003-04-22,2.29218432695812,2.331639894461128,2.281850757629225,2.3203668371539963,1251900.0
2003-04-23,2.327881286059089,2.341033047966218,2.3128505489402,2.329760261270849,1055037.0
2003-04-24,2.3184877006583053,2.3720347856953894,2.3184877006583053,2.348549184729106,1703357.0
2003-04-25,2.3485491847291056,2.3485491847291056,2.3485491847291056,2.348549184729106,0.0
2003-04-28,2.339154128721849,2.3400936162433146,2.292183212517625,2.292183212517625,1187090.0
2003-04-29,2.312850669172994,2.3466698294485724,2.312850669172994,2.3466698294485724,725613.0
2003-04-30,2.347609680516968,2.347609680516968,2.3015782329610555,2.3015782329610555,1519116.0
2003-05-01,2.3015775028494616,2.310032359039577,2.2686978318414357,2.2790313971050207,923719.0
2003-05-02,2.280910875030786,2.294062639875102,2.2536675913826016,2.257425276501529,704624.0
2003-05-05,2.292183973455652,2.2940626829784856,2.248970726847982,2.2546071215603467,818625.0
2003-05-06,2.2546070504261366,2.273395475781003,2.229242609661104,2.229242609661104,892346.0
2003-05-07,2.231120437436416,2.2686972710554203,2.2001196162366714,2.203877299598572,1195821.0
2003-05-08,2.2038784200470336,2.2921840239461284,2.2038784200470336,2.2536676833690668,1636056.0
2003-05-09,2.245212616463869,2.294062248532842,2.245212616463869,2.294062248532842,1617645.0
2003-05-12,2.320365889968444,2.33445713931426,2.2959408093681546,2.296880563106682,904544.0
2003-05-13,2.310972011604496,2.315668917695336,2.293122810341562,2.293122810341562,1334206.0
2003-05-14,2.293122735604539,2.2996988829762577,2.231121075474318,2.23487875991081,721928.0
2003-05-15,2.240515519253928,2.240515519253928,2.2085752001236303,2.2264241354546064,676352.0
2003-05-16,2.231121166778348,2.249909589729688,2.2226664429862,2.231121166778348,480515.0
2003-05-19,2.245213165621884,2.2499100727602275,2.2132728397473755,2.217030392072438,502516.0
2003-05-20,2.2123329079676624,2.2254846711463863,2.171937864590952,2.2189087895570245,1171527.0
2003-05-21,2.245212074699697,2.2827886442678174,2.240514903699778,2.264000226411884,948219.0
2003-05-22,2.265879723047825,2.265879723047825,2.221726997454991,2.23487875991081,638057.0
2003-05-23,2.2348787482605483,2.245212580014889,2.2301817092753704,2.245212580014889,1158707.0
2003-05-26,2.2414547781743166,2.2827893095027982,2.2414547781743166,2.2827893095027982,537829.0
2003-05-27,2.2733950682990187,2.2780922403317803,2.25084896191433,2.268697896266257,564342.0
2003-05-28,2.28748715321084,2.328821696670321,2.286547665232603,2.3203668371539963,1637520.0
2003-05-29,2.334457629999127,2.3438517094896354,2.333518142206921,2.3391548028163065,765446.0
2003-05-30,2.34291208042999,2.3570033302873363,2.329760318201481,2.3570033302873363,1353306.0
2003-06-02,2.360760830565514,2.360760830565514,2.325062964891468,2.338214726094395,666923.0
2003-06-03,2.3485485386141987,2.3560639075643275,2.334457288368661,2.3466698294485724,1165403.0
2003-06-04,2.3485482734434893,2.376731036896308,2.3485482734434893,2.35982132559586,985848.0
2003-06-05,2.3955203990823666,2.418066514757256,2.38706580531222,2.3945811772038503,876240.0
2003-06-06,2.4049141787003974,2.407732375957796,2.3663978403218238,2.3720345009804733,522448.0
2003-06-09,2.3720345009804733,2.3720345009804733,2.3720345009804733,2.3720345009804733,0.0
2003-06-10,2.3767307209819823,2.399276556146158,2.3767307209819823,2.38612479678841,835391.0
2003-06-11,2.3898824803397303,2.4086708980963314,2.38612479678841,2.38612479678841,922574.0
2003-06-12,2.4133689405964733,2.4706734358403164,2.4049140830168154,2.4706734358403164,1023659.0
2003-06-13,2.465976309734581,2.4706734824946275,2.4368543176812234,2.441551490441269,1194890.0
2003-06-16,2.433096486920796,2.46409745267826,2.42652060513704,2.458461058618993,482504.0
2003-06-17,2.4706729794731896,2.4706729794731896,2.4453086775631925,2.4631576110447613,1032944.0
2003-06-18,2.461279353147426,2.461279353147426,2.42839941063851,2.442490928632549,1048640.0
2003-06-19,2.45939996849816,2.477248902282129,2.447187428059109,2.460339456103579,1853829.0
2003-06-20,2.4518842011052078,2.4603390558910667,2.443429346319348,2.4537629098666462,1024910.0
2003-06-23,2.461279657048454,2.4932198495955684,2.461279657048454,2.465976564149232,612438.0
2003-06-24,2.4424913222220805,2.4885227700932777,2.4424913222220805,2.448127717412887,764198.0
2003-06-25,2.452824663160413,2.46973411330716,2.4434303171892173,2.444369805015109,905325.0
2003-06-26,2.442490709846575,2.4490665913017877,2.414307942526808,2.414307942526808,1092374.0
2003-06-27,2.4049139664310624,2.4330964688052297,2.382367858074197,2.413368823600844,1189080.0
2003-06-30,2.4002171853292107,2.436854550846675,2.376731851569531,2.376731851569531,1128327.0
2003-07-01,2.441551699218461,2.441551699218461,2.3870653954318857,2.41242970467488,1108809.0
2003-07-02,2.412429530373134,2.412429530373134,2.3504278604651008,2.367337310024073,1172623.0
2003-07-03,2.373913192289016,2.381428828491043,2.360761427759132,2.367337310024073,1484168.0
2003-07-04,2.372973152490893,2.380488786944621,2.354184997859833,2.3757916152149616,763048.0
2003-07-07,2.404914160314957,2.404914160314957,2.3626401372017503,2.367337310024073,492276.0
2003-07-08,2.391762013408516,2.4406119164127014,2.391762013408516,2.4330965467197494,1542282.0
2003-07-09,2.42839941063851,2.4509455200563623,2.4218235285942638,2.442490928632549,1384927.0
2003-07-10,2.4424901250105053,2.456581372224435,2.409610459463417,2.4537629098666462,1031456.0
2003-07-11,2.442491230213718,2.465976564149232,2.4143084568896764,2.465976564149232,839918.0
2003-07-14,2.469733454692298,2.49979492795332,2.4669152581100247,2.4800670195898267,708839.0
2003-07-15,2.459400381115387,2.479128293419974,2.4584611594961907,2.4706734358403164,844601.0
2003-07-16,2.4744318719051,2.5063720702498107,2.4744318719051,2.501674896152555,886050.0
2003-07-17,2.5176442067827978,2.519523182191448,2.484764532425853,2.4988557834154257,697473.0
2003-07-18,2.508250286673483,2.508250286673483,2.479128295149723,2.4847646894442,778745.0
2003-07-21,2.4894620400332577,2.5007350955717045,2.4706736141358467,2.4894620400332577,721223.0
2003-07-22,2.489461978568617,2.489461978568617,2.4594004978749755,2.4734917504141563,797957.0
2003-07-23,2.480067668863029,2.4866438174683325,2.4594005336573868,2.482886132326956,490858.0
2003-07-24,2.4819453967192184,2.484763592622452,2.4659751763613564,2.477248226118013,529679.0
2003-07-25,2.4781885008632885,2.49791641074153,2.461279053927517,2.461279053927517,2378087.0
2003-07-28,2.484764725870031,2.50731083566614,2.480067553126547,2.494159071357,644812.0
2003-07-29,2.49415896126906,2.498855867661385,2.479128222068419,2.493219473533061,629898.0
2003-07-30,2.494159151462961,2.508250404002143,2.469734065327451,2.4734917504141563,395315.0
2003-07-31,2.484764716590393,2.5129474868022,2.484764716590393,2.5054318507543845,1200339.0
2003-08-01,2.5063711404204088,2.5289172483502327,2.504492431164836,2.509189603519505,715572.0
2003-08-04,2.4988557834154257,2.5185836944871225,2.494158877181452,2.4988557834154257,432857.0
2003-08-05,2.498855760036372,2.517644183227961,2.490401169208024,2.506371129313007,479294.0
2003-08-06,2.502613805089515,2.502613805089515,2.482886157505129,2.4894620400332577,433711.0
2003-08-07,2.5026127792695427,2.5082494378002327,2.4904005070499275,2.499794583076074,598155.0
2003-08-08,2.5176438369898357,2.535493036175007,2.5148256404346245,2.526098692799255,684689.0
2003-08-11,2.52515945613468,2.5289171406295905,2.5101287181550407,2.5223412592994507,1250205.0
2003-08-12,2.5364330520953016,2.604071387469729,2.5270389719207875,2.538312027816526,1374337.0
2003-08-13,2.5834033430619097,2.6021917648842985,2.559917749247972,2.566493896493661,1344453.0
2003-08-14,2.582464175353907,2.61816231431068,2.578706490523922,2.606889259820726,1248028.0
2003-08-15,2.6115857282372765,2.6115857282372765,2.590918598210553,2.6040706259815702,580865.0
2003-08-18,2.6078274815027216,2.6294343605983,2.606888260263228,2.6219189938199428,572165.0
2003-08-19,2.629435194901933,2.6566782085097174,2.626616998001786,2.6303744164394365,1984021.0
2003-08-20,2.6397687488664987,2.653859999446469,2.638829261189483,2.640708236543515,1827966.0
2003-08-21,2.636011566968545,2.652921017660243,2.6256779989822925,2.633193369543907,1509574.0
2003-08-22,2.6397687069800755,2.649162785169723,2.6303743626466143,2.643526391484697,823226.0
2003-08-25,2.6491630172535072,2.679224495924061,2.636950475007636,2.6754668110902418,775305.0
2003-08-26,2.6773451391923584,2.6773451391923584,2.621919367831532,2.635071128497862,1318385.0
2003-08-27,2.643526642846818,2.658557382294516,2.639768957984893,2.6397689579848933,945951.0
2003-08-28,2.6407084457363337,2.649163037067785,2.6303746127581613,2.6397689579848933,796663.0
2003-08-29,2.649162963655329,2.649162963655329,2.620980461043795,2.648223742073755,816874.0
2003-09-01,2.726148653204326,2.7447872722812288,2.6977000590856512,2.707510034127424,2301613.0
2003-09-02,2.697701129361296,2.697701129361296,2.64865206844906,2.6614049298953977,1625927.0
2003-09-03,2.6584627073692304,2.6869110419182114,2.6476719501982764,2.6780823921886494,1409979.0
2003-09-04,2.707511074809613,2.7359594019442097,2.6977010959971928,2.726149701050617,625846.0
2003-09-05,2.73694043313198,2.7526361767690344,2.7300736147704745,2.741845422498266,2418585.0
2003-09-08,2.739883112422752,2.751654919277667,2.720263434331227,2.7369402301887247,543948.0
2003-09-09,2.73693994975814,2.73693994975814,2.684948016581865,2.705548468028113,1513690.0
2003-09-10,2.6977003371648958,2.7114342480553257,2.684947757382264,2.698681390353944,1157982.0
2003-09-11,2.687891813980836,2.696720462785264,2.6712150141521294,2.696720462785264,1271916.0
2003-09-12,2.687891485194246,2.6908343677690776,2.6584621036082505,2.6633668152600247,1569025.0
2003-09-15,2.6682716705107694,2.6682716705107694,2.6290323117588463,2.638842290406239,907228.0
2003-09-16,2.6388417226913936,2.652575356340529,2.6270699175983774,2.6290317461544985,984813.0
2003-09-17,2.663367841046038,2.6927972339666524,2.651596028294003,2.6810256991335626,1115696.0
2003-09-18,2.697701419239713,2.7467504854224605,2.687891717170708,2.727130803365589,2465069.0
2003-09-19,2.7467498291152657,2.7467498291152657,2.684948192801554,2.684948192801554,836130.0
2003-09-22,2.697700937266422,2.7261495406459515,2.6682715583984207,2.68985306584578,634447.0
2003-09-23,2.6878915954979896,2.68985342465544,2.657481159166143,2.657481159166143,696463.0
2003-09-24,2.6574812364122065,2.717321057277138,2.6574812364122065,2.717321057277138,1131058.0
2003-09-25,2.6898530551800803,2.697700926569604,2.6604236764287714,2.697700926569604,1142625.0
2003-09-26,2.697701994575097,2.697701994575097,2.6525768551799445,2.658462900011746,720712.0
2003-09-29,2.651594376089455,2.6731758803946417,2.65061360074378,2.6594422463674814,621198.0
2003-09-30,2.6594429336950864,2.686910486767113,2.6535571684247885,2.660423987213084,1808084.0
2003-10-01,2.6604245434597877,2.684949219024331,2.6565006064862167,2.674158461826736,1302586.0
2003-10-02,2.674156730406584,2.7094718623845453,2.6672896367098544,2.707510034127424,1099554.0
2003-10-03,2.7084910872153456,2.7124147437295885,2.6986811121735728,2.707510034127424,871972.0
2003-10-06,2.717321057277138,2.725168929972754,2.708492408933713,2.717321057277138,158922.0
2003-10-07,2.721244487715504,2.7467499302750844,2.721244487715504,2.7369402301887247,987005.0
2003-10-08,2.7457695687119834,2.755579270277076,2.7418456325021765,2.747731397857463,744057.0
2003-10-09,2.7555787357970143,2.7555787357970143,2.7467498115577222,2.75067374700643,421455.0
2003-10-10,2.7585220888248427,2.776179660620061,2.756559982003812,2.7634268000397952,840056.0
2003-10-13,2.7663692076375326,2.7761791842216503,2.7565595089721806,2.7595023907799097,693258.0
2003-10-14,2.756560465410327,2.771275157473265,2.727130803365589,2.727130803365589,643864.0
2003-10-15,2.7369398524277084,2.7506734862368143,2.7369398524277084,2.7438066693322614,1313579.0
2003-10-16,2.745769954645687,2.751655720828252,2.7320363149404456,2.7320363149404456,1583785.0
2003-10-17,2.746750614807807,2.753617434371457,2.740864848872928,2.746750614807807,820436.0
2003-10-20,2.7516551723272253,2.7693130231928653,2.7418454713387392,2.7428265248132373,922757.0
2003-10-21,2.761465030870808,2.7663697421918543,2.747731116582949,2.7565600416309426,586977.0
2003-10-22,2.7761803079191587,2.79874287410887,2.771275317641737,2.79678076683035,1142589.0
2003-10-23,2.7957993908088423,2.810514080562759,2.791875455013209,2.8056090913385145,1588428.0
2003-10-24,2.8340575781832977,2.8497533207170025,2.81051396438274,2.81051396438274,952055.0
2003-10-27,2.83405768438954,2.8389623956760217,2.7957993800096066,2.8134569520623383,844895.0
2003-10-28,2.805609496093856,2.820324187970609,2.800704506161985,2.815419475957597,1043330.0
2003-10-29,2.839944500011043,2.839944500011043,2.8114958855955927,2.8232679752120524,805742.0
2003-10-30,2.835039053025284,2.8487729700896844,2.827191179822448,2.8448490334882663,1856091.0
2003-10-31,2.8497540237197576,2.851715853061029,2.838962989626701,2.8448490334882663,1589564.0
2003-11-03,2.854658871294661,2.957662281442212,2.8350391873579315,2.86544962798014,2515025.0
2003-11-04,2.830135000569365,2.830135000569365,2.761466232993605,2.771275937824882,5175199.0
2003-11-05,2.78598978861254,2.787951895734751,2.762446448578,2.7663701069847093,2010176.0
2003-11-06,2.766369470944108,2.7683315776151933,2.747730847162755,2.757540824680598,4034833.0
2003-11-07,2.751654919277667,2.75655990828025,2.7369402301887247,2.7369402301887247,2100769.0
2003-11-10,2.736940586721829,2.7516552777276115,2.727130607438747,2.7457695124928354,861087.0
2003-11-11,2.743807602593645,2.743807602593645,2.7212450377079587,2.727130803365589,1956863.0
2003-11-12,2.715359062802324,2.7369405724423608,2.715359062802324,2.721244828006392,978829.0
2003-11-13,2.7467499302750844,2.7506738658933894,2.7173205520971986,2.7369402301887247,236479.0
2003-11-14,2.7467499302750844,2.7555788548959725,2.7271302521835588,2.7369402301887247,655691.0
2003-11-17,2.736940783353456,2.747731539005019,2.727130803365589,2.727130803365589,733576.0
2003-11-18,2.7369402301887247,2.7418452191913074,2.725168423333809,2.7369402301887247,715497.0
2003-11-19,2.745769141406531,2.770293530462121,2.73694021682874,2.753616734686029,1043973.0
2003-11-20,2.766369814382568,2.805609173487836,2.766369814382568,2.783046611482014,660765.0
2003-11-21,2.7850090129702902,2.7908947784992115,2.7595032878946824,2.7663701069847093,843967.0
2003-11-24,2.777160309254747,2.820323600238853,2.776179533807845,2.776179533807845,425574.0
2003-11-25,2.7958001459592685,2.7967809217339723,2.7545986700171285,2.7585228847915166,1369924.0
2003-11-26,2.767350251503734,2.7948177967599306,2.7644073697059754,2.767350251503734,419246.0
2003-11-27,2.776180228399655,2.7781420577031035,2.7663702481258032,2.7781420577031035,408968.0
2003-11-28,2.794818714824778,2.794818714824778,2.7663701069847093,2.7663701069847093,518646.0
2003-12-01,2.771275937824882,2.7840288042325883,2.761466232993605,2.771275937824882,509217.0
2003-12-02,2.7712745448981324,2.7810842447987563,2.7663695559884207,2.776179533807845,1657235.0
2003-12-03,2.781083848010899,2.825228186062467,2.778140966252464,2.7987416943990304,718396.0
2003-12-04,2.806589564367364,2.8242471328367347,2.793836706189132,2.7987416943990304,984372.0
2003-12-05,2.7987421680107287,2.8056089859153546,2.79579928575429,2.802666103658916,1170283.0
2003-12-08,2.820324029736507,2.844848700101047,2.820324029736507,2.820324029736507,739581.0
2003-12-09,2.969335581941174,3.023160170567861,2.9659712870321178,2.9928837401884696,959314.0
2003-12-10,2.9962470292526797,3.0029752998394685,2.969334899963349,2.9827908057650427,1407412.0
2003-12-11,2.9827920530703222,2.9839134849180566,2.9379382737077724,2.943544797574294,840328.0
2003-12-12,2.9715781369365377,2.992883749664604,2.9547579330820657,2.963728750829253,1012351.0
2003-12-15,2.98279150427097,2.9883983447919733,2.949151096516988,2.949151096516988,1007194.0
2003-12-16,2.949150848843482,2.9827912537723003,2.948029417296257,2.957000234302074,607120.0
2003-12-17,2.9570004620215977,2.9715781202001774,2.905418419108796,2.9368162810471143,1201539.0
2003-12-18,2.935694608793097,2.943543994212808,2.915510429472985,2.915510429472985,1804586.0
2003-12-19,2.915510799368592,2.9267241631499807,2.9076614129530163,2.91102539031883,935567.0
2003-12-22,2.9155100119537702,2.9222379648683265,2.905417764895992,2.9099031727343445,682887.0
2003-12-23,2.9211165334872526,2.9211165334872526,2.9099031727343445,2.9099031727343445,473228.0
2003-12-24,2.9099031727343445,2.9155100119537702,2.90878174135327,2.9099031727343445,361618.0
2003-12-25,2.9099031727343445,2.9099031727343445,2.9099031727343445,2.9099031727343445,0.0
2003-12-26,2.9099031727343445,2.9099031727343445,2.9099031727343445,2.9099031727343445,0.0
2003-12-29,2.926722928253016,2.9323297666209847,2.8986890540990684,2.921116089885047,524216.0
2003-12-30,2.9267234438033958,2.954757322895588,2.9267234438033958,2.9469079384092787,332032.0
2003-12-31,2.9547584921713943,2.97494267707874,2.9513941966151056,2.9704572673564327,282185.0
2004-01-01,2.9704572673564327,2.9704572673564327,2.9704572673564327,2.9704572673564327,0.0
2004-01-02,2.9682150234758877,2.971579001688521,2.958122771151875,2.958122771151875,131481.0
2004-01-05,2.958121296920092,2.969334975621817,2.9390582337387285,2.961485273456229,353119.0
2004-01-06,2.9715790700402454,3.024282561432858,2.9715790700402454,3.0074623522966824,970202.0
2004-01-07,3.0085825329043607,3.016432236726428,2.9895197833862435,3.005218555658342,1439679.0
2004-01-08,3.0108256737063908,3.051194357437533,3.0052188326555536,3.051194357437533,1252879.0
2004-01-09,3.078107229885576,3.1431458391443843,3.078107229885576,3.139781543099668,1689556.0
2004-01-12,3.13978033737101,3.1678142208614304,3.128566974586443,3.1476297230888077,1416614.0
2004-01-13,3.162207301935341,3.162207301935341,3.05567892854588,3.0691354718501,785989.0
2004-01-14,3.0893202751221747,3.094927116349872,3.056801294910858,3.056801294910858,771173.0
2004-01-15,3.100533972494381,3.127446432051032,3.073621830623821,3.083713764692997,530891.0
2004-01-16,3.1139906792578165,3.1409031429367795,3.10614129010632,3.1117481327943057,1180740.0
2004-01-19,3.13417417005548,3.13417417005548,3.1061402833876413,3.116232533417829,791741.0
2004-01-20,3.1285682477024124,3.1296896797430165,3.1061411953209808,3.1061411953209808,595959.0
2004-01-21,3.1061411953209808,3.117354562668631,3.0904424174970435,3.1061411953209808,865867.0
2004-01-22,3.128567348887702,3.129688780606127,3.1061403029493984,3.128567348887702,600715.0
2004-01-23,3.1386590994808907,3.1588432787701413,3.1229603286654712,3.1588432787701413,690381.0
2004-01-26,3.1588432787701413,3.1588432787701413,3.1588432787701413,3.1588432787701413,0.0
2004-01-27,3.1756637513862054,3.1756637513862054,3.139780480541748,3.163328956454928,571607.0
2004-01-28,3.117353555783058,3.170057350121026,3.117353555783058,3.1666930550858594,879192.0
2004-01-29,3.139779970893217,3.156600489635764,3.136415994219093,3.1521150815082777,820246.0
2004-01-30,3.153236903642166,3.1745421977799606,3.1465086317743336,3.159964857823996,4313790.0
2004-02-02,3.154358296474386,3.154358296474386,3.1352955461495657,3.1352955461495657,628334.0
2004-02-03,3.140902975114573,3.156602070264885,3.1319321543675738,3.139781543099668,1346545.0
2004-02-04,3.140902491782012,3.164450972040698,3.125203716733604,3.1263251485759405,815679.0
2004-02-05,3.127445085492238,3.134173356327509,3.0938046843737457,3.1027755003634714,1199509.0
2004-02-06,3.103897319774122,3.142023133653244,3.103897319774122,3.1252029309914544,318959.0
2004-02-09,3.128567893406171,3.1498735113342327,3.116233095414776,3.122961369210324,558487.0
2004-02-10,3.1341741280602133,3.1846347421629493,3.12296076415495,3.162207696666389,2649495.0
2004-02-11,3.1835127934790286,3.1835127934790286,3.0994114743386554,3.1072608587829413,2226205.0
2004-02-12,3.1274467439940734,3.1543592062350725,3.1173544912321685,3.139781543099668,1461014.0
2004-02-13,3.1397810006226794,3.171178867812399,3.1397810006226794,3.145387842042361,1027286.0
2004-02-16,3.160837334533501,3.181518805035218,3.1516454975298425,3.1642845175446475,1032441.0
2004-02-17,3.178071233544882,3.194156781930957,3.1711775200974106,3.183816211759748,919396.0
2004-02-18,3.2113928735934403,3.2113928735934403,3.19990323853712,3.205647893308742,896711.0
2004-02-19,3.217138296897001,3.217138296897001,3.199904002952014,3.214840499542055,719091.0
2004-02-20,3.211392987949836,3.2171376429260232,3.1838174722170223,3.1999033524843745,617736.0
2004-02-23,3.2067970686610336,3.211392987949836,3.1895621271932098,3.1999033524843745,862660.0
2004-02-24,3.2044976776151235,3.2136895125537257,3.1619856851588084,3.183816211759748,1101381.0
2004-02-25,3.1838172299020355,3.211392743536124,3.179221310963021,3.19645592560606,563669.0
2004-02-26,3.178072544207152,3.2067971216147666,3.161986989187268,3.1665829085519626,563169.0
2004-02-27,3.194157601164552,3.198753845325651,3.1596883740606487,3.1596883740606487,846187.0
2004-03-01,3.189561552189752,3.220584245931316,3.188412816709457,3.2125414700041093,687449.0
2004-03-02,3.219434490768592,3.2228813474923275,3.1838162117597486,3.183816211759748,448913.0
2004-03-03,3.174625451575359,3.210243742642604,3.174625451575359,3.178072309466012,561594.0
2004-03-04,3.178072413516104,3.2056479285702904,3.178072413516104,3.188413313039693,331133.0
2004-03-05,3.199902688094153,3.217136974957476,3.1826677502047884,3.217136974957476,709823.0
2004-03-08,3.2171370555215137,3.2424147697511114,3.210243340603551,3.2286270144021576,662191.0
2004-03-09,3.228628055305617,3.2504585936013286,3.228628055305617,3.2401176923774693,405684.0
2004-03-10,3.237819137317421,3.263096528266894,3.228627299606148,3.245861913936521,534770.0
2004-03-11,3.2516071629925665,3.2722886367980344,3.2401172021460187,3.248160304943836,761328.0
2004-03-12,3.217136780596457,3.228626738495209,3.184965679711153,3.195306251204429,838173.0
2004-03-15,3.2056486928377605,3.217138330759741,3.173477250937794,3.1826690914806424,274956.0
2004-03-16,3.194157863297774,3.2067968847519506,3.1711785936847057,3.178072309466012,438416.0
2004-03-17,3.1953069245801053,3.222882438732745,3.194157863445479,3.2090946816564254,945979.0
2004-03-18,3.241266398142713,3.257351953381202,3.2228827204340984,3.257351953381202,2089783.0
2004-03-19,3.2745869371370397,3.295268412066486,3.257351994930548,3.286076573094931,1246842.0
2004-03-22,3.297566154292528,3.311353585646799,3.2883739908679064,3.3044598699696635,1118700.0
2004-03-23,3.3205454489362864,3.3343332059089983,3.286076219261041,3.303310834098664,1099299.0
2004-03-24,3.2918207946539826,3.303310427962077,3.2803308358328613,3.2918207946539826,2567280.0
2004-03-25,3.2918211742195385,3.3067579922040853,3.286076194146549,3.3044598699696635,549637.0
2004-03-26,3.307907187492296,3.307907187492296,3.2585011332302187,3.297566612539612,777138.0
2004-03-29,3.301013400887296,3.3033111978792618,3.2849275198911245,3.301013400887296,536060.0
2004-03-30,3.3044587616652263,3.3561625884416464,3.3044587616652263,3.343523896930496,723874.0
2004-03-31,3.336631692570556,3.35501537054194,3.312503033854836,3.332035773077709,692836.0
2004-04-01,3.357311761636582,3.3665035967731365,3.332034377767541,3.337779356106129,517191.0
2004-04-02,3.36075951259917,3.36075951259917,3.3102044107940305,3.3102044107940305,511574.0
2004-04-05,3.3320342661511657,3.3584607099052857,3.3308852054193463,3.343523896930496,540972.0
2004-04-06,3.377995177562564,3.3894848142508964,3.3665052153611086,3.3837398331501687,742687.0
2004-04-07,3.3894835477599137,3.3986753838812707,3.387185425973074,3.3986753838812707,752497.0
2004-04-08,3.386037551392653,3.395229389850764,3.366504813290897,3.372249793705488,468432.0
2004-04-09,3.372249793705488,3.372249793705488,3.372249793705488,3.372249793705488,0.0
2004-04-12,3.372249793705488,3.372249793705488,3.372249793705488,3.372249793705488,0.0
2004-04-13,3.3871863228667825,3.3871863228667825,3.3515680298434,3.3550152134364395,314046.0
2004-04-14,3.366505006517505,3.386037745740378,3.3320357730777093,3.332035773077709,502987.0
2004-04-15,3.3607603512862743,3.366505006517505,3.312503033854836,3.332035773077709,626820.0
2004-04-16,3.3435252524858137,3.3550152134364395,3.312502878740063,3.3550152134364395,274748.0
2004-04-19,3.365354759775196,3.381440308021389,3.3607588423458616,3.3745462691209087,612736.0
2004-04-20,3.377994334529854,3.3894839683507643,3.36880249726791,3.377994334529854,703932.0
2004-04-21,3.3883353825080698,3.396378485375048,3.3779948082729607,3.3860375856268523,547959.0
2004-04-22,3.3975269859351034,3.3986760470527355,3.360759959788458,3.366504614350489,339044.0
2004-04-23,3.399824494964593,3.399824494964593,3.349269395550809,3.34926939555081,688447.0
2004-04-26,3.349270838858264,3.3653567219965264,3.3377812013422017,3.3412280600457063,222856.0
2004-04-27,3.355014741374993,3.377994334529854,3.334332944779097,3.377994334529854,366777.0
2004-04-28,3.388335370811927,3.4354436246016853,3.3871863096187416,3.433145502215314,738573.0
2004-04-29,3.3331838073475444,3.3550143368341203,3.2883733619639366,3.335481603629445,1710697.0
2004-04-30,3.302162498810536,3.3033112345627247,3.251607383781742,3.2837788206182474,2199990.0
2004-05-03,3.276883930014231,3.2906716850882085,3.251606541801783,3.2630961749402534,434281.0
2004-05-04,3.268841314999015,3.268841314999015,3.2056475158475566,3.224031190183474,1414689.0
2004-05-05,3.234372530471822,3.292970093535778,3.1872642771686945,3.1872642771686945,1233142.0
2004-05-06,3.199903479359539,3.2205849542226197,3.178072617737325,3.194158173129377,1521089.0
2004-05-07,3.182668685358688,3.186115543744132,3.113730215597329,3.1252198520531835,1441228.0
2004-05-10,3.1229216747392785,3.1229216747392785,3.0562810032314167,3.081558723812406,1161875.0
2004-05-11,3.0608768898022234,3.0907505296652524,3.0608768898022234,3.0677709318910407,1138193.0
2004-05-12,3.0815586366786003,3.1206237894552045,3.07351585897652,3.101091375823453,1366470.0
2004-05-13,3.113728913377789,3.149347194661759,3.113728913377789,3.142453155260969,1007166.0
2004-05-14,3.148198222210239,3.1688796899671603,3.129814550642758,3.1539428754403347,808307.0
2004-05-17,3.1815182771748427,3.204497865871341,3.163134606217644,3.1746245633223817,889212.0
2004-05-18,3.1941574632732563,3.2286270144021563,3.190710605814276,3.2286270144021576,1213706.0
2004-05-19,3.250457927305283,3.250457927305283,3.190710980444754,3.2102437175274248,1386304.0
2004-05-20,3.2228830990269914,3.2228830990269914,3.159689280858508,3.161987403598595,1573616.0
2004-05-21,3.1459001005078093,3.17117781166959,3.136708590237058,3.1539428754403347,894018.0
2004-05-24,3.151645084741919,3.151645084741919,3.124069577342654,3.1378573310422864,869301.0
2004-05-25,3.148198265875188,3.1700287947861097,3.145900144140884,3.151645122963651,335559.0
2004-05-26,3.175774443292532,3.1999030990258297,3.159688564299314,3.181519097813696,602599.0
2004-05-27,3.203350096502708,3.2159887927185835,3.1884132779677223,3.205647893308742,513148.0
2004-05-28,3.217136482977069,3.24586104955362,3.2102427692859603,3.241265131921891,1321358.0
2004-05-31,3.250457832792158,3.260798731595604,3.230925421790495,3.245861913936521,841004.0
2004-06-01,3.2435637685207217,3.2458615649449545,3.205647360660188,3.215988258351792,1061020.0
2004-06-02,3.21713676828218,3.241265419366801,3.202200278789176,3.211392114867793,725056.0
2004-06-03,3.191859456781965,3.191859456781965,3.152794315286912,3.160837090666333,1048363.0
2004-06-04,3.160836766688948,3.1941569257064693,3.158538645094375,3.176922315799066,1162560.0
2004-06-07,3.19990323853712,3.228627488934459,3.1953069938989,3.205647893308742,523284.0
2004-06-08,3.237819317352483,3.237819317352483,3.2113928638414264,3.2217334377067903,1287819.0
2004-06-09,3.2286276039045725,3.2286276039045725,3.1953071076824844,3.1999033524843745,844868.0
2004-06-10,3.2401172393700346,3.2401172393700346,3.193009310794628,3.1999033524843745,1165992.0
2004-06-11,3.217136974957476,3.235520973808736,3.2113923211740416,3.217136974957476,339005.0
2004-06-14,3.217136974957476,3.217136974957476,3.217136974957476,3.217136974957476,0.0
2004-06-15,3.2159887927185835,3.2159887927185835,3.194157932739345,3.205647893308742,535983.0
2004-06-16,3.2159884749706142,3.237819007279864,3.2067966376285044,3.2366699462338397,729183.0
2004-06-17,3.251606541801783,3.268841154266,3.240116583150291,3.2630961749402534,3087013.0
2004-06-18,3.3090556776304143,3.3090556776304143,3.265394611775523,3.2941191856612977,1420507.0
2004-06-21,3.3044588188984747,3.313650653886324,3.2952669839106257,3.3090547363924,1356597.0
2004-06-22,3.314800535360533,3.326290169183621,3.31020461672869,3.315949270883713,1226223.0
2004-06-23,3.318247816468734,3.337780554525319,3.30905597803188,3.3262905937227103,1279146.0
2004-06-24,3.332035314972825,3.3469718071362045,3.3102047817614517,3.33892903050776,1830263.0
2004-06-25,3.3320353744818885,3.3320353744818885,3.3102048408806293,3.320545414367712,2252218.0
2004-06-28,3.311354723726293,3.3148019082626883,3.297567287633418,3.311354723726293,379102.0
2004-06-29,3.3193955746400152,3.343523896930496,3.3113524750302337,3.343523896930496,690204.0
2004-06-30,3.363057517600934,3.39522894801774,3.355014741374993,3.377994334529854,1587582.0
2004-07-01,3.3894839683507643,3.3894839683507643,3.333184209256136,3.377994334529854,1064356.0
2004-07-02,3.389483935188136,3.3952289147989028,3.365355606746384,3.3952289147989028,700905.0
2004-07-05,3.3722502478853533,3.406719483989096,3.360760611021816,3.3963789084658496,788287.0
2004-07-06,3.396379079289253,3.504382712880644,3.396379079289253,3.4802543765997225,2040575.0
2004-07-07,3.47795475855666,3.47795475855666,3.4446345964423943,3.4595714116564125,920238.0
2004-07-08,3.451529459086881,3.4848499577991285,3.451529459086881,3.481402773940091,1362454.0
2004-07-09,3.4641683142213844,3.4814026051152647,3.448082433531936,3.45842333358136,1169867.0
2004-07-12,3.4515295586152748,3.4515295586152748,3.4296990211107565,3.4457845775309948,1651884.0
2004-07-13,3.445784730794826,3.453827509362677,3.429699173659124,3.453827509362677,2249086.0
2004-07-14,3.45267859444386,3.45267859444386,3.4009747416064307,3.4469336134019946,756104.0
2004-07-15,3.456124048083991,3.4699118016724118,3.446932212358377,3.468762740828463,1260570.0
2004-07-16,3.4618703596377705,3.4951908583500177,3.4595725625781903,3.481402773940091,1040914.0
2004-07-19,3.4756572426891075,3.496338713066163,3.47106132421498,3.492891855588825,859386.0
2004-07-20,3.4928922599979013,3.4963391178743177,3.4595720913374257,3.473359522843093,1884926.0
2004-07-21,3.475657260311289,3.475657260311289,3.414761258842097,3.4296980753369994,1354953.0
2004-07-22,3.4009730532931526,3.4124626841600736,3.377993466046352,3.389483096913273,2392452.0
2004-07-23,3.400973668825773,3.4251019956671125,3.377994077419962,3.3906327713149045,1757355.0
2004-07-26,3.3906330464863497,3.402122680365204,3.3894839854445515,3.392930843056904,831610.0
2004-07-27,3.4113126600829635,3.4113126600829635,3.3952271163091545,3.405567683515375,744118.0
2004-07-28,3.4124630439678545,3.4124630439678545,3.3998243510277386,3.403271208099954,951577.0
2004-07-29,3.402122322725301,3.411314159067332,3.379142731870224,3.3791427318702234,721512.0
2004-07-30,3.390634764165521,3.410167184205908,3.387187579293799,3.387187579293799,4656662.0
2004-08-02,3.406718428784429,3.4228039805136325,3.396377856464095,3.4009737748885858,530965.0
2004-08-03,3.388334755086466,3.412463408193299,3.3779941827661326,3.4009737748885858,963782.0
2004-08-04,3.4101650539903803,3.422803747418771,3.4044204004857512,3.412463175802636,327816.0
2004-08-05,3.412463408193299,3.4136124691776786,3.396377856464095,3.4009737748885858,694377.0
2004-08-06,3.388335278888461,3.388335278888461,3.3435251487007456,3.344674209862758,1949906.0
2004-08-09,3.3193967133233606,3.3193967133233606,3.286076219261041,3.303310834098664,1319529.0
2004-08-10,3.3205448196700944,3.371099918989496,3.2286267827841875,3.2711391067719355,2188593.0
2004-08-11,3.309055273419523,3.383738700681462,3.297565640576537,3.360759434995491,3361152.0
2004-08-12,3.3894833176826205,3.4251015988568687,3.388334256867198,3.4101647847953207,1769494.0
2004-08-13,3.417059947563056,3.448082321187471,3.400974392910799,3.433145502215314,2024281.0
2004-08-16,3.4719027788735106,3.4719027788735106,3.43707551960028,3.4538888083032804,2754053.0
2004-08-17,3.475504931324156,3.5019257120016976,3.459893007530844,3.487514469877448,903204.0
2004-08-18,3.491118237090301,3.499524712446373,3.482711761734228,3.482711761734228,1252561.0
2004-08-19,3.5007260867288745,3.5307496048572755,3.5007260867288745,3.5091325629302768,1431977.0
2004-08-20,3.5091331438850006,3.542759394490574,3.485114393452448,3.5403573493308067,596173.0
2004-08-23,3.549964200326918,3.5655761285821104,3.546361133591476,3.546361133591476,475184.0
2004-08-24,3.5487631790685583,3.6088098683145216,3.5487631790685583,3.591996917809507,1010307.0
2004-08-25,3.597999911629158,3.6028036584596683,3.5691774306460955,3.582387989604596,420065.0
2004-08-26,3.608808499203173,3.632827233835906,3.5967989617704053,3.616014289709394,1100579.0
2004-08-27,3.6328276233258543,3.6868695268689513,3.626822853965675,3.6364303488488257,1439809.0
2004-08-30,3.6364307482848415,3.67125800612,3.6268232523463753,3.6448375624056566,700982.0
2004-08-31,3.638833319398724,3.638833319398724,3.6028053711593477,3.61001082471404,893265.0
2004-09-01,3.608809719905672,3.626823691915361,3.6028049491581364,3.614814490653207,1306941.0
2004-09-02,3.613613196023613,3.625622396380383,3.6088094478343273,3.622019670296641,1056940.0
2004-09-03,3.622019275921112,3.636430518919833,3.6100097366390833,3.620818594179192,594851.0
2004-09-06,3.6208182629610097,3.6616499442725057,3.6208182629610097,3.6460376807271593,707394.0
2004-09-07,3.65084164485114,3.70848661499759,3.65084164485114,3.7084866149975895,914273.0
2004-09-08,3.724099017693345,3.7469170764825104,3.668856084322052,3.704884025175872,1126807.0
2004-09-09,3.710889422199615,3.7349081669034474,3.704884650965421,3.724099646728486,811837.0
2004-09-10,3.77093474454664,3.77093474454664,3.716892843761338,3.7228976128150895,745267.0
2004-09-13,3.746916348797276,3.746916348797276,3.7228976128150895,3.7228976128150895,1015725.0
2004-09-14,3.758926703685418,3.773337949710572,3.734907960310163,3.758926703685418,881176.0
2004-09-15,3.7349073882679056,3.766131579756945,3.7228981885360817,3.740912158250254,481909.0
2004-09-16,3.7228984605842137,3.832183308898202,3.7228984605842137,3.772136625385469,2565445.0
2004-09-17,3.7577245248146425,3.758925546671957,3.7228976128150895,3.7228976128150895,1047757.0
2004-09-20,3.722897310314781,3.7529204726783942,3.7060840263769874,3.7421119573064408,778147.0
2004-09-21,3.734906034895589,3.739709781094218,3.722896839515391,3.726499564106176,584656.0
2004-09-22,3.7265008178899577,3.7757389778175576,3.7240987738660976,3.770935230002704,942049.0
2004-09-23,3.7349073882679056,3.757725105921381,3.733706366224861,3.740912158250254,568035.0
2004-09-24,3.7289025022980367,3.7577249890373374,3.712089555149876,3.7577249890373374,1449109.0
2004-09-27,3.745715168820405,3.749317894007445,3.7000794022642864,3.71328996167144,1046563.0
2004-09-28,3.716894155866023,3.7829456180757215,3.716894155866023,3.7817445957944336,1390606.0
2004-09-29,3.782945470980212,3.8501979528561647,3.7745386555710234,3.8501979528561647,1830373.0
2004-09-30,3.850197288081919,3.850197288081919,3.80696355719782,3.842991496151468,973449.0
2004-10-01,3.8405908372298567,3.841791859690233,3.7409134581444494,3.7805444774729313,1444533.0
2004-10-04,3.797356186274556,3.815370156343546,3.786547668140011,3.806963682342402,360289.0
2004-10-05,3.81416833131856,3.841789791640528,3.794953343228008,3.8033598154594217,722736.0
2004-10-06,3.830982933811185,3.830982933811185,3.758926703685418,3.758926703685418,901240.0
2004-10-07,3.758925029884036,3.7769389943358576,3.728901528975818,3.744513790276024,1255336.0
2004-10-08,3.722897898133271,3.752921065237324,3.722897898133271,3.734907096928322,1566102.0
2004-10-11,3.752922662049237,3.788950954229581,3.752922662049237,3.7805444774729313,567420.0
2004-10-12,3.758925224698657,3.829780404718749,3.752920456159248,3.818971889394372,840733.0
2004-10-13,3.840587953794356,3.921050954501706,3.830980802023176,3.915045846708337,1984422.0
2004-10-14,3.867009825847302,3.886224815315644,3.836986319744808,3.867009825847301,1330112.0
2004-10-15,3.8790211645049335,3.892231732228336,3.869413664469561,3.89103070966566,686515.0
2004-10-18,3.8790195562210337,3.8910290964024736,3.846594682336633,3.8646083121430337,737242.0
2004-10-19,3.842990664310301,3.9738925104223664,3.8405886207758,3.973892510422366,1819668.0
2004-10-20,3.987103861744453,4.134819033859763,3.987103861744453,4.099991774345991,1886877.0
2004-10-21,4.083177483940474,4.101191448715348,4.035140017718958,4.047149214157948,1319104.0
2004-10-22,4.053157087110174,4.095189817191819,4.049554359442157,4.065166632980953,1704683.0
2004-10-25,4.059159261398122,4.062761986759698,4.035140525266244,4.044748019718996,1053494.0
2004-10-26,4.041146400477761,4.113202288363312,4.041146400477761,4.105996835667924,2815773.0
2004-10-27,4.143226458654579,4.216483380347524,4.124011461443386,4.197268723369301,2656339.0
2004-10-28,4.204474177207013,4.2789321212839,4.186460202379762,4.197268723369301,880838.0
2004-10-29,4.203271666385241,4.203271666385241,4.155234530600858,4.173248158816257,3624010.0
2004-11-01,4.190062349414989,4.191263371632716,4.090384650235064,4.101193169728757,637925.0
2004-11-02,4.17925322013819,4.17925322013819,4.109599045166936,4.17925322013819,270117.0
2004-11-03,4.203272637699596,4.286137388036359,4.202071615463415,4.251310124817584,1675786.0
2004-11-04,4.263319425202699,4.263319425202699,4.119207300744578,4.143226044859754,1500016.0
2004-11-05,4.155235074828956,4.191263016444183,4.107197592520057,4.107197592520057,1000666.0
2004-11-08,4.136019402061449,4.167243933114816,4.056758073109303,4.080776472058693,1551967.0
2004-11-09,4.107196285695641,4.2645185649094906,4.107196285695641,4.215280076151308,1801639.0
2004-11-10,4.20327268088257,4.344983099220056,4.20327268088257,4.342581054723015,1008292.0
2004-11-11,4.334172970164569,4.443458128844783,4.312556278882164,4.32336479463977,1636972.0
2004-11-12,4.318561975560843,4.346183783967197,4.275328580300689,4.329370494492333,936253.0
2004-11-15,4.354589023596244,4.383411505750691,4.31255632217921,4.349785276570502,832726.0
2004-11-16,4.383412052747115,4.407430790873066,4.3533885450314616,4.379808986853583,1118298.0
2004-11-17,4.370201675502121,4.406229611285807,4.359393158673879,4.3834118959406165,706847.0
2004-11-18,4.40142583643944,4.4254445735566925,4.367799604475287,4.389416637997233,698247.0
2004-11-19,4.423042364774719,4.491495502565748,4.395420565070131,4.449462462236817,1800791.0
2004-11-22,4.4674779661516775,4.4674779661516775,4.395421743707998,4.415837758458597,1025889.0
2004-11-23,4.4434590251762165,4.485491734650061,4.395421545711002,4.437454255184847,1328593.0
2004-11-24,4.443459888699945,4.503506579584253,4.442258866421694,4.461473861941943,841157.0
2004-11-25,4.515515760854069,4.5419365496890975,4.504707581098454,4.5323290519732575,1199653.0
2004-11-26,4.527525773425092,4.539534976700912,4.467479076580041,4.509511798394874,1651606.0
2004-11-29,4.509510261451538,4.5695569378313206,4.491496292560889,4.549140924964394,852986.0
2004-11-30,4.563552787679678,4.62239879029322,4.551543586866474,4.58757152953899,1287732.0
2004-12-01,4.58757181268074,4.604385103136416,4.515515582655542,4.515515582655542,1196870.0
2004-12-02,4.612791685700913,4.645216904909353,4.571959991185272,4.601983165887122,915813.0
2004-12-03,4.622398412228775,4.622398412228775,4.545538444565326,4.599580694386908,2270716.0
2004-12-06,4.623599454478477,4.698057378361249,4.599580714478729,4.664431142361606,2184418.0
2004-12-07,4.627201695953488,4.677640874555548,4.551542757933977,4.551542757933977,1179699.0
2004-12-08,4.533529903995331,4.551543876477805,4.401426985479954,4.425445728867562,2229432.0
2004-12-09,4.383412032615592,4.455468246662519,4.337776260269447,4.366598745888218,1788125.0
2004-12-10,4.409833144979208,4.425445412121957,4.371403158309614,4.373805202592914,1040111.0
2004-12-13,4.383411896526218,4.455468108336055,4.383411896526218,4.441056525741248,804455.0
2004-12-14,4.491496368842732,4.563552245629097,4.4434588908299135,4.5059076122465775,1355598.0
2004-12-15,4.605584770398852,4.648818498888456,4.563552063869947,4.611589539969509,1932792.0
2004-12-16,4.665632274766171,4.670436022879732,4.636809786084798,4.653622734365822,2951184.0
2004-12-17,4.64761753149339,4.67644001749152,4.612790616086958,4.612790616086958,1070529.0
2004-12-20,4.611588260820202,4.653620955690196,4.585167826410294,4.630803245930228,760476.0
2004-12-21,4.659629004646319,4.683647752946516,4.619997984892745,4.6452177556662,841831.0
2004-12-22,4.683646153409549,4.695655353341823,4.659627413312119,4.677641383326971,568960.0
2004-12-23,4.686047658617959,4.707664693905539,4.635608476668382,4.699257880053222,624574.0
2004-12-24,4.742492236318946,4.821753915624499,4.735286783760673,4.821753915624499,3195063.0
2004-12-27,4.821753915624499,4.821753915624499,4.821753915624499,4.821753915624499,0.0
2004-12-28,4.821753915624499,4.821753915624499,4.821753915624499,4.821753915624499,0.0
2004-12-29,4.828959708415682,4.851777428494094,4.773716771359222,4.821753915624499,581382.0
2004-12-30,4.803738601615809,4.816948821103055,4.773715437368944,4.788126338458437,272291.0
2004-12-31,4.791728640759039,4.796532727675227,4.761705479162355,4.779719444166923,545517.0
2005-01-04,4.7677117860253855,4.77851996437605,4.731683844390715,4.778519964376051,245270.0
2005-01-05,4.760505986363786,4.827758116491498,4.760505986363786,4.797734947398034,1177036.0
2005-01-06,4.792930969782158,4.809743916449998,4.77371597917157,4.773715979171569,793942.0
2005-01-07,4.803739490314724,4.83976743016931,4.795333016379704,4.8253561861809,1006493.0
2005-01-10,4.827757555860268,4.83015959963921,4.785724851824238,4.792930642928236,434357.0
2005-01-11,4.803739229136202,4.825355923827082,4.768912313232403,4.768912313232402,854101.0
2005-01-12,4.797733893766977,4.797733893766977,4.735285185003663,4.73768688830124,806021.0
2005-01-13,4.786925820521459,4.803739107283752,4.718472672209351,4.734084937010155,886519.0
2005-01-14,4.740089604512941,4.7436923300869775,4.702860646371269,4.725678361983954,861797.0
2005-01-17,4.755701413043007,4.779720150006966,4.734084719891861,4.742491192771039,1126353.0
2005-01-18,4.743691884135104,4.779719816954184,4.683645216025699,4.690850666496391,943584.0
2005-01-19,4.717271302123304,4.719673345869015,4.645215433477148,4.6692341697701405,1836397.0
2005-01-20,4.653622259202999,4.682444744941422,4.632005565015606,4.644014763956857,1549934.0
2005-01-21,4.683645772011844,4.719673709107728,4.660828055835594,4.695654970966189,1300693.0
2005-01-24,4.706464726805925,4.713670180028247,4.67524018888802,4.67524018888802,765227.0
2005-01-25,4.630805823704817,4.737688982702126,4.629604801408693,4.708866488992818,1201605.0
2005-01-27,4.755700814816454,4.803738282701668,4.755700814816454,4.801336579423804,1863993.0
2005-01-28,4.80373938336077,4.815748582967292,4.72687975736672,4.72687975736672,4567141.0
2005-01-31,4.731683799043025,4.750898451559911,4.702861309918361,4.719674258457969,827208.0
2005-02-01,4.744892804587923,4.788126186954058,4.730481563721611,4.772514264523488,1291140.0
2005-02-02,4.779721645906088,4.792932210545373,4.749698130246536,4.753301197093399,1108463.0
2005-02-03,4.797734947398034,4.813346872842804,4.774916889779613,4.797734947398034,1397881.0
2005-02-04,4.803739325789298,4.851776804105408,4.797734896174434,4.848174078289916,590166.0
2005-02-07,4.876997239265772,4.979076986974198,4.876997239265772,4.933441543199993,892511.0
2005-02-08,4.941846283839451,4.959860250572442,4.851776109941675,4.937042536695131,1510033.0
2005-02-09,4.992286325589723,4.992286325589723,4.818150716546192,4.863786152224866,2936576.0
2005-02-10,4.8517773997881,4.869791371310111,4.803739915574131,4.827758657681115,1939857.0
2005-02-11,4.851776723494326,4.858982515238453,4.821753214987374,4.839767183998401,987545.0
2005-02-14,4.881946349725801,4.889287809043623,4.820769486362796,4.839122268060802,2066976.0
2005-02-15,4.8293334317688,4.851357112789414,4.747355838385492,4.747355838385492,987500.0
2005-02-16,4.771826912609107,4.796297862516465,4.698414062887033,4.735120314428785,1012543.0
2005-02-17,4.769379521424157,4.792626836577577,4.744908918785813,4.7840620909903,663180.0
2005-02-18,4.781614057793068,4.856250175757941,4.747354736769714,4.8024140998641,585892.0
2005-02-21,4.710649905046001,4.7204382854118245,4.661708003216881,4.710649905046001,484820.0
2005-02-22,4.722885365224076,4.725332287078119,4.588295304009554,4.588295304009553,964452.0
2005-02-23,4.527118190012321,4.672719922487397,4.527118190012321,4.6494726045277766,942329.0
2005-02-24,4.6494726045277766,4.686179206193297,4.593189587716211,4.6494726045277766,1392153.0
2005-02-25,4.661706859977343,4.69841310402803,4.661706859977343,4.69841310402803,910075.0
2005-02-28,4.722884891117317,4.840345101007903,4.722884891117317,4.7840620909903,992452.0
2005-03-01,4.7106495897981455,4.790179914969167,4.692296117861544,4.7840620909903,897450.0
2005-03-02,4.777944573544129,4.802415524390988,4.758368159505227,4.770603461609364,1277877.0
2005-03-03,4.7718280838082,4.858699890641524,4.7718280838082,4.8513584305481405,1296209.0
2005-03-04,4.853804678549569,4.9259938966510965,4.853804678549569,4.894181487335356,1377670.0
2005-03-07,4.949239646814534,5.016534658177547,4.949239646814534,5.001852437974743,760584.0
2005-03-08,4.998182727620025,5.0153125663370846,4.884393067456634,4.990841615768842,1058390.0
2005-03-09,5.010419939309263,5.053244029503746,4.981054789466415,5.037337820012532,727780.0
2005-03-10,4.977382334954508,4.983499812194026,4.908863678108041,4.937005182653201,499618.0
2005-03-11,4.921100306828437,5.010419028043317,4.916205769439465,5.004301202945726,431447.0
2005-03-14,5.016536354372266,5.06303133840989,4.967594794991601,5.026325082214737,603242.0
2005-03-15,5.028772400750484,5.044678261482079,4.954136248164457,4.95658317033907,634348.0
2005-03-16,4.955358467156318,5.011641478058325,4.903969646186596,4.918652215983456,889197.0
2005-03-17,4.918652094431583,5.020206099718666,4.906416446583957,4.967593992544972,1549240.0
2005-03-18,4.998182239680799,5.050794691606671,4.974934925570095,5.032441567131828,861923.0
2005-03-21,5.055689324153066,5.193950280138324,5.055689324153066,5.1841615533705,1173917.0
2005-03-22,5.15112546899031,5.15112546899031,5.025100517619633,5.053242021711295,916098.0
2005-03-23,4.9920657828283845,4.9920657828283845,4.913758732651226,4.952912257739805,1893292.0
2005-03-24,4.954134920305722,4.961476031500564,4.894181010114131,4.9125341347397855,1235129.0
2005-03-29,4.938229274829479,4.967594416201893,4.826886533785392,4.864816421398446,675297.0
2005-03-30,4.857475642699745,4.886840786087225,4.807310102753146,4.841569436705206,1137887.0
2005-03-31,4.869711643394507,4.885617851667663,4.844017052589972,4.862370529815304,1035639.0
2005-04-01,4.894181183344607,4.96147620711296,4.894181183344607,4.9443463693211,617393.0
2005-04-04,4.967595350565077,4.995736863013843,4.9247712646684345,4.938230203669324,923834.0
2005-04-05,4.938229801135343,5.004301202945726,4.938229801135343,5.004301202945726,910712.0
2005-04-06,5.053242673678514,5.054466307919994,4.994512389750618,5.02999535628337,852093.0
2005-04-07,5.038559562149152,5.065477432742333,5.00185331195144,5.054465765666155,949288.0
2005-04-08,5.054464609674749,5.076488285428697,5.004299089015094,5.042228964648184,378771.0
2005-04-11,5.021431107304075,5.02877222020299,4.981053946444148,4.998183440967372,350450.0
2005-04-12,4.992065041722078,4.994511963357544,4.9247700171261455,4.965146823900566,753168.0
2005-04-13,5.041007237693097,5.050795618761634,4.974935838799771,4.992065678989018,720848.0
2005-04-14,4.966370092237347,4.985946850433397,4.8807219484488975,4.888063406091685,882385.0
2005-04-15,4.833004675299882,4.833004675299882,4.747356513997362,4.751027070250074,1180849.0
2005-04-18,4.625001652296965,4.704532333706755,4.625001652296965,4.6494726045277766,1067352.0
2005-04-19,4.686177804890635,4.722884048941323,4.665377415054711,4.69841310402803,852411.0
2005-04-20,4.722886074723594,4.771827985542777,4.658038302867164,4.686179814928532,693420.0
2005-04-21,4.649472113356816,4.709426026648415,4.63846009935661,4.654366303285955,750860.0
2005-04-22,4.697190129045025,4.702084318714242,4.607871427560749,4.62500091808373,1853560.0
2005-04-26,4.588294886336652,4.613989469977413,4.551588635397191,4.563823936830822,1344857.0
2005-04-27,4.550366458620698,4.550366458620698,4.465941915765631,4.48184777805971,1915581.0
2005-04-28,4.5271179960979016,4.5271179960979016,4.413328333077642,4.413328333077642,1566374.0
2005-04-29,4.392528517028807,4.428011487581374,4.380293213143672,4.392528517028807,3086049.0
2005-05-02,4.447587798964951,4.473282038503236,4.419445944276648,4.441469974325006,741954.0
2005-05-03,4.465941029542473,4.486741079177625,4.349704091888,4.402316553075794,1368467.0
2005-05-04,4.403540449631146,4.407211006063188,4.325233397008251,4.381516417761644,942276.0
2005-05-05,4.3925279194749125,4.3925279194749125,4.294644115155289,4.332574002669496,2310376.0
2005-05-06,4.343585818454021,4.3864098942236085,4.343585818454021,4.374174592563113,1689114.0
2005-05-09,4.380292100639285,4.445139853373902,4.374174276931203,4.410880525902606,1604067.0
2005-05-10,4.321564625250853,4.39253024767768,4.268952139202147,4.37050655335169,2759841.0
2005-05-11,4.404764436402453,4.533236348273015,4.380293480499938,4.5026479133738615,2011547.0
2005-05-12,4.502646920311622,4.527117870817051,4.41699876686191,4.435351893081337,1273387.0
2005-05-13,4.424339573187892,4.475728739020094,4.402315892573059,4.475728739020094,1085438.0
2005-05-16,4.447588160576729,4.494082799687918,4.399869540471716,4.408434634319463,1649672.0
2005-05-17,4.408434048174251,4.428010808699958,4.337468464587854,4.361939068606406,1964213.0
2005-05-18,4.368058107646022,4.413329465610902,4.328904575706381,4.368058107646022,2140242.0
2005-05-19,4.426787933429572,4.491635703809449,4.423117376861374,4.48062403410485,1420081.0
2005-05-20,4.500200167846533,4.525894755482516,4.484294308173484,4.484294308173484,739347.0
2005-05-23,4.505094550378287,4.543024440047303,4.5026472818119725,4.543024440047303,817929.0
2005-05-24,4.543023889729792,4.600530187770283,4.525894051756429,4.563823936830822,777660.0
2005-05-25,4.587070815628607,4.600529749916221,4.514881954755172,4.525893621005839,585859.0
2005-05-26,4.527118601503102,4.527118601503102,4.465941388684694,4.483070883483939,635061.0
2005-05-27,4.48429417279038,4.5258946188434725,4.48429417279038,4.492858919530927,756073.0
2005-05-30,4.498976497156517,4.507541243426511,4.478176101953455,4.490411750886522,310423.0
2005-05-31,4.490411997593031,4.521000428329073,4.47939998227598,4.492858919530927,1310498.0
2005-06-01,4.4928590674727,4.594413437330844,4.490412145454231,4.574836674628616,847873.0
2005-06-02,4.613991300716466,4.625002972384376,4.590743976121499,4.606650186271193,818452.0
2005-06-03,4.601753821905215,4.6066483584449465,4.527117685891361,4.563823936830822,814064.0
2005-06-06,4.545471005106322,4.569941955655195,4.527117878854311,4.539353527448037,855997.0
2005-06-07,4.557706307061468,4.557706307061468,4.539353527448037,4.539353527448037,782447.0
2005-06-08,4.550364702653723,4.550364702653723,4.506317343072316,4.517329009648395,1187243.0
2005-06-09,4.514882324425539,4.636013089570569,4.514882324425539,4.6335661679718045,2292120.0
2005-06-10,4.6445792617978965,4.648249818368864,4.594413717653002,4.648249818368864,693306.0
2005-06-14,4.649471866429809,4.651919134583691,4.620107075053063,4.62500091808373,854476.0
2005-06-15,4.644577647827688,4.75469638652276,4.644577647827688,4.75469638652276,1904710.0
2005-06-16,4.80241548668784,4.825663149788779,4.786509628741195,4.803639120880223,2552180.0
2005-06-17,4.808534288787008,4.836675801102658,4.74491015078582,4.820769939921687,1488915.0
2005-06-20,4.8122043927189,4.862369933701721,4.802416011387551,4.839122268060802,844314.0
2005-06-21,4.869710536568856,4.908864057795255,4.862369424658198,4.894181487335356,887700.0
2005-06-22,4.885616358087003,4.894181103523968,4.857474853572087,4.863592677443585,909664.0
2005-06-23,4.868485622640746,4.892956566974814,4.851356134926145,4.857473957669285,656355.0
2005-06-24,4.833004517814914,4.8464634547287,4.807309931605981,4.8464634547287,1696965.0
2005-06-27,4.814651060769957,4.845239488635722,4.804862680659654,4.833004186817131,766171.0
2005-06-28,4.85135908808126,4.932113080221602,4.85135908808126,4.932113080221602,683351.0
2005-06-29,4.956581828063003,4.9932880772124015,4.901522454338906,4.925993402651354,912960.0
2005-06-30,4.906416899403089,4.938229309432077,4.894181597064811,4.895405231290216,1701506.0
2005-07-01,4.847687873820777,4.85135843054814,4.798745961993742,4.8513584305481405,1054464.0
2005-07-04,4.857476338549614,4.912535730309625,4.8513585128078365,4.862370529815304,656300.0
2005-07-05,4.869710764631272,4.95780619151643,4.869710764631272,4.946794176496136,1075247.0
2005-07-06,4.943122256131648,4.943122256131648,4.875827243604347,4.875827243604347,732626.0
2005-07-07,4.856252218965828,4.856252218965828,4.759592037783843,4.763262594206781,1540155.0
2005-07-08,4.762039478599248,4.762039478599248,4.714321203460568,4.7485805401363,880084.0
2005-07-11,4.787732094471295,4.815873942872579,4.771826239254922,4.795073551726833,1085923.0
2005-07-12,4.806086180911514,4.806086180911514,4.764485736920781,4.768156292964959,762687.0
2005-07-13,4.784062435358667,4.79018025977791,4.762038752743415,4.774274054943313,805210.0
2005-07-14,4.776720829420336,4.781615366115658,4.759591337541011,4.769379717654504,569758.0
2005-07-15,4.77182752482954,4.78039227173632,4.766933334220148,4.77182752482954,482540.0
2005-07-18,4.771826789671129,4.798744660556444,4.759591141713395,4.7840620909903,491186.0
2005-07-19,4.7706037836991095,4.771827417983713,4.733897528269872,4.733897528269871,722955.0
2005-07-20,4.722883679465318,4.798743429442687,4.722883679465318,4.791402319862252,2379327.0
2005-07-21,4.806086505222957,4.864816792447255,4.802415948931093,4.845240030039156,2442846.0
2005-07-22,4.796298263206666,4.869710772423164,4.781615692035647,4.8464634547287,1714872.0
2005-07-25,4.847685743331258,4.875827243604347,4.837897365267705,4.875827243604347,610890.0
2005-07-26,4.867262879503612,4.877050911692929,4.855027232649536,4.869709800891308,1168994.0
2005-07-27,4.869710536568856,4.913758247948555,4.851357410153627,4.894181487335356,528687.0
2005-07-28,4.912534294596158,4.959029271351143,4.87338077591346,4.957805637232667,1045751.0
2005-07-29,4.966370832339982,4.982276690765704,4.875828485509643,4.881945963378648,3500760.0
2005-08-01,4.8562498944491095,4.869708825983311,4.817096386976186,4.8562498944491095,795595.0
2005-08-02,4.8513568111548215,4.916204562700333,4.835450608460897,4.888063406091685,928465.0
2005-08-03,4.888064119214967,4.907640533628494,4.877051757824911,4.895405231290216,1049959.0
2005-08-04,4.901522310932284,4.938228559007747,4.901522310932284,4.930887101409532,875334.0
2005-08-05,4.907639945063708,4.924769782249255,4.8868398989192885,4.9125341347397855,994226.0
2005-08-08,4.922322748852115,4.987170851812582,4.918652193079634,4.965146823900566,889105.0
2005-08-09,4.959028235348452,5.042229098528931,4.92966310247117,4.983498832774366,1999987.0
2005-08-10,4.979829250512594,5.060583208379193,4.973711426641904,5.060583208379193,1957892.0
2005-08-11,5.066702648823189,5.103408910481655,5.061808457492817,5.087502701998276,1351687.0
2005-08-12,5.078936751183936,5.102184414477374,5.074042561012462,5.085054575557924,1069020.0
2005-08-15,5.148276773793842,5.216034290145432,5.113758930441343,5.15722577722032,4107262.0
2005-08-16,5.176402133141062,5.185351135624186,5.112479858969064,5.152111466129032,957636.0
2005-08-17,5.126542515595384,5.15083318207056,5.080518971787782,5.088189441692224,1222364.0
2005-08-18,5.08819055970333,5.118873170443836,5.060065014286478,5.062621717419575,552756.0
2005-08-19,5.051115747084777,5.086911762228016,5.043444913703699,5.066457051656395,913338.0
2005-08-22,5.056229416300997,5.0690140185381525,5.019154866632469,5.062621717419575,1206333.0
2005-08-23,5.062620605026626,5.109923043405602,5.062620605026626,5.088189441692224,744813.0
2005-08-24,5.088190851772026,5.100975092552457,5.025547456223932,5.056229706535083,740254.0
2005-08-25,5.047278882309658,5.081797080573796,5.046000712225777,5.07540478139261,822487.0
2005-08-26,5.086910909311325,5.107366340834281,5.044722600455945,5.088189441692224,760272.0
2005-08-29,5.067735840381002,5.067735840381002,5.0191548590202695,5.035774697027142,1269160.0
2005-08-30,5.060065683389903,5.107368138417394,5.060065683389903,5.086912699694968,893118.0
2005-08-31,5.069014779154484,5.069014779154484,5.0191556197673295,5.037053993146925,1256674.0
2005-09-01,5.049837697805756,5.08819078181028,5.043445396408146,5.058786702448069,710977.0
2005-09-02,5.074128014104067,5.074128014104067,5.0140413225955065,5.016598025843037,1048496.0
2005-09-05,5.011484004487671,5.016597410355368,4.975687628080097,5.005091703867258,927657.0
2005-09-06,5.010204931997855,5.061342244878733,4.998698864559175,5.008926399573448,780997.0
2005-09-07,5.020431512937852,5.043443281251605,4.983356615009138,5.017874448574979,833149.0
2005-09-08,5.035775084024109,5.054951626633911,5.020433777498151,5.024269013581995,819701.0
2005-09-09,4.996143147891463,4.996143147891463,4.960346768277077,4.964182004116693,1324931.0
2005-09-12,4.973130243456291,5.005091382314481,4.941169466788606,4.962902707996911,453865.0
2005-09-13,4.960346314552933,4.960346314552933,4.920714702724045,4.936056006869794,961258.0
2005-09-14,4.934777923962754,5.015319687519202,4.928385622771932,5.015319687519202,884677.0
2005-09-15,4.965460252684551,4.998699565043631,4.965460252684551,4.988472028596139,2210929.0
2005-09-16,4.973131696750585,5.049838235111826,4.973131696750585,5.037053993146925,1063839.0
2005-09-19,5.049838458052353,5.066458299312008,5.011485368273822,5.042167984972896,381012.0
2005-09-20,5.0434438490221005,5.049836148458481,4.9986984773483565,5.0114830762211175,870947.0
2005-09-21,4.969294723212782,5.003812562860932,4.969294723212782,4.97824372567888,674443.0
2005-09-22,4.974408802132319,5.014040411698497,4.929663424809521,4.96034603134924,917404.0
2005-09-23,4.960346763380152,4.996143142959198,4.946283990521739,4.946283990521739,544018.0
2005-09-26,4.96801567634855,5.07540478139261,4.9526743756279705,5.07540478139261,1576121.0
2005-09-27,5.0817977809239085,5.0817977809239085,5.006369799200196,5.054950410415301,1594338.0
2005-09-28,5.05495191017371,5.086912695585914,5.037053899318124,5.060065679302536,1692644.0
2005-09-29,5.092025184588774,5.121429621330248,5.084354713919181,5.111202085643782,1404418.0
2005-09-30,5.113758576141975,5.176402320168179,5.108644808511071,5.132935114210242,2398998.0
2005-10-03,5.1112015066610486,5.121429041188968,5.070291368549371,5.09074643760521,565057.0
2005-10-04,5.088189540902045,5.112479845660359,5.06901300357656,5.092024775929046,874216.0
2005-10-05,5.052393172411591,5.062620707284412,4.969294723212782,4.97824372567888,1586282.0
2005-10-06,4.921994297412939,4.953955082970584,4.897703622297531,4.897703622297531,1319663.0
2005-10-07,4.89386742162217,4.952675574187554,4.840173037201192,4.921993327511661,1347045.0
2005-10-10,4.960346452267729,4.985915293220516,4.955232684077172,4.973130691648855,853111.0
2005-10-11,4.970573943788236,4.9718524763719705,4.902816425327245,4.921993327511661,1229703.0
2005-10-12,4.947561905154669,4.947561905154669,4.89131081662991,4.925828661748482,1277475.0
2005-10-13,4.8938659618103815,4.8938659618103815,4.799261460454141,4.812045695906422,1564018.0
2005-10-14,4.813326181441418,4.858071201410985,4.794149278638046,4.794149278638046,1248243.0
2005-10-17,4.794148865207501,4.842729478862648,4.794148865207501,4.841451308538418,695281.0
2005-10-18,4.906650997549511,4.906650997549511,4.783920587735434,4.786477652368457,933226.0
2005-10-19,4.755796997674417,4.774973541514097,4.672698520305599,4.690596531305139,2731713.0
2005-10-20,4.749404248129008,4.760910318224846,4.670141014558963,4.69826656124815,1248279.0
2005-10-21,4.667584718493161,4.667584718493161,4.630510161036344,4.639459167167946,1667459.0
2005-10-24,4.634345380260704,4.634345380260704,4.526956220512237,4.564031140020675,2239273.0
2005-10-25,4.603662763189713,4.679090772941574,4.557638837583228,4.564031140020675,2596685.0
2005-10-26,4.581928364843384,4.647128819213381,4.5768145966145495,4.634344217546027,1946999.0
2005-10-27,4.627951040912006,4.634343340535995,4.584484200287916,4.602382566796992,2964221.0
2005-10-28,4.576814527532445,4.578092697927456,4.543574853451472,4.543574853451472,4955742.0
2005-10-31,4.5780939156305545,4.583207685142386,4.561474436360074,4.564031140020675,1499637.0
2005-11-01,4.55891628613358,4.602383497740436,4.5538025178381,4.5538025178381,880044.0
2005-11-02,4.564029440583794,4.576814040698285,4.542296199893952,4.551245202659798,1796715.0
2005-11-03,4.5640296651795325,4.595990804848071,4.55380212946084,4.55635919448577,2187136.0
2005-11-04,4.562752357596586,4.594713141117854,4.5486892216814,4.561473824842373,1811075.0
2005-11-07,4.581928391364599,4.581928391364599,4.474539257937494,4.487323497488306,1793787.0
2005-11-08,4.512892077332781,4.532068978833829,4.493715900212775,4.500107838522604,2354261.0
2005-11-09,4.52567524433295,4.60238173946044,4.519282945858058,4.588318610377596,4382473.0
2005-11-10,4.62795191671235,4.659913058690196,4.588320303486521,4.634344217546027,2970047.0
2005-11-11,4.682924778709237,4.726391989230586,4.677811372731999,4.723834924051431,2001658.0
2005-11-14,4.767301861011185,4.767301861011185,4.73022731274847,4.743011914500852,1058526.0
2005-11-15,4.730227347120477,4.730227347120477,4.685481965043085,4.716164574843105,2531472.0
2005-11-16,4.723835585641998,4.794149817249027,4.721278882295303,4.7813655761343785,1126962.0
2005-11-17,4.8133282551180105,4.832504441801771,4.794151344052847,4.810771188766375,866456.0
2005-11-18,4.824830244466967,4.8261087766563175,4.757073109097352,4.778806345364183,986295.0
2005-11-21,4.806933867261083,4.835059776100084,4.799263395335356,4.8005419280531685,1487178.0
2005-11-22,4.796706210989846,4.800541446568043,4.704658383969911,4.723834924051431,2767329.0
2005-11-23,4.736619645313508,4.743012308911831,4.672698079998292,4.69826656124815,774145.0
2005-11-24,4.699544615802137,4.74045476114433,4.699544615802137,4.723834924051431,2411329.0
2005-11-25,4.734062398130247,4.736619101085243,4.696987488853816,4.7021012569543394,845262.0
2005-11-28,4.71360750959783,4.730227347120477,4.704658505620461,4.716164574843105,491415.0
2005-11-29,4.703379329507532,4.703379329507532,4.631786583102409,4.631786583102409,1387950.0
2005-11-30,4.630508912029473,4.666305289091003,4.543574853451472,4.543574853451472,2309281.0
2005-12-01,4.538461051849359,4.5959910336790015,4.532069113349812,4.570422193109219,1378472.0
2005-12-02,4.602384985409834,4.62795347296142,4.516729429320974,4.525678436183095,1535911.0
2005-12-05,4.539740738867578,4.570423355353811,4.505222885868221,4.509058122381345,1329271.0
2005-12-06,4.50777924385279,4.526955423407335,4.491159405318095,4.511614479763699,1777465.0
2005-12-07,4.542295820122828,4.556358589320615,4.525675986239734,4.5384602230948685,1951009.0
2005-12-08,4.537182822808742,4.572979199143674,4.537182822808742,4.557637532809605,2321148.0
2005-12-09,4.544853830305938,4.557638070839476,4.538461528943885,4.544853830305938,1222780.0
2005-12-12,4.544853293785249,4.589598673656284,4.538460993177809,4.557637532809605,1381220.0
2005-12-13,4.552523764761758,4.58832014109669,4.54229659085659,4.557637532809605,1288610.0
2005-12-14,4.558915672976096,4.564029440583794,4.525676364621312,4.551245202659798,1434342.0
2005-12-15,4.595991836140139,4.613889846568717,4.560195453092388,4.613889846568718,2151183.0
2005-12-16,4.589598836091364,4.634344217546027,4.5768145966145495,4.634344217546027,943602.0
2005-12-19,4.666306743247327,4.689318526005611,4.619004282556141,4.629231822046633,1079998.0
2005-12-20,4.629232212045302,4.629232212045302,4.590879116820149,4.617726138601485,1047067.0
2005-12-21,4.653520400043568,4.653520400043568,4.5806494800286925,4.61005355453595,1614414.0
2005-12-22,4.61133304863829,4.648407601534852,4.601105510834289,4.627952525926851,940692.0
2005-12-23,4.691874521484616,4.695709757370849,4.639458303007366,4.685482220213851,2723040.0
2005-12-28,4.685481873002811,4.766023631598087,4.685481873002811,4.730227254201238,612929.0
2005-12-29,4.739176553747647,4.758353095145022,4.730227549387612,4.741733256911702,548318.0
2005-12-30,4.727670090344727,4.730227155486408,4.7110506156859255,4.726391919964417,340860.0
2006-01-03,4.730227224808782,4.744289996722527,4.72383492405143,4.723834924051431,432274.0
2006-01-04,4.730227410990616,4.749403951826924,4.723835109981664,4.746847248737673,660594.0
2006-01-05,4.758352229352614,4.762187464496147,4.731505221157383,4.7366186265550985,509136.0
2006-01-06,4.744289470310459,4.74684653520589,4.6292298803974745,4.631786583102409,2180842.0
2006-01-09,4.62795200681479,4.63434430777292,4.604940230432286,4.611332531390416,1365334.0
2006-01-10,4.604940809739095,4.606219342529671,4.571701492518257,4.589599502823956,3268765.0
2006-01-11,4.584484674583682,4.598547807649478,4.57681420399371,4.576814203993711,3097544.0
2006-01-12,4.594713390471347,4.650964850613093,4.590878154191151,4.650964850613093,1057189.0
2006-01-13,4.639457634065864,4.679089244287292,4.624116330542359,4.661191237938459,783635.0
2006-01-16,4.699544127948075,4.700822660404929,4.666304819403343,4.680367589857249,995438.0
2006-01-17,4.698265693221396,4.7289482996811545,4.685481454958415,4.717442593901624,1252943.0
2006-01-18,4.728949305871343,4.728949305871343,4.657356542232269,4.657356542232269,1401905.0
2006-01-19,4.690595222701709,4.7391758351677415,4.6407360777522255,4.717442593901624,2072809.0
2006-01-20,4.744289740316088,4.787756948488239,4.736618907383732,4.787756948488239,1503028.0
2006-01-23,4.712329754244797,4.78775775276618,4.691874679243028,4.780086918545228,1543647.0
2006-01-24,4.79414851493545,4.826109652325818,4.776250147608268,4.826109652325818,1371892.0
2006-01-25,4.823553706020921,4.838895012062947,4.790314390691817,4.8005419280531685,4235135.0
2006-01-27,4.831224285308386,4.854236062062355,4.813326276965361,4.840173289479899,1031726.0
2006-01-30,4.883638556386611,4.918156391420636,4.877246257397959,4.909207390150784,974846.0
2006-01-31,4.909209660992758,4.916880133574906,4.864464271755291,4.864464271755292,913928.0
2006-02-01,4.8964243293352,4.8964243293352,4.84656481988769,4.863184656370194,1210137.0
2006-02-02,4.902816260826639,4.919436097285954,4.827388635965609,4.845286642775239,1626858.0
2006-02-03,4.832501874390156,4.832501874390156,4.755795719644754,4.768579958038818,2301829.0
2006-02-06,4.7647443951021735,4.781364229843087,4.73789702547308,4.750681625178547,1677728.0
2006-02-07,4.768581748332507,4.768581748332507,4.731507189537269,4.749405202446607,982906.0
2006-02-08,4.741732931543373,4.780086373896946,4.719999688473234,4.723834924051431,1305962.0
2006-02-09,4.732783382704322,4.7941485936499415,4.721277677294888,4.7519602827676986,731212.0
2006-02-10,4.7941493737814085,4.858071297822924,4.757074824444984,4.840173289479899,2537100.0
2006-02-13,4.806933005273458,4.812046773037124,4.734062086284104,4.762187627889011,952957.0
2006-02-14,4.9092088389475546,4.921993440697827,4.570422325423465,4.691874231098343,5435440.0
2006-02-15,4.7033792158177965,4.711050048128174,4.587041458459698,4.601104228473156,2821558.0
2006-02-16,4.613889751993996,4.6522431998542935,4.602384043607436,4.627952525926851,1226764.0
2006-02-17,4.653520757856519,4.679089599000689,4.621559978069212,4.634344217546027,1433250.0
2006-02-20,4.670191104297219,4.681994565905766,4.647896130933431,4.681994565905766,2389285.0
2006-02-21,4.681995876422104,4.767242545041843,4.681995876422104,4.714783113822317,1245157.0
2006-02-22,4.773799779535702,4.788226030487682,4.734455391202661,4.764619471798264,878535.0
2006-02-23,4.797406853330822,4.821013412726622,4.70822581601504,4.720029281488965,2161491.0
2006-02-24,4.708224187410807,4.747568563311691,4.696420726019774,4.721339227079048,1844907.0
2006-02-27,4.746258053864292,4.773798972420209,4.709536457571095,4.77248776550229,655046.0
2006-02-28,4.773799791085395,4.805275450448795,4.742324131721995,4.800029507221561,1206803.0
2006-03-01,4.772488202749616,4.772488202749616,4.684618753599866,4.696421846254363,1870217.0
2006-03-02,4.741011069405826,4.741011069405826,4.700355118191586,4.706912265995767,2109157.0
2006-03-03,4.708223452491295,4.756748497206308,4.706911874418814,4.709535030563774,509258.0
2006-03-06,4.7095377831253264,4.760685642327589,4.701668681643089,4.734455923306932,510651.0
2006-03-07,4.721341249572642,4.7475705970412205,4.7095377831253264,4.734455923306932,678261.0
2006-03-08,4.74101141502949,4.742322621754779,4.706912609133599,4.721339227079048,1440118.0
2006-03-09,4.721341249572642,4.741013445950116,4.7095377831253264,4.734455923306932,797666.0
2006-03-10,4.721339227079048,4.746257356586403,4.710846972413304,4.721339227079048,524179.0
2006-03-13,4.747568492416603,4.782978504509008,4.721339156575641,4.782978504509008,1071123.0
2006-03-14,4.784290438459947,4.7882248019734055,4.738388539997765,4.743634481866356,904649.0
2006-03-15,4.747570308164374,4.779045969073954,4.74363594343869,4.767242874896904,678379.0
2006-03-16,4.852488806633047,4.852488806633047,4.79478343271345,4.806586897539556,2958985.0
2006-03-17,4.851177133719919,4.851177133719919,4.794783339554912,4.794783339554913,780152.0
2006-03-20,4.806585426938554,4.8118313684171286,4.767241051625196,4.782978504509008,923312.0
2006-03-21,4.780356417622492,4.786913938316287,4.729208573625228,4.741012036563664,761018.0
2006-03-22,4.734455094924102,4.78429136656751,4.734455094924102,4.76199638796494,717808.0
2006-03-23,4.77379940242019,4.780356923808351,4.7449469027954905,4.751504052631644,903657.0
2006-03-24,4.75150372106384,4.75150372106384,4.6583887072993,4.695110304337701,1944763.0
2006-03-27,4.710848377816829,4.721340635612765,4.701668070241419,4.714783113822317,2820817.0
2006-03-28,4.709537158383351,4.710848365496386,4.675438342403822,4.67937307839902,1906807.0
2006-03-29,4.668880140988196,4.6741260829153095,4.647896373279742,4.66756856261843,2650125.0
2006-03-30,4.6675693388598605,4.6675693388598605,4.600683661053709,4.622979010839762,2384493.0
2006-03-31,4.61773235125073,4.621666714851671,4.557403832644519,4.574453236984529,4212300.0
2006-04-03,4.569207615924985,4.668880140988196,4.557403782149047,4.66756856261843,1601728.0
2006-04-04,4.714782925767901,4.718717290064431,4.670192225233838,4.708225404239006,1981310.0
2006-04-05,4.72134043801429,4.789537324193455,4.706913816368683,4.780357017002262,1994757.0
2006-04-06,4.780356644663993,4.790848529651585,4.73970068322507,4.746258204230312,1468762.0
2006-04-07,4.73445454947678,4.786913972295573,4.727897028736438,4.777733294638306,1085712.0
2006-04-10,4.77379949548626,4.815767038705448,4.758062038331079,4.780357017002262,1051992.0
2006-04-11,4.784292211326657,4.793472891662638,4.758062863816103,4.769865958730228,1135861.0
2006-04-12,4.755439166013352,4.760685109230047,4.722651928020997,4.747570065412289,1627473.0
2006-04-13,4.747570160332536,4.769865512337261,4.7357670665230165,4.742324217010958,697861.0
2006-04-18,4.773799876940434,4.773799876940434,4.730521123201436,4.742324217010958,12433092.0
2006-04-19,4.746258616954828,4.760684867179247,4.721340480830465,4.75806208148027,1559706.0
2006-04-20,4.752815199928623,4.821012450141772,4.7344545875703,4.8105205654935945,3566155.0
2006-04-21,4.8511768205035,4.93773505988852,4.817078379100188,4.919374074862125,2722499.0
2006-04-24,4.957406990246968,5.003308896502439,4.927242912269258,4.949538261884089,1872846.0
2006-04-26,4.9744558489459205,4.9744558489459205,4.870848955307547,4.8721601621888695,1936747.0
2006-04-27,4.721341249572642,4.7646200072926685,4.701668681643089,4.734455923306932,3856208.0
2006-04-28,4.721340720880851,4.767242631138925,4.716094406112118,4.747570065412289,3442326.0
2006-05-01,4.763308648753925,4.779046480894185,4.734456142272828,4.756751497359555,863342.0
2006-05-02,4.756749239700229,4.772487064370966,4.721339227079048,4.721339227079048,880824.0
2006-05-03,4.735765619521455,4.735765619521455,4.708224332610324,4.7160930594124,794698.0
2006-05-04,4.708224804861028,4.708224804861028,4.661011324657102,4.668880423800408,982979.0
2006-05-05,4.688552783407134,4.695110304337701,4.666257435174395,4.695110304337701,1348828.0
2006-05-08,4.695111415792468,4.720029555365016,4.666258539798937,4.6859311072476455,958906.0
2006-05-09,4.70691436888522,4.713471891170971,4.6531437264878335,4.71347189117097,3948472.0
2006-05-10,4.747568806354566,4.760683846694207,4.721339468779162,4.727896617397043,1114121.0
2006-05-11,4.734454929149381,4.737077714724666,4.667569252579614,4.718717101041672,1138005.0
2006-05-12,4.67019129559892,4.725273870993829,4.67019129559892,4.705601681875051,881880.0
2006-05-15,4.7056019603751125,4.7056019603751125,4.655765323899104,4.655765323899104,1016590.0
2006-05-16,4.65576635061876,4.741013022713838,4.65576635061876,4.6872420106336765,1641453.0
2006-05-17,4.662323743679349,4.683307516442048,4.642651549602328,4.676749994565696,1014621.0
2006-05-18,4.6360930013218224,4.647896463775632,4.590191101453843,4.590191101453843,1820565.0
2006-05-19,4.629536087936237,4.634782030653355,4.590191703333856,4.591503281901136,1933435.0
2006-05-22,4.594125465087794,4.624289910419966,4.58625673781989,4.590191101453843,1458490.0
2006-05-23,4.590192223230651,4.629536612289278,4.58756943735103,4.616421939787083,1109664.0
2006-05-24,4.616421322200026,4.622978843349877,4.579699723933654,4.596749130302468,1448252.0
2006-05-25,4.584945898772964,4.599372148791737,4.525929320091071,4.546913091591836,1781441.0
2006-05-26,4.590191101453843,4.601994563907651,4.563961391307575,4.590191101453843,3062261.0
2006-05-29,4.598061769412406,4.598061769412406,4.574455206093188,4.587570252477728,1138022.0
2006-05-30,4.578388010551987,4.61642081160011,4.574453275366082,4.590191101453843,1138908.0
2006-05-31,4.563961559675314,4.575765022564561,4.544289369227881,4.544289369227881,3965155.0
2006-06-01,4.583635335048131,4.608553474314638,4.570520290243402,4.603307159151094,1861275.0
2006-06-02,4.615110625164937,4.620356568776415,4.5797005986754735,4.603307159151094,1252112.0
2006-06-05,4.611176575742394,4.620356884802385,4.590192799861217,4.620356884802385,632956.0
2006-06-06,4.590191177763299,4.615109309928515,4.5639614671809765,4.566584624015189,1863459.0
2006-06-07,4.590192223230651,4.6413400776276825,4.5678968712696735,4.616421939787083,1358279.0
2006-06-08,4.64002753871184,4.64002753871184,4.577076603555415,4.578388181999831,2268339.0
2006-06-09,4.608552067534314,4.636092984423545,4.583633935874174,4.6269126787938015,1256766.0
2006-06-13,4.603307584491343,4.607242321227566,4.5246187946004754,4.5246187946004754,1397507.0
2006-06-14,4.507567569560735,4.582322335738361,4.465600405230781,4.574453236984529,1784229.0
2006-06-15,4.590191101453843,4.603305770751,4.58363395258124,4.590191101453843,3330109.0
2006-06-16,4.616422737764604,4.642652458855007,4.616422737764604,4.642652458855008,1035445.0
2006-06-19,4.629535992947733,4.651831341926028,4.596749130302468,4.596749130302468,758873.0
2006-06-20,4.577077812645766,4.622979726358189,4.57576623385488,4.603307159151094,1343687.0
2006-06-21,4.616422203955823,4.640028764431444,4.59019248589843,4.603307159151094,989536.0
2006-06-22,4.591504370049976,4.654455697574335,4.591504370049976,4.654455697574335,997070.0
2006-06-23,4.629535613734618,4.642650654960045,4.590191233162268,4.600683117521824,906937.0
2006-06-26,4.603306824377896,4.622979390154312,4.583635001705556,4.601995617234432,1523091.0
2006-06-27,4.609864172602169,4.617732900740394,4.590191609152617,4.596749130302468,1191580.0
2006-06-28,4.583633912064919,4.583633912064919,4.550846681783914,4.557403830598554,1780513.0
2006-06-29,4.557404359271605,4.583634443780741,4.539043745977603,4.561339094879171,2621530.0
2006-06-30,4.590192537271284,4.653143861313572,4.590192537271284,4.633471665438374,4352696.0
2006-07-03,4.616421761100226,4.7082255797182855,4.609864610878957,4.67937307839902,2395561.0
2006-07-04,4.718716912857617,4.7606844528044965,4.69511035741349,4.729208797844336,860309.0
2006-07-05,4.741012017069123,4.768552935076269,4.722651033512391,4.760684207517647,519777.0
2006-07-06,4.761996600261004,4.839374168394843,4.729209362872214,4.839374168394844,1011567.0
2006-07-07,4.807898605851681,4.839374265202074,4.763307902662605,4.817078913607536,686890.0
2006-07-10,4.819702503276478,4.86167005607637,4.813145351815569,4.826260026289486,689904.0
2006-07-11,4.845931417571843,4.877407076935242,4.760685118793331,4.800029507221561,887107.0
2006-07-12,4.848553023360431,4.848553023360431,4.789536088052246,4.813143010796288,377272.0
2006-07-13,4.780355610672145,4.838060965622223,4.7606834234635045,4.786913130258994,717462.0
2006-07-14,4.734454516085431,4.760684227309834,4.668880423800408,4.668880423800408,1291014.0
2006-07-17,4.655766116027831,4.785603114159231,4.655766116027831,4.754127455730284,930472.0
2006-07-18,4.7541272590060375,4.838062344676691,4.75019289475323,4.819701358910229,1051959.0
2006-07-19,4.844618113657165,4.86035593773446,4.761995001691256,4.786913130258994,1012169.0
2006-07-20,4.786913303053975,4.849864230083607,4.77642141995705,4.813143010796288,1070893.0
2006-07-21,4.78035717108774,4.782979956847471,4.721340590197483,4.754127455730284,996687.0
2006-07-24,4.722650433804337,4.73445389519537,4.67806011634654,4.721339227079048,629316.0
2006-07-25,4.810521080998781,4.810521080998781,4.7226516305420265,4.76199638796494,827487.0
2006-07-26,4.734455083600934,4.747569755009196,4.675438133383718,4.675438133383718,895421.0
2006-07-27,4.662322843792543,4.721339786184632,4.6570769016144,4.710847530276384,1517796.0
2006-07-28,4.708225602769745,4.717406281918123,4.622979305507618,4.659700907445036,2066360.0
2006-07-31,4.721341622126218,4.726587566344298,4.642652458855007,4.642652458855008,938965.0
2006-08-01,4.642650525567314,4.655765194875264,4.608552088125079,4.624289914225793,1615879.0
2006-08-02,4.653142577462575,4.655765362797981,4.531174327894948,4.544289369227881,3327318.0
2006-08-03,4.577076601008248,4.594125634568307,4.532485906338634,4.544289369227881,2870108.0
2006-08-04,4.531175032039021,4.558716325876522,4.485273494896562,4.485273494896561,1747981.0
2006-08-07,4.485274559418199,4.485274559418199,4.445929791519226,4.445929791519226,1038213.0
2006-08-08,4.459044679174053,4.570520712554181,4.453798735077855,4.5246187946004754,1539246.0
2006-08-09,4.472159055054818,4.494454408863135,4.440683392579103,4.46953626895788,1848934.0
2006-08-10,4.445928289975018,4.493141772576888,4.443305504495353,4.474781159563265,754733.0
2006-08-11,4.498388298660072,4.498388298660072,4.464289853688932,4.478716104578567,740935.0
2006-08-14,4.478716369493469,4.6033070632298525,4.472158847227746,4.5521595785238,909548.0
2006-08-15,4.574454472662723,4.574454472662723,4.38035493832958,4.432814372352605,3297994.0
2006-08-16,4.524617372576804,4.524617372576804,4.403961067836935,4.406583853284681,3195415.0
2006-08-17,4.465601702215268,4.523306709260713,4.413142267126627,4.51806076575185,2435323.0
2006-08-18,4.524618921557,4.595438983066765,4.498389200340029,4.587570252477728,2356047.0
2006-08-21,4.686336275166269,4.712852121297676,4.650051100144072,4.652842449934391,2426479.0
2006-08-22,4.652842773817011,4.675171992192592,4.634700185043013,4.637491535027637,3032951.0
2006-08-23,4.64725898496661,4.68214808100395,4.624929773722604,4.6612145443065005,3575349.0
2006-08-24,4.636094766932385,4.645863698824535,4.556547241756683,4.556547241756683,2105766.0
2006-08-25,4.605392919458191,4.619348878425684,4.566317183250042,4.605392919458191,4155603.0
2006-08-28,4.631908300834018,4.63469925488316,4.577480545435391,4.616556669750285,861140.0
2006-08-29,4.658424610833526,4.669589218900699,4.637491069551407,4.6640065194918,1289962.0
2006-08-30,4.664004381960808,4.717036443662733,4.664004381960808,4.6933115635493685,2060314.0
2006-08-31,4.708665701862359,4.715643285898513,4.675171875137592,4.687731763627873,2499346.0
2006-09-01,4.6821481837355305,4.696104138756857,4.634698806488538,4.657028018222472,941536.0
2006-09-04,4.673775981271265,4.704478456643264,4.661215697993938,4.698896152450598,1132214.0
2006-09-05,4.707268363413559,4.793793854187814,4.703081340021099,4.73099285242815,1653366.0
2006-09-06,4.771464578425173,4.771464578425173,4.712850600866728,4.712850600866728,712002.0
2006-09-07,4.696103767174326,4.70587269769114,4.67796118523224,4.6821478132572745,1175139.0
2006-09-08,4.6751719333497705,4.677962887923915,4.644469060782104,4.662611649327755,797425.0
2006-09-11,4.6751711050609455,4.680753408595577,4.619348069714627,4.622139023794305,911587.0
2006-09-12,4.6472585618059465,4.673774398899972,4.620742329336731,4.634698282781075,816690.0
2006-09-13,4.654236400561994,4.655632075058656,4.62492960838336,4.647258818829108,853140.0
2006-09-14,4.675171474999128,4.737972098201582,4.6654021465090345,4.718434231972012,873034.0
2006-09-15,4.717037444814286,4.724015421983081,4.677961326194338,4.686334977871934,652389.0
2006-09-18,4.698894752009538,4.770069010409682,4.697499077533503,4.754717777298908,545253.0
2006-09-19,4.760302139553195,4.807751533892337,4.758906464473268,4.786817989194932,1173256.0
2006-09-20,4.758904333061788,4.820309659947318,4.749135402628345,4.800771799080431,1164381.0
2006-09-21,4.842639528167194,4.852408459928897,4.760300654764502,4.767278632612256,2598812.0
2006-09-22,4.744948742256924,4.758904300584432,4.690521392641811,4.728201835038798,1398466.0
2006-09-25,4.771466340868664,4.78960892922807,4.7184346461262106,4.744950493497437,713156.0
2006-09-26,4.778443924920069,4.778443924920069,4.728203580098451,4.744950493497437,766496.0
2006-09-27,4.814728517278271,4.856595598006685,4.791003627332011,4.838453407224528,1580355.0
2006-09-28,4.816123757570113,4.904044935467979,4.802167801669517,4.876133419042048,1180226.0
2006-09-29,4.830078533524005,4.909626441260397,4.830078533524005,4.874736952551426,2488647.0
2006-10-02,4.919396220625685,4.929165152630171,4.873342119211304,4.897067007258138,325353.0
2006-10-03,4.898461864958524,4.938933659547668,4.870550746026624,4.901253214076851,973513.0
2006-10-04,4.885901457099214,4.919395270682826,4.885901457099214,4.894274712807524,759947.0
2006-10-05,4.919397021656154,4.966846410100792,4.904045783810124,4.926374605438232,1164182.0
2006-10-06,4.933350479352169,4.954284012515944,4.912416946188394,4.948702106022419,479060.0
2006-10-09,4.948702442265856,4.948702442265856,4.85938560629821,4.881714815290122,920758.0
2006-10-10,4.912418560695523,4.931956425969619,4.905440977597797,4.912418560695523,1085718.0
2006-10-11,4.924979730339603,4.962660188283337,4.912419445899905,4.940330969446256,1233950.0
2006-10-12,4.927767758061509,4.961261566422821,4.904043273670256,4.904043273670256,515531.0
2006-10-13,4.959868430943386,4.959868430943386,4.906836738247889,4.926374605438232,1208393.0
2006-10-16,4.947308949176684,4.954286533531752,4.92079310065149,4.940330969446256,1484340.0
2006-10-17,4.959867387766793,5.003130137767947,4.937538175459714,5.003130137767947,2124341.0
2006-10-18,4.982194997000327,5.003128527958818,4.943119283411206,4.957074838925161,1042981.0
2006-10-19,5.008714104773612,5.008714104773612,4.919397621248999,4.962660385622337,1643104.0
2006-10-20,4.9891746430212764,4.9891746430212764,4.958472173385083,4.959867452641092,846482.0
2006-10-23,4.954286533531752,4.989176036808531,4.91521079594222,4.940330969446256,731347.0
2006-10-24,4.961262598937313,4.98219613467594,4.881715084055489,4.891484014683487,2002661.0
2006-10-25,4.835660956005247,4.835660956005247,4.765882372229416,4.7882115822977145,2161830.0
2006-10-26,4.786815598675312,4.844034294623745,4.760299762275494,4.770068692205662,1734656.0
2006-10-27,4.77983814636839,4.791002751905976,4.746344725130851,4.746344725130851,4642192.0
2006-10-30,4.746345872699203,4.849617905828094,4.721225306478387,4.814728801619087,1235930.0
2006-10-31,4.814727894800067,4.856594970115644,4.810541266343559,4.82031019786716,1558975.0
2006-11-01,4.820311105737567,4.853804930448442,4.809146497500607,4.814728801619087,1177266.0
2006-11-02,4.78681728102669,4.834267063721423,4.779839302034762,4.814728801619087,1232659.0
2006-11-03,4.800770973886886,4.842638037333895,4.796583951242079,4.821704110235259,627849.0
2006-11-06,4.814727907819157,4.821705490140458,4.793794370104764,4.802167627040424,1039310.0
2006-11-07,4.813330855695909,4.825891132880065,4.802166252726689,4.821704110235259,708101.0
2006-11-08,4.821705762517622,4.821705762517622,4.76588312391758,4.76588312391758,1340563.0
2006-11-09,4.761695744185411,4.79239821034172,4.749135464678192,4.7882115822977145,1487033.0
2006-11-10,4.813333126745638,4.821706385235697,4.793795260018618,4.814728801619087,529545.0
2006-11-13,4.81472848465308,4.820310788404061,4.774256683614637,4.799377248181703,426811.0
2006-11-14,4.795189917578148,4.85659485447886,4.795189917578148,4.8272880606058575,635870.0
2006-11-15,4.853803542408978,4.906835218681435,4.8426389373647565,4.849616518985991,1000893.0
2006-11-16,4.84263872018836,4.870550231547178,4.80774923214604,4.845429673636647,1182095.0
2006-11-17,4.8496186120507705,4.856596592058863,4.782631348249359,4.817520457539071,563389.0
2006-11-20,4.817519573783691,4.842640139054403,4.751927997091493,4.758905580444199,987161.0
2006-11-21,4.7449500682945605,4.800773107955454,4.730994110691682,4.764487934488219,1029118.0
2006-11-22,4.799375877371344,4.806353458535647,4.758904087892562,4.770068692205662,1018609.0
2006-11-23,4.800771801652952,4.852407802757509,4.779837870944814,4.83147426742457,1819436.0
2006-11-24,4.828685254566774,4.891485885805549,4.786817771698898,4.870552342059291,1426769.0
2006-11-27,4.88450550810814,4.912417017858779,4.830078162938186,4.85380304507002,712753.0
2006-11-28,4.804960634108038,4.813333893932694,4.772862479154555,4.777049109066883,1459425.0
2006-11-29,4.772860566033926,4.837056850208895,4.764486914190325,4.807749661819128,1300659.0
2006-11-30,4.81751820482667,4.884505832679475,4.814727251353731,4.884505832679475,970867.0
2006-12-01,4.884506603693538,4.884506603693538,4.782629866784325,4.782629866784325,1981557.0
2006-12-04,4.79379518803506,4.891485310953875,4.785421929670733,4.857991486745942,1098060.0
2006-12-05,4.8845061389058175,4.902648721430504,4.862177323596871,4.871946254427389,1116455.0
2006-12-06,4.884506037645542,4.9193955274600585,4.874737107017544,4.891484014683487,993049.0
2006-12-07,4.902649344735252,4.958472378542793,4.902649344735252,4.951494400473035,814853.0
2006-12-08,4.951495129276533,4.961264062786912,4.877529895126153,4.8900897830500725,1168462.0
2006-12-11,4.891485945859674,4.968242537455223,4.891485945859674,4.9612645576623455,667138.0
2006-12-12,4.961263127272351,5.007317227101891,4.957076498753824,4.959867452641092,1768305.0
2006-12-13,4.94591209709228,4.9891748494493084,4.936143165019777,4.951494400473035,1153756.0
2006-12-14,4.982196038048189,5.114775622321776,4.959866828259998,5.114775622321776,2167773.0
2006-12-15,5.114776119715903,5.226422179514049,5.079886627185172,5.219444201932856,2087937.0
2006-12-18,5.219444201932856,5.225026504922763,5.191532686983319,5.219444201932856,1201529.0
2006-12-19,5.22642220576686,5.243168719445463,5.1371053574796965,5.152456591935241,1307970.0
2006-12-20,5.13012715290069,5.229212928241783,5.13012715290069,5.212466019928844,1061538.0
2006-12-21,5.248751721674484,5.275267565698227,5.219444923457591,5.264103353550333,3282699.0
2006-12-22,5.268287474372057,5.268287474372057,5.232002319508896,5.25433191929976,2390414.0
2006-12-27,5.275266823292274,5.303178338172158,5.222235142708114,5.268289241103731,253522.0
2006-12-28,5.2752669006843815,5.2752669006843815,5.220839940089172,5.222235219322207,247263.0
2006-12-29,5.222235053546949,5.24735521882234,5.212466122349587,5.238981962188953,236309.0
2007-01-02,5.268288667967711,5.310155738045206,5.254333109733609,5.2864308541345215,476726.0
2007-01-03,5.31992482280254,5.32271617175552,5.259915169440749,5.287826682094513,489401.0
2007-01-04,5.289223790220435,5.353420089036962,5.261312270001225,5.273872552943699,1151317.0
2007-01-05,5.326902540788924,5.353418377676865,5.251541657975791,5.275266146046481,842814.0
2007-01-08,5.276662575691202,5.308760719432588,5.176181120641895,5.206883985150139,859033.0
2007-01-09,5.268287283442168,5.303176367546035,5.206881973524241,5.293407439811955,986849.0
2007-01-10,5.28922285681803,5.290618136051277,5.185950447919351,5.1915327509780695,1085377.0
2007-01-11,5.20130245461207,5.262707797373504,5.165017677031601,5.241774256639568,798241.0
2007-01-12,5.247356022776561,5.343650861065349,5.244565068596238,5.343650861065348,1273877.0
2007-01-15,5.350628550651309,5.435758381496012,5.350628550651309,5.428780403359068,1133530.0
2007-01-16,5.435757730124035,5.46366924395188,5.399472959835444,5.446922335655173,1470329.0
2007-01-17,5.442734375346316,5.497161715146027,5.442734375346316,5.474832509548697,1450092.0
2007-01-18,5.515303793590719,5.554379902645152,5.458085501863778,5.512512840631532,1518525.0
2007-01-19,5.449711738255257,5.512512725337323,5.445525111216483,5.470645664199353,1116738.0
2007-01-22,5.525074321960875,5.554381511082251,5.465065059897274,5.497163202786041,1942956.0
2007-01-23,5.442734910561774,5.442734910561774,5.38551621674819,5.414823400820412,1700179.0
2007-01-24,5.4148242162393325,5.421802193569279,5.349232257313422,5.349232257313422,2197197.0
2007-01-25,5.414825268880306,5.4218032475667695,5.37574914176153,5.393891728196216,3563454.0
2007-01-29,5.416220703460958,5.416220703460958,5.35202401406842,5.363188621321446,1112477.0
2007-01-30,5.386911891079049,5.414823400820412,5.349231451772001,5.414823400820412,829901.0
2007-01-31,5.386913799554937,5.400869361682212,5.317135198167949,5.324112781543935,1160868.0
2007-02-01,5.371563327565947,5.3924968714256565,5.340860849288422,5.389705521377503,842482.0
2007-02-02,5.414823728805331,5.434361589120144,5.36179165939692,5.381329915086921,1052016.0
2007-02-05,5.360397772273168,5.372958054522855,5.282245519970009,5.343650861065348,1019781.0
2007-02-06,5.338067651735598,5.350627931854455,5.304573835002126,5.349232257313422,1293586.0
2007-02-07,5.372957219068689,5.372957219068689,5.287827001488887,5.303178235531898,1026559.0
2007-02-08,5.3031776347909645,5.324111169330571,5.278057472418473,5.296200053527886,941916.0
2007-02-09,5.317135198167949,5.331090760295225,5.304574915490687,5.324112781543935,826195.0
2007-02-12,5.324113569699538,5.329695874451886,5.275268501960332,5.297598116345087,750606.0
2007-02-13,5.268290137659527,5.324112781543934,5.265498788008888,5.324112781543935,1418662.0
2007-02-14,5.3450461002508165,5.393891155115861,5.324112166415576,5.365979638710798,881234.0
2007-02-15,5.428779852372801,5.428779852372801,5.212466110459391,5.303178235531898,3420166.0
2007-02-16,5.264102033982067,5.275266243331394,5.192927777707046,5.225025917446245,3286861.0
2007-02-19,5.23339905453388,5.308759937026538,5.232003380131191,5.296200053527886,2176923.0
2007-02-20,5.30317902942183,5.30317902942183,5.250147341925188,5.289223467850452,1825415.0
2007-02-21,5.337404280037371,5.367664688506367,5.28985162638558,5.338844960268972,4154735.0
2007-02-22,5.331641355561245,5.341728160316173,5.2984987638005165,5.2984987638005165,1360028.0
2007-02-23,5.259592829513369,5.282648619167832,5.237978128772432,5.274002493927165,2660209.0
2007-02-26,5.259592876291992,5.331642015482747,5.232214227893934,5.331642015482747,1334824.0
2007-02-27,5.331641740117009,5.338846367895641,5.24950539092448,5.308585951448261,1714115.0
2007-02-28,5.248063778184072,5.289852081543643,5.161604586032622,5.252386635731546,2170495.0
2007-03-01,5.259592724601784,5.259592724601784,5.128463025617755,5.201953251615346,2064873.0
2007-03-02,5.158723161971301,5.168809966336565,5.115493358885218,5.144313091529132,1984685.0
2007-03-05,5.102523342327991,5.109728784328213,4.993008788731428,4.993008788731428,2190049.0
2007-03-06,4.9786004875587295,5.151518909703198,4.971395859483073,5.151518909703198,1862570.0
2007-03-07,5.194747248506247,5.243740995545495,5.194747248506247,5.210597998567015,2455738.0
2007-03-08,5.2163630749740015,5.2163630749740015,5.154401149922756,5.161605778085627,1464652.0
2007-03-09,5.165928478938702,5.201953251615345,5.160164531640058,5.201953251615346,1870339.0
2007-03-12,5.20195221416484,5.255268409863831,5.191865410463993,5.248063783357738,1748536.0
2007-03-13,5.255268404683063,5.308585008569889,5.25094554713559,5.252386635731546,2085216.0
2007-03-14,5.212039102933359,5.236535976527008,5.145753925256901,5.19762944144559,2133724.0
2007-03-15,5.274002005106245,5.281207040765587,5.204834642553634,5.27688418266616,3618939.0
2007-03-16,5.275442885873489,5.302821530410902,5.259592134640296,5.259592134640296,1427925.0
2007-03-19,5.2783234079187125,5.315789256425222,5.259590891905793,5.288410618356824,1251153.0
2007-03-20,5.324434605219509,5.330198550114564,5.295614880744236,5.320111748608295,892653.0
2007-03-21,5.346051804930645,5.353256432699541,5.266797633549047,5.266797633549047,1021709.0
2007-03-22,5.30858646918836,5.33020117111325,5.289853537007886,5.3302011711132495,1367131.0
2007-03-23,5.357579373701709,5.357579373701709,5.302822078962503,5.3100271150830745,939718.0
2007-03-26,5.340286119045164,5.363341901938608,5.331640404580305,5.344608976277593,876650.0
2007-03-27,5.361902089766346,5.438274076785032,5.351815285177527,5.438274076785032,1236990.0
2007-03-28,5.420981965542363,5.43971489329877,5.333082089609244,5.367665359577394,1365815.0
2007-03-29,5.3561378581872,5.425305214386154,5.346051054134954,5.423863717498163,1232406.0
2007-03-30,5.432508929570091,5.448359677312499,5.416658181827684,5.439713963358583,2113944.0
2007-04-02,5.439715711773098,5.441156800642054,5.318672819830692,5.318672819830692,862075.0
2007-04-03,5.318672819830692,5.318672819830692,5.318672819830692,5.318672819830692,29706.0
2007-04-04,5.547788524990158,5.608309754891482,5.449801441336268,5.56219818611318,6299677.0
2007-04-05,5.619839046989673,5.654422323947711,5.602547204390407,5.629925853112455,1893320.0
2007-04-10,5.648657567991214,5.664508318232992,5.608309943950064,5.640011444433621,1461280.0
2007-04-11,5.654421462509514,5.663067586612177,5.621278871303575,5.621278871303575,2556506.0
2007-04-12,5.651538565292813,5.651538565292813,5.615513803829479,5.619837069138131,929563.0
2007-04-13,5.67747754467567,5.6803593138257344,5.588136577417292,5.588136577417292,1478401.0
2007-04-16,5.602546643436761,5.65586284659919,5.601105554637655,5.6313663782166365,1075114.0
2007-04-17,5.663067812061286,5.663067812061286,5.565080715025979,5.586695413782479,894767.0
2007-04-18,5.586695373105958,5.612633338017263,5.554993869592636,5.559317135904816,922635.0
2007-04-19,5.603988584227825,5.603988584227825,5.48294567974982,5.48294567974982,1018269.0
2007-04-20,5.5175289252639335,5.563640504232649,5.475740204763413,5.5045599416188615,889568.0
2007-04-23,5.5477875343296725,5.5477875343296725,5.472856248445306,5.5333774675394425,925107.0
2007-04-24,5.539142567196483,5.544906513465959,5.488708139398671,5.508882155462038,1070122.0
2007-04-26,5.547788403512127,5.5838127596510665,5.451242410556691,5.490148943801361,1996003.0
2007-04-27,5.523293695509968,5.579492088690555,5.504560761702923,5.569405281348509,1872659.0
2007-04-30,5.59822574897773,5.661628779492975,5.592461799999926,5.64145516219096,1411368.0
2007-05-01,5.6630669535582765,5.6760359341423,5.569403137065767,5.612632528025328,599208.0
2007-05-02,5.644333446504556,5.655861337340304,5.6083090938231015,5.627041610250934,1045121.0
2007-05-03,5.628482999315592,5.654420550961329,5.618396196355604,5.632806264790187,841362.0
2007-05-04,5.65586284659919,5.65586284659919,5.612633448549604,5.6313663782166365,442060.0
2007-05-07,5.63136566996213,5.635688527575314,5.567962261420625,5.582371922878039,575228.0
2007-05-08,5.57660870072648,5.588137002925833,5.508882834018514,5.536261071870332,1022002.0
2007-05-09,5.576608636920921,5.588136938988372,5.51464671790135,5.526174203487902,1111929.0
2007-05-10,5.560756585974679,5.647215769480301,5.556433728859486,5.634246789894369,1692628.0
2007-05-11,5.605426366683511,5.640010035795517,5.563638072686731,5.563638072686731,805401.0
2007-05-14,5.6198381435137845,5.6198381435137845,5.578049428556949,5.5982234457997215,865271.0
2007-05-15,5.576609326980563,5.59822443676122,5.549230677813664,5.583814363574115,808708.0
2007-05-16,5.550671091501894,5.566521843486953,5.503118427306267,5.517528498740286,1117071.0
2007-05-17,5.601106704111634,5.601106704111634,5.527616467401205,5.576609822461312,1276586.0
2007-05-18,5.592459232193372,5.593899912595879,5.507440717627009,5.523291876218276,1020696.0
2007-05-21,5.559313858090481,5.588133575310468,5.533375908472391,5.570841336738272,1078229.0
2007-05-22,5.562197778578267,5.562197778578267,5.495912607436282,5.514645532940028,958170.0
2007-05-23,5.531939237911836,5.546349312148654,5.4815047945640325,5.500237727775684,925439.0
2007-05-24,5.490149532171983,5.500236336642257,5.428187208402602,5.428187208402602,1110959.0
2007-05-25,5.403689407743408,5.482943557703733,5.374869679735985,5.461328863758254,1245526.0
2007-05-28,5.469974849621584,5.484384509145114,5.4065714495892925,5.445477979367204,668762.0
2007-05-29,5.480064473719741,5.544908587323461,5.446921464094099,5.481505154645639,1155598.0
2007-05-30,5.480062727701708,5.503118105816439,5.392162440162561,5.428187208402602,974416.0
2007-05-31,5.462770890381207,5.511764644189439,5.446920138130497,5.467094156828138,1179039.0
2007-06-01,5.504560850891143,5.544908489153604,5.477182198416038,5.527616644183977,1104719.0
2007-06-04,5.579489375928637,5.627041619524205,5.562197539646519,5.618395905503318,1259067.0
2007-06-05,5.616955255056605,5.644333895911332,5.58813593391296,5.592458791260469,1214542.0
2007-06-06,5.586695638169617,5.619838640266599,5.557876310830402,5.591018904686918,2499131.0
2007-06-07,5.591017402261735,5.6443335925766025,5.547788014629101,5.634246789894369,1406337.0
2007-06-08,5.569402873863933,5.576607499856456,5.487266545033947,5.529055253696265,1486514.0
2007-06-12,5.60254557957135,5.631365308878657,5.578048707600047,5.605427348381894,1969347.0
2007-06-13,5.605429013437783,5.700533944282002,5.596783296197626,5.6918882270418445,2513354.0
2007-06-14,5.763934415289461,5.929647721091667,5.755288702477659,5.892181876933096,2693477.0
2007-06-15,5.932532597583255,6.108332796521711,5.932532597583255,6.108332796521711,3354878.0
2007-06-18,6.196233020321595,6.340331718991727,6.160208651834455,6.2682821655364,3767318.0
2007-06-19,6.253870760376779,6.253870760376779,6.167411565221923,6.210641366919556,2531731.0
2007-06-20,6.213524179060828,6.397970493021608,6.118419252545039,6.380678242847306,2165193.0
2007-06-21,6.412379353835284,6.484428482079644,6.34897594135446,6.468577731019545,4743577.0
2007-06-22,6.429673529492591,6.448406464773132,6.327363542425955,6.341773210013665,1653947.0
2007-06-25,6.340327501117774,6.386438645776464,6.3143895484919925,6.338886413029619,1578665.0
2007-06-26,6.379234376284884,6.405171922111661,6.315830987525764,6.315830987525764,2231029.0
2007-06-27,6.3605041185844255,6.423907533896761,6.265399199736143,6.265399199736143,1703183.0
2007-06-28,6.374913285791251,6.504601875632856,6.360503623915702,6.45560853536749,2377624.0
2007-06-29,6.493073928091151,6.614116385584221,6.484427804989998,6.589619513078066,6329854.0
2007-07-02,6.589619513078066,6.589619513078066,6.589619513078066,6.589619513078066,0.0
2007-07-03,6.34032827765682,6.34032827765682,6.131385584173176,6.138590209015843,10293699.0
2007-07-04,6.1299457864194125,6.189025927064787,6.080952449269544,6.125622928955682,5716190.0
2007-07-05,6.137152432125496,6.137152432125496,6.029078517718634,6.036283554209892,3240961.0
2007-07-06,6.050691095138963,6.050691095138963,5.882095994808287,5.915238579498212,3718539.0
2007-07-09,5.958469657358819,5.988730071680068,5.936854550820219,5.958469657358819,1845327.0
2007-07-10,5.965674572823511,6.021872954409759,5.933973068220152,5.933973068220152,1626209.0
2007-07-11,5.886420797660284,5.922445571139333,5.850396432421721,5.850396432421721,1738828.0
2007-07-12,5.857598346763486,5.929647860341828,5.857598346763486,5.908032761324146,2795589.0
2007-07-13,5.994493083786822,6.011784921377312,5.929648999002765,5.944058659541319,1284038.0
2007-07-16,5.980083908598723,6.006021462969391,5.972878873624489,5.988729623975476,1141753.0
2007-07-17,6.026196230434138,6.036283444634985,5.968557164271879,5.968557164271879,1129906.0
2007-07-18,5.993054180387269,6.001699897625703,5.9656751232377365,5.980085196289123,2022046.0
2007-07-19,5.958468947784686,5.962791805281436,5.8676864909106,5.909475202020222,1974929.0
2007-07-20,5.942617299062108,5.942617299062108,5.837425598047484,5.864804237586065,1510145.0
2007-07-23,5.860483082556829,5.879216013256775,5.84319124073545,5.851836957525903,1149777.0
2007-07-24,5.835986873881802,5.870570561490779,5.821577208164988,5.830223334187493,1730293.0
2007-07-25,5.799960024502862,5.814369684055859,5.758171317790579,5.797077847648054,2135539.0
2007-07-26,5.821576097344577,5.821576097344577,5.726471178687207,5.74232193042336,2242543.0
2007-07-27,5.619840737958114,5.690448810303527,5.550673346749094,5.550673346749094,4060866.0
2007-07-30,5.5463481534491645,5.599664355561611,5.504559436781198,5.559317135904816,1755611.0
2007-07-31,5.6169548170863886,5.619836993920247,5.556433594219146,5.618395905503318,1709999.0
2007-08-01,5.603986347364793,5.605427027567423,5.403689342202672,5.403689342202672,2243564.0
2007-08-02,5.546349608035077,5.605429772484352,5.419542744244524,5.475741138637018,2896544.0
2007-08-03,5.569404451603739,5.569404451603739,5.475740204763413,5.5045599416188615,1048261.0
2007-08-06,5.475741138637018,5.504560880407597,5.418101655095856,5.475741138637018,1230869.0
2007-08-07,5.576608114650722,5.637129755694626,5.513205112780592,5.637129755694626,1306100.0
2007-08-08,5.706296101004759,5.759612701387962,5.637129160069201,5.759612701387962,1678544.0
2007-08-09,5.763937167980747,5.971438865204006,5.763937167980747,5.962793148263258,2091227.0
2007-08-10,5.8936268089319706,5.938297306820744,5.655864244416566,5.655864244416566,2737206.0
2007-08-13,5.807165643589511,5.905152733329702,5.73223474791096,5.821575713847983,1385596.0
2007-08-14,5.835985672764244,5.8503957437558105,5.71206143003132,5.749526471536163,1321369.0
2007-08-15,5.6918882270418445,5.759614508971568,5.641453787832933,5.6918882270418445,2091431.0
2007-08-16,5.691886402298951,5.710619327967762,5.353255101211013,5.632806264790187,3145988.0
2007-08-17,5.67171284346883,5.676035700738949,5.36046017993396,5.36046017993396,1761918.0
2007-08-20,5.497353008945489,5.521849878882155,5.367664441954352,5.439713963358583,3105106.0
2007-08-21,5.439713316649511,5.540582144735072,5.383514549668969,5.448359029575568,1579198.0
2007-08-22,5.405129648464697,5.526172078871252,5.403688560230257,5.448359029575568,1702889.0
2007-08-23,5.678919889474503,5.6918888750517285,5.452685227634563,5.569405281348509,1615806.0
2007-08-24,5.601103720028695,5.601103720028695,5.513203863921504,5.5333774675394425,1555309.0
2007-08-27,5.616955718022805,5.654421165189859,5.585254217207637,5.654421165189859,1360990.0
2007-08-28,5.660183850795745,5.660183850795745,5.5204084890763,5.5333774675394425,1703351.0
2007-08-29,5.446919704056918,5.510323116247498,5.4267460952074,5.488708418697179,2065057.0
2007-08-30,5.547788317559982,5.547788317559982,5.4757387899176,5.497353484914164,1860782.0
2007-08-31,5.518968090838575,5.556433531573928,5.4180988428766135,5.556433531573928,4047199.0
2007-09-03,5.605426860320919,5.627041553359327,5.5694025080036855,5.608309037120889,981036.0
2007-09-04,5.6198383736304525,5.627043001003196,5.534820259764239,5.559317135904816,1897778.0
2007-09-05,5.742320975817006,5.7596128134474185,5.592458791260469,5.592458791260469,3528071.0
2007-09-06,5.576609910455375,5.576609910455375,5.511765799050332,5.569405281348509,3151140.0
2007-09-07,5.576607701710424,5.583812736204111,5.517527561935261,5.554993006469746,1689351.0
2007-09-10,5.520409258774395,5.596781643634277,5.511763544087061,5.596781643634277,1883512.0
2007-09-11,5.605427348381894,5.6342470776892,5.5737258502640445,5.605427348381894,2309904.0
2007-09-12,5.661627452414881,5.661627452414881,5.56940469862751,5.583814363574115,1899864.0
2007-09-13,5.591017770697798,5.596781716644671,5.475738851760335,5.554993006469746,2271445.0
2007-09-14,5.59678465967313,5.655864830515172,5.563642055110907,5.64145516219096,1695845.0
2007-09-17,5.634248238056087,5.775464736625075,5.619838574554968,5.7552911260754165,2529861.0
2007-09-18,5.759613004396096,5.763935861886921,5.648657348769377,5.674594901954718,2006977.0
2007-09-19,5.755290113634256,5.791314470170064,5.720706437426803,5.791314470170064,1698044.0
2007-09-20,5.801403083412223,5.9008308703480985,5.801403083412223,5.850396432421721,7107306.0
2007-09-21,5.78555024830082,5.820133922859445,5.735115824962915,5.76393555376177,1636439.0
2007-09-24,5.763936887964562,5.848955005540593,5.763936887964562,5.77834655157927,1532642.0
2007-09-25,5.763937043104458,5.848955162968806,5.756732415223418,5.776906026475088,1704774.0
2007-09-26,5.785550441111654,5.857599561389735,5.7682586032560685,5.84174881208221,1960296.0
2007-09-27,5.900830304004406,5.987289098871294,5.870569480856727,5.987289098871294,2948163.0
2007-09-28,5.994493697008341,6.119859430303898,5.9555871605097925,6.052133161539679,4492346.0
2007-10-01,6.0809512534179255,6.093919823258784,6.013225002923429,6.02331180443531,1133598.0
2007-10-02,6.082394255424084,6.106890722768861,6.040605539703505,6.079512077947973,2465979.0
2007-10-03,6.088156699659813,6.160205811656196,6.080951665988075,6.122739963155423,2734479.0
2007-10-04,6.124181707831778,6.128504565201943,6.052132588114298,6.062219391391477,2822011.0
2007-10-05,6.095363293745229,6.197673253614272,6.079512541140264,6.171735695555283,3263950.0
2007-10-08,6.2682810134015385,6.282691084740186,6.148679625789192,6.153002483894605,2985004.0
2007-10-09,6.137150745793486,6.194789797164312,6.089598089554142,6.124181765320867,2409842.0
2007-10-10,6.127063580491077,6.158765077284417,6.125622492025828,6.151560043198529,3742282.0
2007-10-11,6.160207827218067,6.253871662635255,6.13282918019583,6.246666626606097,2169809.0
2007-10-12,6.210641152152356,6.250988775162713,6.181821421430674,6.1976721712675,3117047.0
2007-10-15,6.246664790895723,6.262515538909431,6.219286151919257,6.243783022275208,942606.0
2007-10-16,6.203436623150394,6.239461391549536,6.112654566036132,6.18182192540708,1569309.0
2007-10-17,6.210640517027739,6.243783101908283,6.135709224814131,6.19334868036306,1505402.0
2007-10-18,6.252430648613955,6.259635684729347,6.196232265042936,6.248107790240911,1486782.0
2007-10-19,6.26684029421416,6.26684029421416,6.2293744355570775,6.261076347362335,1361888.0
2007-10-22,6.164529934209537,6.246665865265571,6.1429152369969175,6.222169398936798,1404910.0
2007-10-23,6.2625162347016925,6.320155695919477,6.217845754318007,6.305746034735229,1332502.0
2007-10-24,6.325918215913591,6.333123249001597,6.242341220109763,6.242341220109763,1476929.0
2007-10-25,6.236580259898592,6.262517819891805,6.171736155795315,6.225052364737056,1952771.0
2007-10-26,6.242343686969432,6.318716088106529,6.22937470393398,6.288455263770628,4678623.0
2007-10-29,6.328802714225327,6.363386395846734,6.311510873414623,6.346094146795578,2379553.0
2007-10-30,6.33888790069546,6.359061913943487,6.297099194013392,6.308627084943594,1445715.0
2007-10-31,6.298541198325125,6.340329911083788,6.271162555444791,6.33168378750871,1530746.0
2007-11-01,6.338889189452849,6.343212047370466,6.292777616357114,6.304305509631046,3470194.0
2007-11-02,6.240901188200333,6.289894931603249,6.174616015643879,6.233696153892779,3927770.0
2007-11-05,6.24378215962867,6.2754836512761765,6.070863819077832,6.070863819077832,2742886.0
2007-11-06,6.109771696297873,6.225050615520293,6.092480266654893,6.124181765320867,2124690.0
2007-11-07,6.196232071997453,6.210642143779287,6.154443353718685,6.183263089041893,3434914.0
2007-11-08,6.086187285344201,6.1375350771013215,5.994064010718392,6.012186685246409,6715493.0
2007-11-09,6.07863320775934,6.07863320775934,5.761486788790787,5.761486788790787,8280944.0
2007-11-12,5.8717333959916544,5.950264947060312,5.814345168753731,5.947244288860806,5102193.0
2007-11-13,5.96536873891925,6.000103751472276,5.921572176912384,5.997083520224595,4620867.0
2007-11-14,6.0876953006510695,6.089205629918047,5.926101621177844,6.021245519312467,2402993.0
2007-11-15,5.968387813369334,6.0197351574709215,5.941204025987391,5.980469591729157,2350616.0
2007-11-16,5.988019481935591,6.066551023854966,5.948753924903513,6.040877143571363,2991984.0
2007-11-19,6.1163885632144686,6.161695439908937,6.08769445042595,6.161695439908937,2693768.0
2007-11-20,6.055979888264198,6.273451449185635,6.040877880749006,6.231165657000991,3032443.0
2007-11-21,6.312717251943955,6.33386057526549,6.188879253707274,6.235696031829967,2433002.0
2007-11-22,6.2538199107997485,6.32782091500475,6.235697242087628,6.2961061377947,3266282.0
2007-11-23,6.336881246889382,6.336881246889382,6.225125017665598,6.237206795303591,1201248.0
2007-11-26,6.267409838318174,6.486391260306696,6.25230740571919,6.421452254838722,2847091.0
2007-11-27,6.371615882599796,6.507535659248613,6.306676438510418,6.456188321180696,4102628.0
2007-11-28,6.492434214636741,6.492434214636741,6.371616854658723,6.371616854658723,3093158.0
2007-11-29,6.441087164756391,6.448638383806848,6.365576257817866,6.385209256206914,2736040.0
2007-11-30,6.40333104998832,6.563414401112709,6.385208810101897,6.558883841141103,5420978.0
2007-12-03,6.560394421673334,6.564924981818456,6.4939446374086565,6.4939446374086565,5164506.0
2007-12-04,6.524147995577474,6.524147995577474,6.444106544240569,6.456188321180696,7608440.0
2007-12-05,6.478842249324678,6.478842249324678,6.342922457920366,6.395780130807858,3111824.0
2007-12-06,6.484883517118413,6.522638755468206,6.438066730623041,6.4939446374086565,3956249.0
2007-12-07,6.52414808966487,6.546801314790486,6.477331310310522,6.540760426233304,2081345.0
2007-12-10,6.542270482450748,6.542270482450748,6.380677255105444,6.39275860386061,4208497.0
2007-12-11,6.406349450919933,6.483370654715967,6.330838575867298,6.362552912347613,3760344.0
2007-12-12,6.282514199165145,6.324800427303443,6.258350640228975,6.324800427303443,2762910.0
2007-12-13,6.333862436335222,6.377658569199712,6.29308610677428,6.367087118360377,2918339.0
2007-12-14,6.367085700286169,6.385208366769634,6.2598600305561645,6.2734517095272935,3281398.0
2007-12-17,6.27496206913266,6.282513287167882,6.048429378773573,6.068061946667747,4256550.0
2007-12-18,6.055980463830776,6.222104701562854,5.995572000173457,6.152634690250984,4154284.0
2007-12-19,6.14961161429114,6.21757169749108,6.057488411840157,6.140550498053892,2389890.0
2007-12-20,6.101286021970883,6.139041250079168,5.981978594095639,6.040877143571363,6926345.0
2007-12-21,6.123940355630605,6.240227146759162,6.086184692816122,6.1163891374966495,8411115.0
2007-12-24,6.190390760913817,6.243248437494539,6.05145030131098,6.113369526141298,1087259.0
2007-12-27,6.096755735791671,6.21908339913158,6.078633071461102,6.084673959571291,1063973.0
2007-12-28,6.051450330907209,6.155655783082818,6.04238921046864,6.154145453724608,791919.0
2007-12-31,6.190390133927765,6.190390133927765,6.060511235729147,6.1163891374966495,1235332.0
2008-01-02,6.101287776885371,6.1737784518152985,6.096757216666086,6.154145453724608,659276.0
2008-01-03,6.151122221351455,6.184347314053817,6.102795124951775,6.184347314053817,1487343.0
2008-01-04,6.19189963942287,6.228144970722341,6.122429635026514,6.157165065079962,951359.0
2008-01-07,5.980468695268639,6.048428795319382,5.977448465059068,6.042387907044988,1974536.0
2008-01-08,6.040879679067933,6.069573801387484,5.98802199524657,6.037859447807905,1686076.0
2008-01-09,5.992548737236574,6.021242841270443,5.898915210013906,5.903446195799617,1984161.0
2008-01-10,5.921570191234082,5.960836179274675,5.873243512488761,5.877774071768751,1648978.0
2008-01-11,5.8747553718681935,5.8747553718681935,5.738835553176537,5.738835553176537,3065872.0
2008-01-14,5.663323500451955,6.013694641869179,5.645200833075789,5.865693072224815,2487279.0
2008-01-15,5.9427148098119895,5.959327149363616,5.805284677420635,5.806795006794968,2636295.0
2008-01-16,5.648221312345768,5.723732210089478,5.590832653547887,5.6240577566109335,5373432.0
2008-01-17,5.904961269251251,5.906471599169527,5.553080069622758,5.571202745075579,3583383.0
2008-01-18,5.432261143725868,5.459444935384068,5.306912780488108,5.377892704698707,5908452.0
2008-01-21,5.285768561735053,5.34617745287279,5.059235861751509,5.210257661740539,6261789.0
2008-01-22,4.983723767068397,5.133235642665442,4.908212878692556,4.908212878692556,7339086.0
2008-01-23,5.255564447811099,5.361279800045499,5.177032884376421,5.300870905095745,5254217.0
2008-01-24,5.510792508106376,5.634630546803772,5.400546579709732,5.634630546803772,4864949.0
2008-01-25,5.693529089564452,5.79320356622428,5.6134876134690455,5.738835553176537,6098394.0
2008-01-29,5.723732515218825,5.723732515218825,5.531934388312735,5.531934388312735,2157306.0
2008-01-30,5.537976287255032,5.621038422701631,5.2465040762707655,5.248013977968498,6129894.0
2008-01-31,5.134747361467623,5.420178656684068,4.93841865626709,5.331075638812796,4920590.0
2008-02-01,5.471526170342006,5.65426319982186,5.359770347115273,5.648222309821332,3699288.0
2008-02-04,5.945732960055645,6.0106723940182585,5.776588537125768,5.889855071312688,6345601.0
2008-02-05,5.769038842639373,5.849080302609629,5.672385044548433,5.723732388154723,3081176.0
2008-02-06,5.482097310445198,5.701079222581954,5.439811086136296,5.592343217216206,2327106.0
2008-02-07,5.589321868841371,5.649730748631136,5.471524339323719,5.618015979777702,2075866.0
2008-02-08,5.776590860026094,5.89438800026419,5.73883519082963,5.89438800026419,3571777.0
2008-02-11,5.764507900813026,5.802263134430183,5.673894569992339,5.696548223588971,1679076.0
2008-02-12,5.79924346345658,5.829447909977332,5.513811764726968,5.610465993593373,3123870.0
2008-02-13,5.723732586414573,5.761487823841119,5.604425129093401,5.685977348988027,2438744.0
2008-02-14,5.731282094593079,5.889855071312688,5.7207102205276135,5.889855071312688,3000538.0
2008-02-15,5.769038025159915,5.8279365787860895,5.726751807300437,5.7992424664881135,2402203.0
2008-02-18,5.769039402265444,5.829448299341819,5.723732943385838,5.817366519926544,4176399.0
2008-02-19,5.889856965412485,5.950265860119568,5.565159691181086,5.565159691181086,5620962.0
2008-02-20,5.512301612450892,5.512301612450892,5.145318138742778,5.145318138742777,5711442.0
2008-02-21,5.33409562788786,5.415647416281285,5.261605387013319,5.3612794147339,5796491.0
2008-02-22,5.266133856184354,5.806792142847617,5.113601360990371,5.72523995897519,9110337.0
2008-02-25,5.844548964615249,5.950264724097093,5.770548403618736,5.910998736106471,4155824.0
2008-02-26,6.040877485200547,6.22059380163879,6.040877485200547,6.199450479075632,8630458.0
2008-02-27,6.2864626996906905,6.317354463121996,6.224679172828076,6.255570936259385,5577648.0
2008-02-28,6.053230895856151,6.12582643607556,5.948198892154579,5.948198892154579,5932480.0
2008-02-29,5.904952800465233,5.943567192219702,5.826178881168926,5.826178881168926,3716537.0
2008-03-03,5.528073579359915,5.820000534396456,5.528073579359915,5.77829674619003,2508083.0
2008-03-04,5.853980231782094,6.036241459105474,5.793741388649069,5.877148950280723,3444970.0
2008-03-05,5.945112198135241,6.045510147003336,5.915765118853539,6.019252026681592,4053791.0
2008-03-06,6.101112095656665,6.101112095656665,5.799917971950733,5.971366699049539,4036772.0
2008-03-07,5.869426929919281,5.935844138832185,5.761305932860279,5.826178881168926,5075878.0
2008-03-10,5.714966371083949,5.89259347006873,5.60684541406937,5.738135085074016,4772797.0
2008-03-11,5.738136337907323,5.946655684527696,5.725779629402538,5.745859390120686,5147302.0
2008-03-12,5.889504512412706,5.992991814147551,5.613023766972814,5.738135085074016,5008387.0
2008-03-13,5.589855331253801,5.744313723937677,5.545062161076113,5.659361476684121,4524035.0
2008-03-14,5.684075039890643,5.72577881577032,5.524982987487856,5.568231023517574,3703739.0
2008-03-17,5.498725322758882,5.560508861520355,5.398327400465088,5.523438738263471,4158250.0
2008-03-18,5.551242550944129,5.582134328332858,5.39523940332473,5.458567218777941,4244801.0
2008-03-19,5.730413972680503,5.7891081218369305,5.626926206255389,5.730413972680503,5391356.0
2008-03-20,5.738136019742743,5.778295538952299,5.653183762880598,5.707244250193648,11432278.0
2008-03-25,5.991447954457124,6.059409845899815,5.841623203788421,5.8678813166982335,4965499.0
2008-03-26,5.9466548160254495,6.031606627599365,5.850890120303947,5.974457187304965,3839688.0
2008-03-27,5.946654354057633,6.00225909229699,5.869424724385893,5.923485202601275,3231700.0
2008-03-28,5.901863775060136,6.037787597821639,5.864793641579726,6.025430449069918,4573396.0
2008-03-31,6.039329926905035,6.17679796640012,6.02079486609308,6.17679796640012,4390436.0
2008-04-01,6.025429894937557,6.070223078171516,5.962102084259525,6.053232711286754,4304229.0
2008-04-02,6.232404930402866,6.271019760863894,6.077946483741895,6.124283930221874,4873894.0
2008-04-03,6.099569236589538,6.1412730172419145,5.962101186469371,6.076400518181715,3608685.0
2008-04-04,6.1397299956079285,6.164443416919941,5.988360071276059,6.091847851213792,2947380.0
2008-04-07,6.023884955389456,6.071767091936491,6.00998354878177,6.039330622382388,2571600.0
2008-04-08,6.0532320060465015,6.10111414241205,5.977547056570963,5.999171515388901,3304671.0
2008-04-09,5.966734934767366,5.985269997298127,5.8678817055281245,5.931209507647945,2775378.0
2008-04-10,5.886416031019628,5.908040488334536,5.809186826532592,5.818454576122256,3393301.0
2008-04-11,5.823086940752797,5.861701753228555,5.73504574592867,5.844710955680748,3018959.0
2008-04-14,5.761303673777104,5.776749774495518,5.660905769472962,5.699520583677609,3698171.0
2008-04-15,5.687163856996737,5.7087878728124615,5.585220817890074,5.603756313719817,3915613.0
2008-04-16,5.639281544339856,5.781383663783099,5.639281544339856,5.71033282285718,4631933.0
2008-04-17,5.71033282285718,5.71033282285718,5.71033282285718,5.71033282285718,0.0
2008-04-18,5.850473056097475,5.850473056097475,5.850473056097475,5.850473056097475,139177.0
2008-04-21,5.850473056097475,5.850473056097475,5.850473056097475,5.850473056097475,0.0
2008-04-22,5.850473056097475,5.850473056097475,5.850473056097475,5.850473056097475,0.0
2008-04-23,5.850473056097475,5.850473056097475,5.850473056097475,5.850473056097475,0.0
2008-04-24,5.850473056097475,5.850473056097475,5.850473056097475,5.850473056097475,812230.0
2008-04-28,6.029293092085917,6.070438072578621,5.728619581074688,5.815656534895959,9160500.0
2008-04-29,5.815656121739446,5.861548529399242,5.779259011851378,5.779259011851378,2896789.0
2008-04-30,5.760267994801263,5.950166906023945,5.744442939668908,5.918516795759236,3596579.0
2008-05-01,5.9026934887172295,5.916936217590909,5.776094760531588,5.815656534895959,2045079.0
2008-05-02,5.817239102893505,5.950168463052354,5.817239102893505,5.886868663550162,3269754.0
2008-05-05,5.8662943942855,5.961243845937091,5.839392151755538,5.931176942585749,1556553.0
2008-05-06,5.950167811274737,5.967575199532107,5.863130869987886,5.893197779167472,1900361.0
2008-05-07,5.9343435686015065,6.062525502056801,5.913771078492968,5.989730840005333,5694091.0
2008-05-08,5.973904388939609,6.113163919278023,5.958079770503806,6.113163919278023,3483477.0
2008-05-09,6.056195813093296,6.076768304934128,5.9960611062302815,6.0292935593892,2901846.0
2008-05-12,6.032457478667223,6.045117437507971,5.994477602144985,6.032457478667223,2027579.0
2008-05-13,6.0530281106666735,6.121075318793294,6.0530281106666735,6.114745559651719,3961907.0
2008-05-14,6.108416712243774,6.322053241323142,6.106834381506692,6.298316092309583,4693840.0
2008-05-15,6.32205353768372,6.352120886238014,6.2239389627815775,6.290403420726682,3180478.0
2008-05-16,6.353702008661096,6.432826848413731,6.246093031765694,6.329964863049287,2618598.0
2008-05-19,6.333129961661331,6.348954579538733,6.257170220520735,6.329964863049287,2279238.0
2008-05-20,6.314142022583201,6.350539575411447,6.257172415538503,6.261919846326264,2333607.0
2008-05-21,6.236598629691396,6.356868018270673,6.222356340283259,6.298316092309583,2323550.0
2008-05-22,6.17329984200135,6.342626312517902,6.171717073527156,6.306228763892482,4044558.0
2008-05-23,6.306228763892482,6.306228763892482,6.306228763892482,6.306228763892482,0.0
2008-05-26,6.09259450844309,6.108419134864412,5.978654835214728,5.980237166579369,6687179.0
2008-05-27,6.39168277888926,6.39168277888926,5.8678783576859095,5.885285746115204,3942416.0
2008-05-28,5.91851675842508,6.005553685921214,5.788752532414231,5.997641595996338,3043294.0
2008-05-29,6.038786928155566,6.038786928155566,5.926430072727573,5.975487137213229,1713780.0
2008-05-30,5.904274471450639,6.019796410487046,5.894779613467676,5.997641595996338,3664450.0
2008-06-02,5.959662958903104,6.046699904398064,5.815655978546461,6.046699904398064,4365086.0
2008-06-03,6.024545941998015,6.105253138202151,5.953333607090474,5.96282890597861,3381176.0
2008-06-04,6.005555100248093,6.027710357547822,5.937508310284043,6.0118852987884415,3006105.0
2008-06-05,6.005553473350133,6.045116109531107,5.880537118347202,5.931176942585749,2191131.0
2008-06-06,5.951751460412763,6.049866051230033,5.951751460412763,6.0292935593892,2444847.0
2008-06-10,5.910606914322654,6.038788420979875,5.901111615140422,6.0292935593892,2849552.0
2008-06-11,6.005,6.125,6.005,6.095,2469611.8285719296
2008-06-12,6.1,6.14,6.03,6.03,2924444.1536195856
2008-06-13,6.095,6.135,6.03,6.135,2080236.921150146
2008-06-16,6.095,6.16,6.07,6.12,1530031.1932725552
2008-06-17,6.06,6.125,6.0,6.11,3121799.206011128
2008-06-18,6.095,6.27,6.09,6.235,3103252.9151838087
2008-06-19,6.235,6.32,6.19,6.3,5895159.534354208
2008-06-20,6.285,6.305,6.15,6.175,3326330.854853248
2008-06-23,6.16,6.185,6.11,6.18,2618260.2550529423
2008-06-24,6.165,6.165,6.08,6.145,2699647.664800111
2008-06-25,6.12,6.12,5.905,5.905,2698714.8152614827
2008-06-26,6.015,6.05,5.91,5.925,2518534.4543756293
2008-06-27,5.835,5.975,5.78,5.945,3264207.935578189
2008-06-30,5.945,5.98,5.825,5.905,3127219.453330366
2008-07-01,5.83,5.84,5.555,5.625,3714062.8130876063
2008-07-02,5.565,5.73,5.44,5.465,2664559.8321539573
2008-07-03,5.225,5.305,5.03,5.21,4883690.0846098205
2008-07-04,5.225,5.44,5.21,5.44,2671674.3286352484
2008-07-07,5.36,5.43,5.285,5.42,1803396.608070664
2008-07-08,5.405,5.565,5.295,5.42,2541214.4431584924
2008-07-09,5.49,5.54,5.38,5.495,2104411.35919388
2008-07-10,5.42,5.47,5.305,5.325,1718051.0002811518
2008-07-11,5.305,5.32,5.17,5.22,2421800.252218724
2008-07-14,5.17,5.215,5.02,5.13,3617621.560785812
2008-07-15,5.035,5.065,4.9,4.905,2951161.990405397
2008-07-16,4.9,5.16,4.9,5.13,3266762.134314926
2008-07-17,5.17,5.19,5.03,5.08,1958569.581324746
2008-07-18,5.15,5.18,5.065,5.07,1573233.8719052442
2008-07-21,5.24,5.41,5.225,5.305,2270077.877258033
2008-07-22,5.225,5.45,5.145,5.445,2110611.9061271944
2008-07-23,5.54,5.595,5.465,5.505,1950722.0352060087
2008-07-24,5.54,5.64,5.5,5.605,1434769.8403872028
2008-07-25,5.525,5.56,5.38,5.45,1592715.7122698568
2008-07-28,5.49,5.55,5.395,5.45,1394014.7105439978
2008-07-29,5.52,5.525,5.295,5.345,1675480.1213359856
2008-07-30,5.39,5.445,5.375,5.395,1337941.1382770345
2008-07-31,5.42,5.53,5.39,5.445,1519359.448550619
2008-08-01,5.475,5.515,5.395,5.445,1346748.5339210462
2008-08-04,5.5,5.565,5.495,5.515,1378747.5680948673
2008-08-05,5.475,5.5,5.25,5.33,2688140.2704914734
2008-08-06,5.54,5.54,5.41,5.445,2707164.4610824315
2008-08-07,5.5,5.515,5.405,5.46,1442710.5364598692
2008-08-08,5.465,5.61,5.46,5.495,1574922.721069968
2008-08-11,5.6,5.62,5.535,5.62,1058141.6266611211
2008-08-12,5.665,5.7,5.565,5.62,1184142.4643432468
2008-08-13,5.56,5.56,5.4,5.405,1477780.819114703
2008-08-14,5.415,5.605,5.415,5.54,1696958.6107130896
2008-08-15,5.625,5.66,5.55,5.65,1320744.8467820282
2008-08-18,5.56,5.625,5.465,5.485,1419732.1978245657
2008-08-19,5.415,5.485,5.4,5.425,1053793.2788117402
2008-08-20,5.49,5.555,5.41,5.47,1957311.3819470303
2008-08-21,5.475,5.475,5.185,5.21,2800271.2150334124
2008-08-22,5.19,5.205,5.055,5.055,4860962.845850327
2008-08-25,5.23,5.255,5.14,5.15,3027445.0526770903
2008-08-26,5.39,5.435,5.295,5.365,3136709.948636528
2008-08-27,5.425,5.505,5.4,5.475,2520614.803346724
2008-08-28,5.475,5.485,5.38,5.475,2698161.3155352343
2008-08-29,5.535,5.585,5.33,5.33,2246632.438853749
2008-09-01,5.475,5.495,5.425,5.45,1281935.0659766863
2008-09-02,5.535,5.64,5.5,5.52,2790718.619757964
2008-09-03,5.65,5.69,5.555,5.64,2940845.2955078594
2008-09-04,5.64,5.68,5.47,5.5,2042007.6400576995
2008-09-05,5.45,5.45,5.345,5.345,2387317.2192734457
2008-09-08,5.44,5.53,5.41,5.485,2346864.489280679
2008-09-09,5.485,5.495,5.3,5.38,3326488.8047751286
2008-09-10,5.31,5.425,5.2,5.24,3620823.759202059
2008-09-11,5.19,5.225,5.155,5.205,2995234.068608096
2008-09-12,5.275,5.28,5.17,5.225,2267911.1283296705
2008-09-15,5.165,5.215,5.06,5.095,2050673.285771818
2008-09-16,5.015,5.075,4.955,5.05,2976533.8778568925
2008-09-17,5.105,5.185,4.95,4.955,2467612.4795607734
2008-09-18,4.915,5.015,4.855,5.015,7095111.840878176
2008-09-19,5.1,5.33,5.04,5.33,4593573.87809637
2008-09-22,5.45,5.56,5.355,5.495,2474640.5760847963
2008-09-23,5.345,5.45,5.305,5.395,1419143.5981156768
2008-09-24,5.365,5.365,5.25,5.25,2118427.052261956
2008-09-25,5.19,5.24,5.085,5.1,1669950.5240708306
2008-09-26,5.18,5.2,4.9,5.065,2056027.3831237725
2008-09-29,5.105,5.14,4.885,4.915,1382728.716125859
2008-09-30,4.825,5.075,4.76,4.925,2276810.32392828
2008-10-01,5.14,5.175,5.095,5.1,1664835.3766006955
2008-10-02,5.105,5.155,4.94,4.94,1362116.9263201002
2008-10-03,4.845,4.945,4.84,4.905,2060648.4308382808
2008-10-06,4.86,4.915,4.725,4.725,962379.4240234804
2008-10-07,4.665,4.755,4.56,4.715,3287664.173977132
2008-10-08,4.585,4.655,4.37,4.37,2622356.1530271806
2008-10-09,4.15,4.395,4.15,4.34,3420687.7081859508
2008-10-10,4.15,4.175,3.765,3.765,4722659.464252831
2008-10-13,3.895,3.96,3.63,3.67,5951291.156592461
2008-10-14,3.985,4.03,3.835,3.865,7362643.908561358
2008-10-15,4.025,4.03,3.875,3.925,3153054.390552845
2008-10-16,3.805,3.825,3.47,3.48,4319029.913881152
2008-10-17,3.635,3.665,3.4,3.45,4740166.255594269
2008-10-20,3.51,3.6,3.505,3.54,4029475.307089943
2008-10-21,3.755,3.86,3.72,3.86,3825165.0581383226
2008-10-22,3.79,3.795,3.675,3.735,2730347.999616247
2008-10-23,3.7,3.7,3.6,3.65,2869353.380866546
2008-10-24,3.805,3.805,3.46,3.535,2203401.4102350813
2008-10-27,3.475,3.495,3.37,3.425,2687979.620570928
2008-10-28,3.375,3.39,3.155,3.245,4046010.098912116
2008-10-29,3.46,3.495,3.295,3.375,2688992.1200701627
2008-10-30,3.46,3.75,3.425,3.595,3088586.5224375576
2008-10-31,3.615,3.755,3.61,3.715,2134810.6441589096
2008-11-03,3.795,4.215,3.77,4.215,1645722.0860538045
2008-11-04,4.12,4.15,3.91,4.035,2857288.4368336624
2008-11-05,4.11,4.23,3.92,4.23,3045751.043623258
2008-11-06,4.09,4.15,3.98,4.085,1998412.111619308
2008-11-07,3.97,3.98,3.835,3.895,3792326.324379802
2008-11-10,3.98,4.115,3.955,3.98,1888858.3158027544
2008-11-11,3.835,3.86,3.485,3.485,5264152.296439672
2008-11-12,3.455,3.485,3.315,3.33,4796478.777743052
2008-11-13,3.27,3.27,2.94,3.125,5706857.577485158
2008-11-14,3.365,3.37,2.995,3.08,5085613.534741911
2008-11-17,3.075,3.165,3.005,3.045,2077707.022401391
2008-11-18,3.055,3.215,3.055,3.15,4195961.274748811
2008-11-19,3.225,3.3,3.18,3.24,3780539.480209376
2008-11-20,3.115,3.225,2.94,2.94,3634350.7525118375
2008-11-21,2.925,3.305,2.9,3.29,3684380.3777680346
2008-11-24,3.365,3.365,3.155,3.285,1635031.4413412155
2008-11-25,3.34,3.435,3.34,3.4,1584365.9663994992
2008-11-26,3.43,3.43,3.285,3.285,1895647.4624449576
2008-11-27,3.4,3.4,3.155,3.21,2916980.0073112254
2008-11-28,3.2,3.265,3.185,3.22,1969095.5261187928
2008-12-01,3.22,3.375,3.21,3.275,1323859.2952416749
2008-12-02,3.175,3.235,3.095,3.095,2699635.5148061207
2008-12-03,3.15,3.195,3.015,3.015,2431682.247331256
2008-12-04,3.09,3.09,2.915,2.915,2565341.631225595
2008-12-05,2.94,2.95,2.855,2.855,2810473.1599877034
2008-12-08,2.925,2.985,2.88,2.94,2168058.4277151204
2008-12-09,2.94,2.95,2.805,2.865,2618117.1551237167
2008-12-10,2.805,2.96,2.805,2.83,2813019.2587284464
2008-12-11,2.795,2.81,2.65,2.73,3124154.9548460147
2008-12-12,2.68,2.705,2.595,2.65,2056252.8330122689
2008-12-15,2.77,2.815,2.76,2.805,2005386.2081700373
2008-12-16,2.77,2.87,2.705,2.86,1747790.1355726805
2008-12-17,2.925,3.015,2.88,2.88,2795746.017271498
2008-12-18,2.83,2.9,2.815,2.865,8658108.667846488
2008-12-19,2.895,3.01,2.885,3.01,1482754.2166549452
2008-12-22,3.0,3.0,2.875,2.875,70341.71521018223
2008-12-23,2.975,2.975,2.765,2.805,1564219.9263633883
2008-12-24,2.86,2.935,2.83,2.925,736378.7357995827
2008-12-29,2.975,3.015,2.955,2.995,1575310.170878342
2008-12-30,2.965,3.1,2.955,3.08,952412.3789530116
2008-12-31,3.095,3.13,3.08,3.115,1008599.3511638892
2009-01-02,3.115,3.165,3.03,3.06,903435.753176019
2009-01-05,3.115,3.13,3.09,3.115,1718230.5501923496
2009-01-06,3.19,3.19,3.14,3.18,2230082.7970389207
2009-01-07,3.21,3.43,3.2,3.37,2688650.570239088
2009-01-08,3.285,3.33,3.22,3.23,2624256.952087078
2009-01-09,3.245,3.315,3.245,3.28,1588901.964156072
2009-01-12,3.22,3.245,3.095,3.115,2585868.371073418
2009-01-13,3.09,3.12,2.96,3.025,2567906.62995699
2009-01-14,2.94,2.96,2.88,2.94,2911837.8598544444
2009-01-15,2.89,2.9,2.765,2.79,3693294.423359299
2009-01-16,2.785,2.835,2.78,2.81,1875618.8723507584
2009-01-19,2.91,2.975,2.84,2.975,2286643.719064849
2009-01-20,2.89,2.905,2.815,2.87,2629528.699479761
2009-01-21,2.9,2.955,2.835,2.91,2182688.3704794
2009-01-27,2.96,3.015,2.785,3.015,13363793.240494812
2009-01-28,2.935,3.02,2.89,2.945,8717790.788328724
2009-01-29,2.965,2.97,2.83,2.91,7557197.712338351
2009-01-30,2.85,2.885,2.78,2.86,6319669.524398776
2009-02-02,2.785,2.835,2.76,2.805,3935931.153355293
2009-02-03,2.81,2.86,2.795,2.805,3453557.491929114
2009-02-04,2.805,2.815,2.765,2.785,4874686.939062623
2009-02-05,2.76,2.775,2.725,2.76,4694831.928015858
2009-02-06,2.76,2.855,2.73,2.85,6406357.031524607
2009-02-09,2.91,2.91,2.815,2.86,4370693.038329448
2009-02-10,2.825,2.845,2.775,2.81,3392892.5719329533
2009-02-11,2.76,2.795,2.755,2.795,2682381.1733398247
2009-02-12,2.785,2.855,2.78,2.845,7165730.305951482
2009-02-13,2.835,2.97,2.835,2.97,7391350.294363667
2009-02-16,2.905,3.05,2.905,2.985,8468638.961554987
2009-02-17,2.98,3.02,2.945,2.995,7011922.182022368
2009-02-18,2.945,3.025,2.935,3.0,7315175.232038559
2009-02-19,3.0,3.215,3.0,3.145,8961839.617626319
2009-02-20,3.125,3.27,3.11,3.27,7611193.635632884
2009-02-23,3.27,3.31,3.2,3.29,7681779.700722215
2009-02-24,3.305,3.45,3.285,3.42,4130818.406967367
2009-02-25,3.495,3.495,3.36,3.395,2546137.8907234385
2009-02-26,3.425,3.455,3.26,3.27,3413299.1618402004
2009-02-27,3.305,3.42,3.265,3.42,6122535.871897733
2009-03-02,3.365,3.485,3.36,3.44,4932006.560713313
2009-03-03,3.4,3.475,3.39,3.425,4805888.273089276
2009-03-04,3.34,3.37,3.235,3.245,6132172.167131785
2009-03-05,3.275,3.315,3.2,3.305,4470559.238937321
2009-03-06,3.25,3.32,3.25,3.315,3265406.734985283
2009-03-09,3.295,3.315,3.23,3.27,2554777.886450244
2009-03-10,3.28,3.355,3.26,3.34,4605966.871967006
2009-03-11,3.35,3.385,3.33,3.37,4039665.1020502434
2009-03-12,3.4,3.44,3.355,3.44,5145503.555121324
2009-03-13,3.48,3.595,3.44,3.555,5438450.710234636
2009-03-16,3.54,3.54,3.445,3.455,3188737.5729045486
2009-03-17,3.5,3.595,3.485,3.575,3656153.241728697
2009-03-18,3.595,3.655,3.58,3.645,3022907.704921185
2009-03-19,3.61,3.67,3.56,3.595,9486032.208369564
2009-03-20,3.565,3.59,3.505,3.505,3277049.129227153
2009-03-23,3.525,3.625,3.51,3.595,2280898.121906524
2009-03-24,3.67,3.675,3.625,3.64,2584025.62198481
2009-03-25,3.695,3.825,3.655,3.76,5960963.901808485
2009-03-26,3.785,3.785,3.635,3.635,3098750.667410544
2009-03-27,3.665,3.725,3.605,3.655,3555688.991416609
2009-03-30,3.635,3.635,3.55,3.585,2133787.344665016
2009-03-31,3.6,3.675,3.575,3.665,3216990.3589312006
2009-04-01,3.675,3.74,3.58,3.74,3555364.9915768537
2009-04-02,3.75,3.855,3.695,3.83,3178445.1779949926
2009-04-03,3.84,3.885,3.735,3.76,2821292.054636862
2009-04-06,3.775,3.78,3.675,3.71,3062262.8854567814
2009-04-07,3.735,3.775,3.725,3.74,2238123.3930621785
2009-04-08,3.74,3.74,3.595,3.665,3355072.340638197
2009-04-09,3.715,3.72,3.57,3.695,3168457.882934539
2009-04-14,3.79,3.84,3.72,3.805,2767107.131435805
2009-04-15,3.82,3.91,3.81,3.865,4119536.462547225
2009-04-16,3.945,4.025,3.945,3.995,3786548.3272375017
2009-04-17,4.055,4.215,4.055,4.13,3203092.1158050355
2009-04-20,4.1,4.125,3.9,3.965,3888392.276867214
2009-04-21,3.965,4.13,3.925,4.055,4264992.140607317
2009-04-22,4.055,4.12,3.985,4.1,3900985.070639032
2009-04-23,4.16,4.31,4.16,4.24,3799828.2706694673
2009-04-24,4.18,4.195,4.07,4.12,1826181.8968014468
2009-04-27,4.2,4.23,4.065,4.18,1945959.237561608
2009-04-28,4.12,4.275,4.11,4.125,1973149.5741137287
2009-04-29,4.1,4.26,4.1,4.245,1544644.9360448464
2009-04-30,4.315,4.43,4.3,4.4,3312689.1116002225
2009-05-01,4.4,4.48,4.38,4.415,2271560.176524913
2009-05-04,4.47,4.675,4.47,4.62,2878729.1262294617
2009-05-05,4.635,4.665,4.49,4.525,2932202.59978239
2009-05-06,4.5,4.52,4.285,4.325,3145000.294536264
2009-05-07,4.41,4.54,4.39,4.54,4292001.577248909
2009-05-08,4.5,4.535,4.38,4.45,2708870.860238476
2009-05-11,4.45,4.505,4.385,4.4,2401053.462479733
2009-05-12,4.375,4.455,4.335,4.435,2707439.860946224
2009-05-13,4.44,4.47,4.325,4.45,1399372.8578939491
2009-05-14,4.45,4.45,4.285,4.285,2632381.248068939
2009-05-15,4.375,4.43,4.34,4.355,1248525.282500598
2009-05-18,4.33,4.34,4.19,4.2,2448852.8888389487
2009-05-19,4.275,4.295,4.26,4.275,3959927.391487161
2009-05-20,4.305,4.355,4.27,4.31,3163028.185619975
2009-05-21,4.285,4.305,4.135,4.155,3560211.4891798585
2009-05-22,4.12,4.14,4.03,4.045,2720380.954545778
2009-05-25,3.985,4.045,3.915,3.935,3545751.646331451
2009-05-26,3.935,4.12,3.91,4.065,2226675.398724162
2009-05-27,4.15,4.18,4.05,4.065,2809687.460376297
2009-05-28,4.055,4.145,4.035,4.075,2338864.3932373906
2009-05-29,4.14,4.21,4.085,4.145,3485584.876088913
2009-06-01,4.195,4.335,4.135,4.33,3994469.8244030606
2009-06-02,4.42,4.545,4.4,4.545,4823674.514292503
2009-06-03,4.52,4.53,4.42,4.445,4187639.878864432
2009-06-04,4.38,4.385,4.19,4.21,5114795.120309195
2009-06-05,4.27,4.335,4.25,4.31,4012374.8655475313
2009-06-09,4.31,4.425,4.3,4.33,2852979.2389649185
2009-06-10,4.33,4.41,4.33,4.395,2505362.510890249
2009-06-11,4.405,4.425,4.375,4.415,2299954.7124814577
2009-06-12,4.41,4.41,4.33,4.345,3061496.085836028
2009-06-15,4.335,4.395,4.32,4.375,1658702.3296339964
2009-06-16,4.365,4.415,4.275,4.285,2662159.5333411046
2009-06-17,4.29,4.35,4.175,4.175,3195835.869393852
2009-06-18,4.26,4.265,4.19,4.25,6312156.778114453
2009-06-19,4.255,4.305,4.2,4.225,3249992.44260893
2009-06-22,4.245,4.255,4.19,4.21,1980017.0207172069
2009-06-23,4.19,4.19,4.09,4.125,3454525.4414503826
2009-06-24,4.195,4.285,4.12,4.26,4008538.1674450967
2009-06-25,4.235,4.36,4.21,4.315,3499396.7192578106
2009-06-26,4.335,4.34,4.195,4.245,2821837.454367117
2009-06-29,4.245,4.375,4.23,4.275,2912392.709580025
2009-06-30,4.36,4.415,4.32,4.405,3712399.613910196
2009-07-01,4.305,4.375,4.28,4.325,2044000.2390721936
2009-07-02,4.37,4.4,4.31,4.335,2047070.1375538744
2009-07-03,4.315,4.445,4.27,4.4,3193382.920607039
2009-07-06,4.355,4.46,4.335,4.43,3101711.215946307
2009-07-07,4.45,4.495,4.445,4.475,4050839.0465238006
2009-07-08,4.395,4.46,4.38,4.43,3103898.2148646545
2009-07-09,4.395,4.41,4.26,4.28,3499904.3190067606
2009-07-10,4.32,4.36,4.28,4.355,2324470.7003562665
2009-07-13,4.335,4.37,4.29,4.295,1877422.471458729
2009-07-14,4.395,4.44,4.365,4.44,2992844.5697899014
2009-07-15,4.525,4.57,4.435,4.47,3706338.1169081097
2009-07-16,4.62,4.62,4.545,4.57,3495662.621104632
2009-07-17,4.625,4.625,4.54,4.58,2476857.2749884548
2009-07-20,4.65,4.745,4.635,4.665,3442079.797605787
2009-07-21,4.72,4.765,4.67,4.68,2732607.89849854
2009-07-22,4.74,4.805,4.73,4.775,3099381.1170987342
2009-07-23,4.78,4.785,4.695,4.725,2151327.8859897624
2009-07-24,4.82,4.965,4.8,4.905,4562537.393446488
2009-07-27,4.98,5.08,4.965,5.06,3442387.597453554
2009-07-28,5.055,5.135,5.02,5.125,3345421.19541149
2009-07-29,5.115,5.2,5.095,5.095,3876628.382685437
2009-07-30,5.16,5.16,5.045,5.095,2920780.2554316875
2009-07-31,5.06,5.095,4.95,5.025,5373684.492266908
2009-08-03,5.015,5.015,4.935,4.955,2657676.1855584923
2009-08-04,4.91,4.965,4.86,4.87,3795579.8227706775
2009-08-05,4.87,4.875,4.775,4.85,3668161.485789623
2009-08-06,4.81,4.88,4.775,4.825,2860259.785364084
2009-08-07,4.845,4.855,4.755,4.8,2632370.4480742803
2009-08-10,4.82,4.92,4.775,4.915,2882251.274487467
2009-08-11,4.88,4.92,4.845,4.92,2739206.695234887
2009-08-12,4.92,5.015,4.92,4.995,2570544.52865233
2009-08-13,4.995,5.055,4.975,5.055,2742265.7937219087
2009-08-14,5.08,5.09,4.975,4.975,3365721.1353714843
2009-08-17,4.955,5.085,4.945,5.07,3261900.786719266
2009-08-18,5.07,5.205,5.07,5.135,3889859.7261414384
2009-08-19,5.17,5.255,5.115,5.15,3496260.670808847
2009-08-20,5.15,5.185,4.86,4.94,9688653.60815646
2009-08-21,4.955,4.985,4.77,4.89,7053951.711235276
2009-08-24,4.95,5.115,4.935,5.115,5813098.474940214
2009-08-25,4.86,5.075,4.8,5.045,13255327.544140104
2009-08-26,5.045,5.155,5.0,5.1,5309189.624164974
2009-08-27,5.085,5.11,5.015,5.07,3354508.0409172904
2009-08-28,5.12,5.185,5.11,5.185,4231246.2072974825
2009-08-31,5.205,5.205,5.09,5.11,3489667.274069829
2009-09-01,5.105,5.225,5.095,5.2,3261339.1869970234
2009-09-02,5.18,5.275,5.125,5.19,3542747.897817054
2009-09-03,5.145,5.175,5.06,5.11,3037186.6478590625
2009-09-04,5.145,5.165,4.99,5.035,3621547.358844178
2009-09-07,5.055,5.07,5.005,5.035,2362886.2813565726
2009-09-08,5.07,5.18,5.055,5.17,2615152.556589957
2009-09-09,5.205,5.22,5.11,5.195,3150011.4920578105
2009-09-10,5.225,5.245,5.145,5.145,2585703.671154876
2009-09-11,5.145,5.195,5.115,5.145,2320073.752530922
2009-09-14,5.115,5.19,5.1,5.17,2124685.6491665603
2009-09-15,5.22,5.245,5.135,5.185,2759896.78500192
2009-09-16,5.265,5.305,5.225,5.235,4258244.843944415
2009-09-17,5.255,5.405,5.255,5.31,6115420.02541711
2009-09-18,5.285,5.385,5.235,5.345,5256437.050255502
2009-09-21,5.35,5.405,5.265,5.34,3467322.08512138
2009-09-22,5.35,5.39,5.31,5.325,3026258.4032639866
2009-09-23,5.43,5.45,5.375,5.445,3711389.814409626
2009-09-24,5.44,5.44,5.375,5.38,3507148.415423953
2009-09-25,5.375,5.43,5.325,5.42,2573032.5774217835
2009-09-28,5.36,5.36,5.295,5.305,2249715.8373287525
2009-09-29,5.345,5.45,5.345,5.385,3214066.26037741
2009-09-30,5.335,5.385,5.32,5.385,2784271.0229468355
2009-10-01,5.375,5.375,5.235,5.25,2703931.212681541
2009-10-02,5.225,5.31,5.155,5.19,2669215.979851106
2009-10-05,5.215,5.295,5.195,5.195,1462458.3266929477
2009-10-06,5.255,5.275,5.185,5.235,1886709.1168657115
2009-10-07,5.265,5.335,5.235,5.31,1969484.325926499
2009-10-08,5.335,5.4,5.295,5.37,3122764.455533732
2009-10-09,5.405,5.415,5.305,5.35,3554858.741827236
2009-10-12,5.4,5.445,5.375,5.445,2320296.502420754
2009-10-13,5.46,5.48,5.365,5.38,2811284.509586424
2009-10-14,5.42,5.525,5.41,5.47,3024163.2043002364
2009-10-15,5.58,5.58,5.33,5.35,5070789.192073779
2009-10-16,5.39,5.415,5.295,5.295,2567188.4303121995
2009-10-19,5.27,5.335,5.245,5.295,2344041.640676812
2009-10-20,5.35,5.375,5.295,5.34,2556275.035709779
2009-10-21,5.365,5.395,5.35,5.385,2340457.39244952
2009-10-22,5.375,5.425,5.355,5.375,2634944.896801002
2009-10-23,5.62,5.805,5.595,5.745,9244309.427921548
2009-10-26,5.695,5.84,5.665,5.815,3722022.409150925
2009-10-27,5.785,5.83,5.75,5.79,3519583.259273891
2009-10-28,5.81,5.89,5.655,5.705,3496984.270450967
2009-10-29,5.665,5.745,5.615,5.685,3609229.964936153
2009-10-30,5.705,5.83,5.66,5.71,4177946.883658423
2009-11-02,5.59,5.64,5.5,5.53,2664220.982321547
2009-11-03,5.565,5.61,5.47,5.475,2183375.5201395466
2009-11-04,5.46,5.485,5.4,5.445,1838182.0408663792
2009-11-05,5.445,5.455,5.275,5.33,3846447.797612241
2009-11-06,5.39,5.42,5.31,5.375,2307863.008570149
2009-11-09,5.47,5.52,5.39,5.43,3019640.706536988
2009-11-10,5.525,5.6,5.48,5.58,2826395.052113006
2009-11-11,5.59,5.725,5.585,5.69,2966061.933036139
2009-11-12,5.735,5.735,5.595,5.63,2125438.948793991
2009-11-13,5.6,5.72,5.6,5.675,2044983.0385861176
2009-11-16,5.755,5.82,5.73,5.805,3254142.3405564614
2009-11-17,5.875,6.025,5.865,5.96,5053910.150421867
2009-11-18,5.98,6.05,5.925,5.975,4249392.898322437
2009-11-19,5.995,6.035,5.895,5.935,2674910.277034804
2009-11-20,5.89,6.05,5.87,5.95,3683683.778112561
2009-11-23,5.95,6.09,5.94,6.05,3184551.2249750453
2009-11-24,6.075,6.09,5.93,5.945,3499067.319420726
2009-11-25,5.965,6.08,5.96,6.005,4302190.022209876
2009-11-26,6.03,6.055,5.93,5.99,2989271.1215572683
2009-11-27,5.865,5.93,5.82,5.86,2910670.1104319934
2009-11-30,5.905,6.09,5.905,6.055,3080254.32655852
2009-12-01,5.98,6.05,5.89,5.97,3816799.112275977
2009-12-02,6.02,6.05,5.925,5.98,3217179.3588377247
2009-12-03,5.94,6.015,5.935,5.96,2210042.0569507303
2009-12-04,5.94,5.95,5.825,5.855,2418668.2537677563
2009-12-07,5.885,5.91,5.785,5.855,1479272.5683769092
2009-12-08,5.905,5.905,5.8,5.87,2052534.934851078
2009-12-09,5.815,5.92,5.775,5.905,2559003.384360384
2009-12-10,5.88,5.96,5.79,5.865,2013768.354024371
2009-12-11,5.91,5.975,5.89,5.945,2488341.7193084434
2009-12-14,5.96,6.025,5.95,6.015,2387292.919285464
2009-12-15,6.05,6.08,5.99,6.045,2505255.8609429966
2009-12-16,6.04,6.055,5.995,6.03,3553159.092667854
2009-12-17,5.97,6.05,5.88,5.94,8898462.54897154
2009-12-18,5.875,6.02,5.73,5.96,3835983.952787481
2009-12-21,6.02,6.02,5.87,5.87,2073927.024270914
2009-12-22,5.875,5.92,5.815,5.92,2078453.5720321604
2009-12-23,5.95,6.13,5.925,6.11,3787664.776685325
2009-12-24,6.14,6.16,6.08,6.15,918193.9458768676
2009-12-29,6.255,6.355,6.235,6.31,2039013.3415386288
2009-12-30,6.375,6.375,6.31,6.33,1297975.7580432328
2009-12-31,6.38,6.405,6.33,6.36,1450207.0827522047
2010-01-04,6.36,6.465,6.335,6.355,1316080.5990888858
2010-01-05,6.465,6.54,6.41,6.44,2472591.2770983446
2010-01-06,6.475,6.485,6.33,6.345,2114395.9542556684
2010-01-07,6.32,6.42,6.225,6.245,2646718.240978105
2010-01-08,6.33,6.445,6.325,6.395,2842847.493975908
2010-01-11,6.43,6.515,6.41,6.415,2112240.005321964
2010-01-12,6.355,6.45,6.315,6.385,2371542.4770753654
2010-01-13,6.385,6.4,6.305,6.325,2410098.458006232
2010-01-14,6.355,6.45,6.305,6.31,2303418.810768173
2010-01-15,6.325,6.345,6.26,6.315,2076095.123198609
2010-01-18,6.235,6.28,6.225,6.25,3776210.032350647
2010-01-19,6.26,6.3,6.165,6.225,2752728.288547336
2010-01-20,6.305,6.315,6.21,6.235,2041487.8903147588
2010-01-21,6.225,6.225,6.125,6.145,3443462.1969220755
2010-01-22,6.035,6.065,5.94,5.97,4929452.361976575
2010-01-25,5.86,5.995,5.86,5.94,3674449.782679538
2010-01-27,5.835,5.95,5.805,5.825,4517921.265512867
2010-01-28,5.825,5.845,5.7,5.745,4359377.343925999
2010-01-29,5.695,5.73,5.59,5.595,4231960.356944276
2010-02-01,5.595,5.665,5.495,5.545,3567351.635648463
2010-02-02,5.655,5.655,5.475,5.56,3274605.6304356656
2010-02-03,5.58,5.68,5.55,5.55,2229102.6975236614
2010-02-04,5.545,5.625,5.5,5.6,2087053.067778996
2010-02-05,5.49,5.55,5.44,5.525,5088844.083144137
2010-02-08,5.54,5.6,5.495,5.555,3157401.388402893
2010-02-09,5.57,5.665,5.565,5.64,2496135.265453888
2010-02-10,5.695,5.775,5.64,5.675,4322934.111950202
2010-02-11,5.715,5.825,5.705,5.755,2637115.6957273614
2010-02-12,5.855,5.93,5.795,5.905,5317093.870255669
2010-02-15,5.93,5.98,5.89,5.95,3221404.8567478647
2010-02-16,5.97,6.085,5.97,6.01,3572893.382907609
2010-02-17,6.08,6.09,6.01,6.03,2437569.5944194742
2010-02-18,6.04,6.34,5.95,6.225,7736275.123769704
2010-02-19,6.315,6.4,6.295,6.345,6455914.157014495
2010-02-22,6.48,6.61,6.45,6.59,7656915.413019669
2010-02-23,6.695,6.795,6.66,6.76,3699725.82017844
2010-02-24,6.675,6.695,6.595,6.675,6147185.50970644
2010-02-25,6.675,6.69,6.525,6.55,4220976.762376576
2010-02-26,6.53,6.585,6.505,6.545,3115597.309078481
2010-03-01,6.59,6.86,6.59,6.855,4998813.977671498
2010-03-02,6.875,6.92,6.705,6.75,3074885.37921391
2010-03-03,6.815,6.905,6.795,6.845,2473524.126636973
2010-03-04,6.875,6.98,6.83,6.925,3447020.7951620533
2010-03-05,6.92,6.925,6.8,6.875,3413282.961848213
2010-03-08,6.94,6.98,6.82,6.84,4158616.243219029
2010-03-09,6.805,6.915,6.765,6.875,2083854.9193607457
2010-03-10,6.845,6.88,6.73,6.775,3669510.135122604
2010-03-11,6.82,6.85,6.775,6.79,2551383.988128808
2010-03-12,6.805,6.805,6.685,6.725,2335409.744946001
2010-03-15,6.665,6.755,6.665,6.665,1985751.8178808736
2010-03-16,6.675,6.69,6.57,6.635,2477729.374557129
2010-03-17,6.58,6.605,6.505,6.54,5438287.360315426
2010-03-18,6.515,6.57,6.48,6.54,6419096.975223647
2010-03-19,6.52,6.705,6.515,6.685,4023471.8600591454
2010-03-22,6.62,6.695,6.61,6.675,1818134.5507815275
2010-03-23,6.685,6.725,6.645,6.715,3164981.6346538323
2010-03-24,6.725,6.795,6.695,6.74,2198156.6628290443
2010-03-25,6.725,6.755,6.7,6.725,2535651.095910029
2010-03-26,6.715,6.715,6.56,6.655,2670551.129190764
2010-03-29,6.66,6.68,6.6,6.61,3401536.617657755
2010-03-30,6.62,6.71,6.585,6.67,3006645.61296414
2010-03-31,6.67,6.795,6.66,6.685,4161065.1420078455
2010-04-01,6.69,6.715,6.59,6.655,2312477.3062879955
2010-04-06,6.675,6.685,6.62,6.66,1594931.061174183
2010-04-07,6.7,6.71,6.61,6.625,1742130.9383716234
2010-04-08,6.66,6.74,6.65,6.715,2958080.7369835027
2010-04-09,6.75,6.77,6.68,6.705,2853044.0389328697
2010-04-12,6.725,6.82,6.715,6.805,2539336.5940872445
2010-04-13,6.77,6.81,6.74,6.785,2976695.8777767704
2010-04-14,6.83,6.895,6.79,6.875,2465923.630396049
2010-04-15,6.865,6.91,6.845,6.885,3015073.658795772
2010-04-16,6.86,6.9,6.75,6.81,2159869.331765308
2010-04-19,6.74,6.755,6.68,6.7,2343266.741060064
2010-04-20,6.72,6.725,6.6,6.615,2706195.161561831
2010-04-21,6.645,6.66,6.535,6.545,3412621.462175379
2010-04-22,6.445,6.49,6.34,6.38,5458324.05040562
2010-04-23,6.38,6.39,6.305,6.325,4408449.819655585
2010-04-27,6.33,6.36,6.285,6.285,3214102.7103593824
2010-04-28,6.195,6.255,6.19,6.255,4396851.975391682
2010-04-29,6.31,6.315,6.26,6.27,3049252.9418912786
2010-04-30,6.285,6.285,6.095,6.16,5300771.028328669
2010-05-03,6.105,6.11,6.0,6.02,4058116.892924301
2010-05-04,6.045,6.085,5.875,5.875,5300279.628571707
2010-05-05,5.825,6.01,5.81,5.975,3888637.976745695
2010-05-06,5.98,5.995,5.845,5.885,4351852.447647684
2010-05-07,5.745,6.005,5.695,5.875,5399361.479567506
2010-05-10,5.86,6.035,5.845,6.035,4035627.254047295
2010-05-11,6.07,6.07,5.965,5.97,4128296.6082146056
2010-05-12,6.055,6.215,6.04,6.195,4520668.514154125
2010-05-13,6.25,6.27,6.17,6.26,4037926.302910224
2010-05-14,6.22,6.28,6.2,6.27,3288970.973330811
2010-05-17,6.18,6.205,6.065,6.095,3340941.8976268745
2010-05-18,6.145,6.195,6.11,6.14,2251615.286389317
2010-05-19,6.05,6.095,5.98,5.98,2383688.421068188
2010-05-20,6.055,6.105,5.92,6.0,4043505.8501506746
2010-05-21,5.91,6.035,5.755,6.02,5771688.595420837
2010-05-24,5.96,6.045,5.9,6.01,3206137.7142987344
2010-05-25,5.95,6.0,5.925,5.94,3721109.8096022815
2010-05-26,6.005,6.025,5.905,5.91,3634275.152549228
2010-05-27,5.885,5.89,5.74,5.825,4803695.874173598
2010-05-28,5.92,6.095,5.91,6.075,4026362.2086296286
2010-05-31,6.055,6.175,5.995,6.12,4186071.179640284
2010-06-01,6.075,6.105,6.02,6.075,3232144.101436417
2010-06-02,6.065,6.165,6.045,6.08,2511453.7078776467
2010-06-03,6.17,6.19,6.1,6.185,2639198.7446971205
2010-06-04,6.19,6.21,6.045,6.115,2079972.3212810128
2010-06-07,5.985,5.99,5.92,5.95,3070680.1312937546
2010-06-08,5.955,6.005,5.885,5.95,2335450.24492597
2010-06-09,5.96,6.02,5.915,5.97,2273644.575494005
2010-06-10,5.99,5.99,5.95,5.985,3275790.929849437
2010-06-11,6.085,6.095,6.025,6.06,2485038.270942273
2010-06-15,6.065,6.09,6.015,6.055,1626071.4957726528
2010-06-16,6.13,6.17,6.085,6.085,3010890.010864933
2010-06-17,6.045,6.11,6.045,6.085,5405464.826548894
2010-06-18,6.14,6.175,6.085,6.145,3074389.929458951
2010-06-21,6.26,6.26,6.185,6.245,2929198.851267993
2010-06-22,6.2,6.21,6.15,6.18,4486423.081091334
2010-06-23,6.16,6.22,6.155,6.18,2137571.39279349
2010-06-24,6.22,6.305,6.2,6.28,2946422.1427496453
2010-06-25,6.19,6.235,6.08,6.12,2851756.1395698427
2010-06-28,6.165,6.2,6.09,6.135,2325932.749633162
2010-06-29,6.145,6.23,6.045,6.07,2757878.536000112
2010-06-30,5.94,6.03,5.935,6.025,3485773.8759954376
2010-07-01,5.98,5.99,5.82,5.84,4142042.301416219
2010-07-02,5.865,5.93,5.845,5.915,3701475.419313117
2010-07-05,5.905,5.94,5.79,5.82,2451814.787374044
2010-07-06,5.76,5.775,5.7,5.775,3110043.4118253444
2010-07-07,5.71,5.79,5.7,5.775,3377409.4295906527
2010-07-08,5.88,6.015,5.87,5.995,3872697.18462974
2010-07-09,6.04,6.065,5.91,5.985,2219664.8521914594
2010-07-12,5.995,6.02,5.95,5.99,1481157.1674448184
2010-07-13,6.0,6.03,5.935,5.975,2165633.8289142856
2010-07-14,6.095,6.125,6.075,6.11,2161502.830957407
2010-07-15,6.095,6.095,5.99,6.02,2506624.760265962
2010-07-16,6.015,6.055,5.915,5.935,2281778.3214711924
2010-07-19,5.885,5.935,5.855,5.91,1377867.368530199
2010-07-20,5.91,6.015,5.905,5.99,1968698.626315093
2010-07-21,5.99,6.0,5.915,5.95,2448245.389139408
2010-07-22,5.93,6.02,5.9,5.955,2067039.327677452
2010-07-23,6.075,6.15,6.065,6.125,3966739.488118014
2010-07-26,6.265,6.37,6.235,6.325,5651572.404828265
2010-07-27,6.385,6.43,6.36,6.385,3851018.8953514537
2010-07-28,6.42,6.58,6.395,6.545,5247518.95466624
2010-07-29,6.54,6.615,6.505,6.565,4313805.4164651
2010-07-30,6.58,6.58,6.495,6.535,3341323.947437919
2010-08-02,6.58,6.62,6.575,6.6,1899728.5104265409
2010-08-03,6.6,6.6,6.54,6.58,3261691.536822757
2010-08-04,6.56,6.585,6.535,6.545,1906548.7070533875
2010-08-05,6.6,6.61,6.565,6.565,3060104.2365244124
2010-08-06,6.575,6.635,6.565,6.63,1890096.2651904856
2010-08-09,6.585,6.68,6.585,6.65,2197636.913086104
2010-08-10,6.62,6.65,6.595,6.62,3393244.921758687
2010-08-11,6.635,6.67,6.45,6.455,3577365.9306955626
2010-08-12,6.425,6.435,6.335,6.385,2982378.0249664765
2010-08-13,6.4,6.515,6.39,6.51,2633732.5974005843
2010-08-16,6.425,6.555,6.405,6.53,2020595.3006478788
2010-08-17,6.54,6.62,6.485,6.57,1941354.389839088
2010-08-18,6.685,6.715,6.63,6.685,2585811.6711014607
2010-08-19,6.725,6.735,6.545,6.715,4761006.1952871885
2010-08-20,6.675,6.785,6.635,6.725,5280508.888349979
2010-08-23,6.695,6.745,6.625,6.665,4417673.01509395
2010-08-24,6.75,6.77,6.67,6.725,3839688.350955349
2010-08-25,6.695,6.71,6.615,6.64,3365328.2855657814
2010-08-26,6.665,6.85,6.64,6.825,5454228.152431382
2010-08-27,6.815,6.955,6.79,6.94,3772901.183987147
2010-08-30,6.985,7.04,6.965,7.015,2577328.275297204
2010-08-31,7.025,7.055,6.985,7.02,3432740.5022248435
2010-09-01,7.055,7.19,7.045,7.185,4210066.06777282
2010-09-02,7.245,7.315,7.235,7.31,4717803.5166545
2010-09-03,7.335,7.41,7.315,7.38,3312651.311618918
2010-09-06,7.445,7.45,7.365,7.43,3338486.2488413965
2010-09-07,7.41,7.42,7.29,7.32,3855318.643224872
2010-09-08,7.3,7.355,7.275,7.295,2771597.2292150785
2010-09-09,7.32,7.42,7.315,7.42,3028862.551976019
2010-09-10,7.42,7.505,7.35,7.37,3041815.7955695647
2010-09-13,7.465,7.52,7.455,7.51,3539190.6495764083
2010-09-14,7.5,7.52,7.43,7.44,2540033.193742718
2010-09-15,7.49,7.51,7.365,7.4,3447360.994993796
2010-09-16,7.39,7.4,7.29,7.29,6450090.259894895
2010-09-17,7.295,7.365,7.285,7.345,2411661.7572330507
2010-09-20,7.29,7.37,7.275,7.37,1365197.624796439
2010-09-21,7.445,7.445,7.28,7.295,2629713.649388288
2010-09-22,7.345,7.44,7.33,7.39,2464290.1312039504
2010-09-23,7.39,7.5,7.37,7.45,2552234.4877081653
2010-09-24,7.35,7.435,7.335,7.41,2150008.936642092
2010-09-27,7.505,7.65,7.48,7.625,3119427.257184254
2010-09-28,7.595,7.595,7.47,7.51,2153614.784858701
2010-09-29,7.46,7.51,7.35,7.37,3550159.394151454
2010-09-30,7.4,7.405,7.22,7.22,3529006.254613437
2010-10-01,7.255,7.305,7.105,7.225,2374206.025758019
2010-10-04,7.235,7.31,7.2,7.255,1241872.4857909584
2010-10-05,7.22,7.345,7.15,7.31,2333842.395721185
2010-10-06,7.4,7.465,7.39,7.43,2549188.889214467
2010-10-07,7.4,7.425,7.315,7.405,1842850.3385575183
2010-10-08,7.38,7.52,7.33,7.465,2484878.97102106
2010-10-11,7.49,7.49,7.35,7.38,1605998.3557004868
2010-10-12,7.355,7.415,7.185,7.225,2897180.917103519
2010-10-13,7.285,7.31,7.18,7.2,2282283.2212214773
2010-10-14,7.3,7.31,7.24,7.285,2586589.270716873
2010-10-15,7.245,7.275,7.22,7.22,1600570.0083852552
2010-10-18,7.215,7.235,7.14,7.18,1393089.9610013634
2010-10-19,7.22,7.285,7.185,7.24,3851967.94488207
2010-10-20,7.18,7.255,7.11,7.23,2712876.308257449
2010-10-21,7.365,7.485,7.34,7.415,5151567.752122075
2010-10-22,7.405,7.465,7.39,7.445,2867471.4817973017
2010-10-25,7.44,7.465,7.395,7.43,2879413.575890945
2010-10-26,7.38,7.405,7.335,7.385,2676006.476492641
2010-10-27,7.325,7.35,7.215,7.27,2866676.332190569
2010-10-28,7.24,7.39,7.19,7.365,2224257.549919989
2010-10-29,7.325,7.35,7.23,7.275,2908677.5114175
2010-11-01,7.265,7.28,7.2,7.265,1991007.365281569
2010-11-02,7.22,7.335,7.215,7.25,1615758.8508731115
2010-11-03,7.22,7.31,7.2,7.23,1846160.5369203505
2010-11-04,7.305,7.385,7.265,7.365,3029844.0014906107
2010-11-05,7.465,7.47,7.42,7.45,2860712.035140409
2010-11-08,7.46,7.465,7.38,7.43,1428530.1434732508
2010-11-09,7.405,7.435,7.34,7.37,2021424.200237919
2010-11-10,7.345,7.35,7.2,7.255,2919563.9060332733
2010-11-11,7.29,7.365,7.275,7.315,3105373.7641348727
2010-11-12,7.28,7.345,7.255,7.31,2137981.7925905134
2010-11-15,7.345,7.385,7.315,7.325,1956938.782131312
2010-11-16,7.31,7.385,7.3,7.375,1997448.212096036
2010-11-17,7.275,7.31,7.255,7.255,2169019.6272397274
2010-11-18,7.25,7.35,7.17,7.325,3120879.856465823
2010-11-19,7.31,7.365,7.205,7.28,2069899.976262624
2010-11-22,7.335,7.355,7.23,7.26,1510580.4028925858
2010-11-23,7.235,7.255,7.125,7.165,2490655.6181640285
2010-11-24,7.055,7.11,7.04,7.08,3654508.942541939
2010-11-25,7.085,7.135,7.02,7.07,3185091.224707971
2010-11-26,7.065,7.105,7.03,7.085,1959166.2810296288
2010-11-29,7.03,7.065,6.93,7.015,3373171.781686521
2010-11-30,6.915,6.95,6.89,6.91,3905839.6682380303
2010-12-01,6.81,6.905,6.81,6.885,2547767.339917541
2010-12-02,6.91,6.995,6.905,6.94,3478794.379447378
2010-12-03,7.02,7.02,6.95,6.97,1429500.7929931842
2010-12-06,6.945,6.985,6.92,6.955,1995967.262828488
2010-12-07,6.985,7.11,6.925,7.075,2547992.789806037
2010-12-08,7.04,7.07,6.985,7.01,2502701.66220626
2010-12-09,7.045,7.085,7.0,7.025,2587357.4203369594
2010-12-10,7.05,7.055,6.945,6.95,1337870.938311754
2010-12-13,7.005,7.015,6.93,6.94,1497099.3095601057
2010-12-14,6.96,6.98,6.925,6.945,1075803.6679257755
2010-12-15,6.975,7.005,6.925,6.935,2057710.8322911672
2010-12-16,6.94,6.95,6.89,6.94,3371630.0824490194
2010-12-17,6.92,6.98,6.92,6.92,1418640.048364724
2010-12-20,6.97,6.995,6.94,6.955,1879093.7706321324
2010-12-21,6.985,7.055,6.96,7.03,2393010.1664578104
2010-12-22,7.045,7.085,7.025,7.065,1627551.095040868
2010-12-23,7.105,7.16,7.075,7.115,1687928.4651792462
2010-12-24,7.12,7.145,7.095,7.115,749704.5792088469
2010-12-29,7.115,7.115,7.03,7.075,841422.1838468772
2010-12-30,7.105,7.13,7.075,7.095,626999.089896898
2010-12-31,7.085,7.095,7.025,7.025,961446.574484852
2011-01-04,7.03,7.045,6.93,6.985,1900390.0100993745
2011-01-05,6.985,6.985,6.825,6.84,2360179.5326952846
2011-01-06,6.875,6.885,6.81,6.835,1920982.8999144805
2011-01-07,6.815,6.895,6.8,6.87,2019032.00142106
2011-01-10,6.83,6.865,6.815,6.85,1482011.7170221729
2011-01-11,6.825,6.875,6.82,6.86,1274341.3197324246
2011-01-12,6.835,6.875,6.825,6.84,1187953.512458367
2011-01-13,6.885,7.005,6.845,6.985,1989888.2158350807
2011-01-14,7.06,7.16,7.02,7.12,2188521.7175943246
2011-01-17,7.16,7.175,7.075,7.13,3051784.190639366
2011-01-18,7.135,7.18,7.095,7.165,1501947.1571624426
2011-01-19,7.15,7.37,7.11,7.325,3053882.0896017808
2011-01-20,7.345,7.4,7.285,7.36,2740661.9945151205
2011-01-21,7.4,7.445,7.355,7.38,2939188.846327111
2011-01-24,7.355,7.51,7.275,7.5,3265533.6349225207
2011-01-25,7.51,7.545,7.435,7.53,2473490.376653665
2011-01-27,7.47,7.485,7.41,7.435,3404776.616055307
2011-01-28,7.435,7.46,7.38,7.41,2434912.7957334816
2011-01-31,7.4,7.495,7.36,7.47,3533917.552184393
2011-02-01,7.445,7.465,7.375,7.395,2418913.953646237
2011-02-02,7.465,7.465,7.38,7.405,2078622.3219487
2011-02-03,7.38,7.4,7.325,7.355,2154007.634664404
2011-02-04,7.345,7.45,7.345,7.43,1609532.653952483
2011-02-07,7.465,7.485,7.445,7.47,1751977.8335015164
2011-02-08,7.475,7.475,7.4,7.445,1625050.896277424
2011-02-09,7.42,7.445,7.335,7.355,2182275.2706837114
2011-02-10,7.405,7.47,7.385,7.445,2172173.225680012
2011-02-11,7.445,7.46,7.395,7.395,1729625.8945564055
2011-02-14,7.465,7.47,7.425,7.455,1910714.8049929056
2011-02-15,7.4,7.52,7.4,7.5,2024850.4985433305
2011-02-16,7.52,7.585,7.49,7.54,2303214.9608689942
2011-02-17,7.54,7.745,7.45,7.52,4541604.303799639
2011-02-18,7.52,7.555,7.42,7.45,2700573.7643420785
2011-02-21,7.51,7.515,7.41,7.505,2976012.77811462
2011-02-22,7.645,7.67,7.545,7.555,2540374.743573793
2011-02-23,7.54,7.62,7.495,7.515,1812348.4536432328
2011-02-24,7.465,7.5,7.385,7.43,2213560.1552107385
2011-02-25,7.485,7.6,7.43,7.58,2069929.6762479343
2011-02-28,7.535,7.57,7.455,7.55,1692480.6629278064
2011-03-01,7.595,7.63,7.585,7.595,2636473.09604518
2011-03-02,7.545,7.57,7.485,7.525,3003469.064535206
2011-03-03,7.545,7.595,7.52,7.575,2112541.05517307
2011-03-04,7.645,7.69,7.615,7.67,1789013.7151841982
2011-03-07,7.65,7.66,7.465,7.515,2909933.01079655
2011-03-08,7.475,7.53,7.475,7.505,1741364.1387508695
2011-03-09,7.48,7.5,7.315,7.355,4336493.505243956
2011-03-10,7.385,7.385,7.255,7.285,2981306.12549662
2011-03-11,7.195,7.24,7.13,7.16,3295957.219875532
2011-03-14,7.065,7.175,7.02,7.155,2232932.645629434
2011-03-15,7.1,7.165,6.91,7.005,3737643.251425122
2011-03-16,6.885,7.14,6.855,7.105,4991548.281264989
2011-03-17,7.09,7.135,6.975,7.08,4809301.071401363
2011-03-18,7.065,7.15,6.99,7.135,2468746.4789999165
2011-03-21,7.08,7.095,7.03,7.08,2301347.911792405
2011-03-22,7.19,7.19,7.07,7.1,1719750.6494405342
2011-03-23,7.1,7.12,7.045,7.08,1989071.466239032
2011-03-24,7.13,7.19,7.08,7.185,2060363.5809791624
2011-03-25,7.245,7.285,7.165,7.215,3149961.542082515
2011-03-28,7.18,7.205,7.145,7.175,1767249.025948644
2011-03-29,7.155,7.255,7.11,7.235,3192342.0711218254
2011-03-30,7.29,7.4,7.255,7.37,3739047.250730728
2011-03-31,7.31,7.33,7.215,7.245,5301905.027767812
2011-04-01,7.27,7.465,7.25,7.395,3390345.123192878
2011-04-04,7.47,7.49,7.395,7.47,3930355.656112839
2011-04-05,7.49,7.49,7.37,7.4,1959564.530832661
2011-04-06,7.44,7.5,7.395,7.4,2290597.867109195
2011-04-07,7.4,7.43,7.31,7.395,2628945.4997682017
2011-04-08,7.43,7.485,7.39,7.46,2099024.8618579498
2011-04-11,7.395,7.535,7.395,7.535,2745682.6420319933
2011-04-12,7.495,7.545,7.4,7.435,3045007.193991153
2011-04-13,7.465,7.545,7.455,7.505,3285968.5748157464
2011-04-14,7.58,7.58,7.485,7.53,2470474.4781452776
2011-04-15,7.545,7.585,7.53,7.54,1948082.786511337
2011-04-18,7.58,7.59,7.51,7.545,2618092.855135735
2011-04-19,7.475,7.52,7.455,7.5,2461560.432554013
2011-04-20,7.57,7.605,7.52,7.605,3115969.9088941994
2011-04-21,7.68,7.755,7.635,7.745,3832658.9044319936
2011-04-27,7.77,7.79,7.58,7.615,3689268.725350341
2011-04-28,7.675,7.73,7.635,7.65,3113257.7602355825
2011-04-29,7.615,7.63,7.495,7.59,2838489.6961312005
2011-05-02,7.595,7.625,7.5,7.585,2123991.749509751
2011-05-03,7.52,7.57,7.47,7.535,2070903.0257665324
2011-05-04,7.455,7.505,7.425,7.475,2350196.287632828
2011-05-05,7.45,7.485,7.385,7.475,2143288.639965837
2011-05-06,7.495,7.57,7.47,7.52,2241893.941197329
2011-05-09,7.58,7.65,7.545,7.63,3175735.72933504
2011-05-10,7.65,7.66,7.55,7.585,2234985.9946138826
2011-05-11,7.62,7.665,7.6,7.63,1917391.901690528
2011-05-12,7.55,7.58,7.53,7.535,2311644.3566999584
2011-05-13,7.52,7.57,7.415,7.545,2930457.050645709
2011-05-16,7.475,7.545,7.475,7.52,1901949.259328196
2011-05-17,7.52,7.54,7.455,7.52,1996609.862510669
2011-05-18,7.535,7.63,7.53,7.61,3389436.5736422315
2011-05-19,7.66,7.72,7.61,7.66,2935708.548048408
2011-05-20,7.655,7.675,7.64,7.665,1417190.1490818197
2011-05-23,7.58,7.6,7.505,7.545,2849681.1905960776
2011-05-24,7.505,7.52,7.39,7.455,2897163.3671122
2011-05-25,7.41,7.435,7.315,7.325,3053782.1896511894
2011-05-26,7.385,7.45,7.375,7.45,2488150.019403255
2011-05-27,7.415,7.555,7.41,7.54,1926593.4971395745
2011-05-30,7.495,7.52,7.445,7.49,1665764.176141327
2011-05-31,7.51,7.605,7.47,7.57,2804884.1627519266
2011-06-01,7.59,7.59,7.51,7.55,2406780.159647406
2011-06-02,7.46,7.465,7.395,7.43,2829748.450454472
2011-06-03,7.395,7.405,7.19,7.26,4207217.569181639
2011-06-06,7.205,7.24,7.17,7.23,3214390.260217165
2011-06-07,7.195,7.28,7.195,7.255,3058291.187421116
2011-06-08,7.26,7.3,7.185,7.195,2307239.30887862
2011-06-09,7.165,7.195,7.135,7.18,2684797.6721446654
2011-06-10,7.24,7.27,7.2,7.235,2533666.596891529
2011-06-14,7.155,7.24,7.15,7.24,3672235.783774545
2011-06-15,7.24,7.32,7.215,7.27,3487902.824942496
2011-06-16,7.225,7.275,7.175,7.175,5834444.664382752
2011-06-17,7.225,7.235,7.11,7.17,3130198.901856781
2011-06-20,7.21,7.255,7.185,7.185,2999929.366285881
2011-06-21,7.225,7.225,7.09,7.17,4054494.8447157047
2011-06-22,7.205,7.215,7.07,7.1,4869016.941866908
2011-06-23,7.09,7.12,7.01,7.025,4389146.179202838
2011-06-24,7.045,7.145,7.04,7.105,2902748.314349979
2011-06-27,7.0,7.08,6.975,7.07,2604915.5116530256
2011-06-28,7.055,7.065,6.93,6.995,3119234.207279733
2011-06-29,7.06,7.155,7.05,7.12,2892518.0194097096
2011-06-30,7.145,7.26,7.115,7.26,2781338.8243970512
2011-07-01,7.26,7.285,7.19,7.23,1824274.347744888
2011-07-04,7.34,7.35,7.24,7.25,2280032.772334511
2011-07-05,7.265,7.3,7.21,7.26,2176454.0735627767
2011-07-06,7.26,7.29,7.195,7.265,2772750.1286448743
2011-07-07,7.19,7.245,7.185,7.225,2005928.907901628
2011-07-08,7.23,7.315,7.21,7.29,2150305.936495201
2011-07-11,7.185,7.235,7.105,7.15,2631664.3984234803
2011-07-12,7.125,7.135,6.975,6.98,3202263.216214996
2011-07-13,6.975,7.075,6.955,7.025,2160534.8814361384
2011-07-14,6.89,6.945,6.755,6.845,4352399.197377271
2011-07-15,6.84,6.945,6.83,6.925,2042725.83970249
2011-07-18,6.92,6.92,6.84,6.87,1803726.007907748
2011-07-19,6.855,6.92,6.84,6.885,2136485.99333031
2011-07-20,6.95,7.085,6.91,7.085,3175680.379362415
2011-07-21,7.065,7.1,6.98,7.03,3802053.06956912
2011-07-22,7.085,7.15,7.055,7.115,2840375.645198442
2011-07-25,7.09,7.09,6.905,6.935,3103255.6151824733
2011-07-26,6.92,6.945,6.845,6.89,3533612.45233529
2011-07-27,6.88,6.97,6.85,6.86,3029603.7016094592
2011-07-28,6.61,6.745,6.575,6.695,6100441.782825094
2011-07-29,6.665,6.7,6.635,6.685,4085949.829158604
2011-08-01,6.705,6.855,6.705,6.815,2976867.327691974
2011-08-02,6.77,6.77,6.7,6.715,3185106.074700626
2011-08-03,6.61,6.685,6.59,6.595,4005518.218938712
2011-08-04,6.6,6.715,6.55,6.565,4336760.805111755
2011-08-05,6.44,6.47,6.34,6.38,6337265.415696147
2011-08-08,6.295,6.38,6.245,6.325,6651857.110104438
2011-08-09,6.03,6.39,5.935,6.345,8826674.98447645
2011-08-10,6.345,6.555,6.345,6.51,3447117.99511398
2011-08-11,6.415,6.485,6.38,6.44,5240597.508089471
2011-08-12,6.45,6.61,6.44,6.555,3881767.8301435527
2011-08-15,6.635,6.76,6.6,6.76,2647366.240657616
2011-08-16,6.795,6.825,6.75,6.75,3082012.025689192
2011-08-17,6.815,6.985,6.755,6.905,3697599.571230046
2011-08-18,6.985,7.13,6.89,6.93,6196225.585452052
2011-08-19,6.795,6.88,6.73,6.8,7184001.196915009
2011-08-22,6.845,6.93,6.735,6.755,4374028.886679594
2011-08-23,6.995,7.125,6.985,7.105,3527070.3555709003
2011-08-24,7.165,7.25,7.09,7.12,4790444.280727612
2011-08-25,7.285,7.35,7.225,7.24,6047232.909141299
2011-08-26,7.23,7.335,7.2,7.295,2903201.9141256367
2011-08-29,7.44,7.455,7.355,7.4,3082248.275572347
2011-08-30,7.375,7.455,7.325,7.36,2620312.254038058
2011-08-31,7.35,7.43,7.33,7.42,3368684.383905912
2011-09-01,7.47,7.59,7.395,7.4,3705156.867492336
2011-09-02,7.36,7.4,7.27,7.305,3649476.145031076
2011-09-05,7.205,7.235,7.16,7.16,2986077.023137015
2011-09-06,7.05,7.215,7.05,7.155,3086635.773402365
2011-09-07,7.275,7.375,7.22,7.375,4290519.277982028
2011-09-08,7.41,7.41,7.295,7.36,3015118.208773738
2011-09-09,7.375,7.52,7.375,7.445,3184046.32522476
2011-09-12,7.285,7.33,7.24,7.28,3117480.5581470584
2011-09-13,7.32,7.38,7.235,7.36,4469261.889578968
2011-09-14,7.34,7.425,7.22,7.265,5388712.68483422
2011-09-15,7.435,7.44,7.26,7.38,8782035.906554181
2011-09-16,7.45,7.48,7.36,7.415,4689214.580794103
2011-09-19,7.36,7.38,7.27,7.35,4247760.749129671
2011-09-20,7.36,7.46,7.295,7.39,5407655.875465239
2011-09-21,7.435,7.485,7.345,7.4,4261303.942431437
2011-09-22,7.265,7.36,7.265,7.28,4242108.301925275
2011-09-23,7.18,7.26,7.155,7.205,4893569.3797236895
2011-09-26,7.32,7.395,7.26,7.35,6448468.910696787
2011-09-27,7.49,7.655,7.45,7.615,8572906.159986202
2011-09-28,7.615,7.72,7.595,7.69,6370411.949302435
2011-09-29,7.635,7.665,7.58,7.64,4833070.509645402
2011-09-30,7.6,7.705,7.59,7.62,4068479.487799138
2011-10-03,7.485,7.55,7.42,7.435,2571594.8281328697
2011-10-04,7.34,7.375,7.225,7.25,5333013.062382307
2011-10-05,7.285,7.315,7.205,7.24,4059890.792046961
2011-10-06,7.325,7.415,7.255,7.415,3442190.4975510365
2011-10-07,7.48,7.605,7.415,7.555,3486964.575406538
2011-10-10,7.575,7.66,7.56,7.62,2029448.596269189
2011-10-11,7.6,7.69,7.54,7.66,2568167.1798281264
2011-10-12,7.685,7.72,7.62,7.625,2322675.20124429
2011-10-13,7.69,7.695,7.57,7.67,2664075.182393657
2011-10-14,7.615,7.685,7.585,7.635,2185060.319306273
2011-10-17,7.72,7.73,7.655,7.705,1994862.963374656
2011-10-18,7.645,7.74,7.62,7.72,2410477.807818612
2011-10-19,7.735,7.8,7.665,7.765,3646020.1467403537
2011-10-20,7.765,7.78,7.58,7.61,4115576.91450555
2011-10-21,7.66,7.66,7.415,7.48,4620662.964698567
2011-10-24,7.54,7.77,7.535,7.69,4306793.5199330645
2011-10-25,7.615,7.7,7.565,7.655,3068601.132321992
2011-10-26,7.58,7.77,7.58,7.695,2667330.030783864
2011-10-27,7.84,7.915,7.79,7.885,3132191.500871276
2011-10-28,7.91,7.935,7.825,7.89,2763124.6334054805
2011-10-31,7.845,7.91,7.745,7.83,2672050.978448964
2011-11-01,7.72,7.815,7.72,7.765,2442163.642147336
2011-11-02,7.615,7.79,7.605,7.69,3352963.641681124
2011-11-03,7.65,7.685,7.525,7.575,2924294.3036936987
2011-11-04,7.745,7.75,7.67,7.73,2258874.2327991654
2011-11-07,7.755,7.84,7.74,7.82,1749537.034708694
2011-11-08,7.83,7.83,7.755,7.8,1426399.8445268606
2011-11-09,7.9,7.96,7.865,7.9,2885604.672828933
2011-11-10,7.685,7.915,7.675,7.9,3257038.089124273
2011-11-11,7.935,7.965,7.8,7.965,2298496.7132025594
2011-11-14,8.0,8.055,7.905,7.96,2496931.7650599526
2011-11-15,7.89,7.935,7.87,7.92,2829667.4504945334
2011-11-16,7.92,7.925,7.795,7.8,2931495.200132258
2011-11-17,7.84,7.86,7.72,7.81,2814547.457972625
2011-11-18,7.725,7.795,7.71,7.745,2737590.746034108
2011-11-21,7.72,7.825,7.705,7.75,2382179.121814661
2011-11-22,7.67,7.755,7.615,7.695,2946463.992728947
2011-11-23,7.615,7.66,7.585,7.61,2275311.824669412
2011-11-24,7.57,7.675,7.545,7.565,2561444.1831532065
2011-11-25,7.515,7.525,7.375,7.4,2187984.417860064
2011-11-28,7.455,7.525,7.405,7.405,3150281.4919242733
2011-11-29,7.405,7.515,7.36,7.41,4209573.318016525
2011-11-30,7.41,7.455,7.31,7.355,8497083.447486827
2011-12-01,7.67,7.7,7.55,7.66,4916311.468475838
2011-12-02,7.715,7.83,7.675,7.82,2562783.382490861
2011-12-05,7.89,7.92,7.83,7.865,2961658.235214133
2011-12-06,7.865,7.895,7.74,7.77,2091309.6156737795
2011-12-07,7.82,7.84,7.705,7.72,2395834.36506101
2011-12-08,7.745,7.755,7.685,7.7,2047003.9875865907
2011-12-09,7.65,7.68,7.555,7.595,2663078.8828864098
2011-12-12,7.555,7.575,7.4,7.455,4298099.524232967
2011-12-13,7.37,7.46,7.36,7.415,3649511.245013716
2011-12-14,7.41,7.48,7.41,7.43,2938200.646815858
2011-12-15,7.325,7.47,7.305,7.425,5861956.300775964
2011-12-16,7.475,7.53,7.36,7.36,4375773.085816943
2011-12-19,7.265,7.285,7.14,7.17,5115036.770189679
2011-12-20,7.165,7.225,7.125,7.165,3219329.9077741
2011-12-21,7.24,7.34,7.225,7.325,3628058.405623925
2011-12-22,7.315,7.315,7.22,7.255,3674229.7327883714
2011-12-23,7.265,7.33,7.26,7.31,1488807.6136610378
2011-12-28,7.285,7.32,7.2,7.245,1633518.0920896926
2011-12-29,7.2,7.205,7.12,7.185,1688271.3650096536
2011-12-30,7.23,7.235,7.115,7.12,1160236.6761666436
2012-01-03,7.16,7.23,7.12,7.18,1567099.474939213
2012-01-04,7.24,7.44,7.24,7.42,3311995.2119434136
2012-01-05,7.305,7.375,7.27,7.37,2037725.4421756016
2012-01-06,7.33,7.355,7.275,7.33,2374137.1757920715
2012-01-09,7.37,7.37,7.255,7.335,1654468.731727862
2012-01-10,7.385,7.46,7.355,7.395,2757357.4362578383
2012-01-11,7.395,7.44,7.38,7.43,1967954.776682988
2012-01-12,7.4,7.41,7.34,7.355,1848613.485707164
2012-01-13,7.37,7.395,7.285,7.335,2140465.79136197
2012-01-16,7.275,7.29,7.215,7.24,1666687.5756846294
2012-01-17,7.31,7.37,7.29,7.37,2520790.303259925
2012-01-18,7.37,7.41,7.305,7.355,1575298.020884351
2012-01-19,7.42,7.42,7.33,7.33,2588585.9197293646
2012-01-20,7.41,7.41,7.245,7.295,2302427.911258256
2012-01-23,7.335,7.37,7.305,7.305,1540841.98792572
2012-01-24,7.33,7.345,7.275,7.3,1918203.2512892475
2012-01-25,7.305,7.385,7.28,7.33,2830455.8501046044
2012-01-27,7.4,7.405,7.28,7.32,1954427.7833732087
2012-01-30,7.28,7.3,7.225,7.28,3555277.2416202533
2012-01-31,7.305,7.335,7.28,7.31,3508530.814740242
2012-02-01,7.3,7.3,7.16,7.17,3512659.1126984563
2012-02-02,7.155,7.265,7.1,7.215,3097726.0179173183
2012-02-03,7.205,7.245,7.09,7.11,4703936.323512978
2012-02-06,7.19,7.21,7.08,7.11,2825967.1023246627
2012-02-07,7.175,7.205,7.12,7.13,2946974.2924765614
2012-02-08,7.165,7.18,7.1,7.175,2702851.2132156906
2012-02-09,7.165,7.18,7.12,7.18,2391891.017011323
2012-02-10,7.145,7.17,7.08,7.08,2954669.288670747
2012-02-13,7.165,7.165,7.085,7.165,2150045.3866240648
2012-02-14,7.135,7.21,7.1,7.13,2087228.5676921965
2012-02-15,7.12,7.205,7.1,7.205,2725598.701965169
2012-02-16,7.21,7.21,6.995,7.02,4842694.654885464
2012-02-17,7.06,7.12,7.045,7.105,2124508.799254027
2012-02-20,7.23,7.24,7.15,7.205,3213137.4608367784
2012-02-21,7.405,7.5,7.38,7.495,3598515.0202355823
2012-02-22,7.455,7.47,7.375,7.385,3895918.52314486
2012-02-23,7.365,7.38,7.32,7.355,3285766.0749158994
2012-02-24,7.36,7.41,7.35,7.385,2844521.493147976
2012-02-27,7.415,7.47,7.36,7.36,3679146.430356656
2012-02-28,7.37,7.4,7.28,7.28,2780728.6246988457
2012-02-29,7.31,7.395,7.3,7.355,3691799.974098428
2012-03-01,7.31,7.44,7.295,7.39,3055045.7890262348
2012-03-02,7.39,7.435,7.375,7.405,2192698.615528502
2012-03-05,7.39,7.45,7.39,7.445,2238586.442833162
2012-03-06,7.44,7.45,7.36,7.36,3837787.551895452
2012-03-07,7.28,7.29,7.215,7.225,4237800.454055863
2012-03-08,7.21,7.24,7.17,7.24,2804462.962960245
2012-03-09,7.235,7.24,7.16,7.21,3815272.263031131
2012-03-12,7.18,7.205,7.14,7.145,3367607.084438726
2012-03-13,7.16,7.33,7.16,7.275,4178389.6834394215
2012-03-14,7.37,7.37,7.3,7.33,2614203.507059341
2012-03-15,7.34,7.35,7.245,7.295,4218064.813816776
2012-03-16,7.33,7.355,7.29,7.345,3836521.2525217417
2012-03-19,7.425,7.44,7.355,7.4,3314032.3609358743
2012-03-20,7.345,7.355,7.285,7.31,2116352.1032881904
2012-03-21,7.3,7.305,7.21,7.23,3114406.609667381
2012-03-22,7.23,7.33,7.21,7.255,3046490.8432573657
2012-03-23,7.21,7.32,7.21,7.29,1726951.5458790932
2012-03-26,7.34,7.34,7.245,7.27,2273840.32539719
2012-03-27,7.34,7.345,7.3,7.33,2605864.5611836417
2012-03-28,7.325,7.465,7.31,7.455,3661798.938936431
2012-03-29,7.495,7.56,7.455,7.515,3673520.983138907
2012-03-30,7.545,7.635,7.53,7.585,4877644.787599722
2012-04-02,7.635,7.64,7.535,7.56,2424508.350879344
2012-04-03,7.58,7.615,7.53,7.58,2580830.1735652247
2012-04-04,7.575,7.6,7.535,7.585,1895507.062514397
2012-04-05,7.585,7.59,7.44,7.565,2537923.1447863127
2012-04-10,7.46,7.495,7.435,7.47,1850623.6347129785
2012-04-11,7.445,7.505,7.36,7.385,2723020.203240451
2012-04-12,7.355,7.41,7.355,7.395,2460774.732942607
2012-04-13,7.45,7.5,7.45,7.46,2277454.273609793
2012-04-16,7.38,7.41,7.35,7.37,2564827.281479984
2012-04-17,7.4,7.415,7.31,7.325,2093250.9147136456
2012-04-18,7.465,7.465,7.35,7.36,3962079.290422869
2012-04-19,7.375,7.455,7.35,7.415,3362787.586822368
2012-04-20,7.44,7.475,7.42,7.45,1915168.4527902072
2012-04-23,7.48,7.48,7.38,7.415,1789409.264988566
2012-04-24,7.465,7.575,7.465,7.55,3823924.408751927
2012-04-26,7.615,7.625,7.57,7.6,3643985.697746557
2012-04-27,7.605,7.65,7.59,7.62,2784439.7728633746
2012-04-30,7.67,7.69,7.64,7.65,2190959.8163884827
2012-05-01,7.695,7.78,7.685,7.755,3193204.7206951734
2012-05-02,7.78,7.785,7.735,7.77,1270808.3714797609
2012-05-03,7.76,7.77,7.725,7.725,1806664.956454194
2012-05-04,7.735,7.815,7.71,7.735,2411970.90708015
2012-05-07,7.58,7.685,7.58,7.62,3815723.162808124
2012-05-08,7.645,7.655,7.575,7.645,3532348.8529602448
2012-05-09,7.62,7.64,7.585,7.62,3337253.699450995
2012-05-10,7.615,7.73,7.61,7.725,3515656.111216192
2012-05-11,7.735,7.8,7.715,7.78,4004698.769343998
2012-05-14,7.8,7.8,7.745,7.795,170522.46566248435
2012-05-15,7.785,7.855,7.75,7.795,3504605.016681875
2012-05-16,7.795,7.83,7.655,7.675,3849726.94599043
2012-05-17,7.725,7.735,7.595,7.63,3062167.035504187
2012-05-18,7.58,7.61,7.41,7.47,4916616.568324941
2012-05-21,7.49,7.54,7.45,7.505,903071.2533562944
2012-05-22,7.515,7.63,7.485,7.595,3814458.213433746
2012-05-23,7.555,7.58,7.485,7.51,3475638.0810084296
2012-05-24,7.48,7.545,7.47,7.495,2010733.5555253304
2012-05-25,7.47,7.495,7.315,7.33,4674656.187994436
2012-05-28,7.315,7.33,7.225,7.245,3445612.7458584504
2012-05-29,7.245,7.375,7.235,7.33,3742582.898982056
2012-05-30,7.28,7.315,7.235,7.315,2287225.568777076
2012-05-31,7.305,7.425,7.275,7.38,5729135.266466991
2012-06-01,7.35,7.38,7.265,7.355,2854939.437995437
2012-06-04,7.23,7.3,7.185,7.235,3432733.7522281823
2012-06-05,7.28,7.37,7.27,7.305,2421785.402226068
2012-06-06,7.375,7.405,7.31,7.355,3157617.3882960635
2012-06-07,7.415,7.49,7.39,7.475,3511708.7131685074
2012-06-08,7.435,7.47,7.26,7.325,4227031.509382
2012-06-12,7.405,7.405,7.32,7.345,2781556.1742895534
2012-06-13,7.335,7.37,7.3,7.32,57346.62163733482
2012-06-14,7.33,7.37,7.275,7.32,2340357.492498929
2012-06-15,7.295,7.385,7.295,7.33,2472454.927165781
2012-06-18,7.45,7.465,7.405,7.45,136736.0323726805
2012-06-19,7.355,7.515,7.355,7.505,2807019.8616956463
2012-06-20,7.535,7.545,7.42,7.46,2594316.6668950343
2012-06-21,7.51,7.53,7.455,7.48,3276803.429348672
2012-06-22,7.545,7.545,7.385,7.455,202744.2497261372
2012-06-25,7.435,7.46,7.335,7.46,150149.625738545
2012-06-26,7.46,7.46,7.35,7.38,80593.6101397691
2012-06-27,7.38,7.54,7.375,7.51,2114451.304228293
2012-06-28,7.56,7.6,7.515,7.565,3092101.920698901
2012-06-29,7.57,7.595,7.45,7.555,5504116.027757686
2012-07-02,7.605,7.7,7.555,7.565,2337580.5438723606
2012-07-03,7.58,7.58,7.505,7.54,1887917.366268132
2012-07-04,7.575,7.675,7.575,7.655,2441943.5922561693
2012-07-05,7.64,7.695,7.64,7.66,170832.96550891642
2012-07-06,7.655,7.685,7.6,7.675,2045450.1383550984
2012-07-09,7.595,7.7,7.595,7.65,1828185.2958106
2012-07-10,7.68,7.7,7.565,7.57,99717.70068131867
2012-07-11,7.565,7.68,7.565,7.65,2577833.1750474893
2012-07-12,7.685,7.725,7.665,7.7,2937983.296923355
2012-07-13,7.735,7.82,7.715,7.775,3706450.166852692
2012-07-16,7.86,7.895,7.805,7.87,3164337.684972319
2012-07-17,7.865,7.97,7.86,7.945,179065.26143736264
2012-07-18,7.92,7.995,7.915,7.955,2683191.172939213
2012-07-19,8.055,8.21,8.03,8.21,3319097.5584307136
2012-07-20,8.21,8.21,8.09,8.095,3083310.7250468773
2012-07-23,8.03,8.19,8.01,8.11,2603196.962502991
2012-07-24,8.17,8.185,8.12,8.145,51642.87445831131
2012-07-25,8.1,8.11,8.02,8.08,2453814.1363852
2012-07-26,8.08,8.15,8.02,8.15,2751926.3889439423
2012-07-27,8.095,8.23,8.09,8.23,3090511.6214854363
2012-07-30,8.26,8.26,8.135,8.225,2417512.6543392963
2012-07-31,8.24,8.335,8.23,8.235,1567389.72479566
2012-08-01,8.22,8.285,8.195,8.275,235596.48347798025
2012-08-02,8.28,8.29,8.18,8.19,2160979.0312164696
2012-08-03,8.145,8.19,8.085,8.1,1442339.2866434832
2012-08-06,8.21,8.26,8.15,8.19,837073.8359974963
2012-08-07,8.215,8.235,8.17,8.23,356364.72374805954
2012-08-08,8.24,8.3,8.23,8.27,2380104.172840896
2012-08-09,8.31,8.31,8.205,8.24,508610.8984496871
2012-08-10,8.255,8.27,8.15,8.155,192771.8046583392
2012-08-13,8.25,8.285,8.22,8.22,208982.5966407568
2012-08-14,8.245,8.33,8.235,8.235,344896.47942005843
2012-08-15,8.29,8.3,8.175,8.21,435557.0345808874
2012-08-16,8.325,8.645,8.24,8.52,630541.4881448881
2012-08-17,8.58,8.805,8.535,8.76,1545172.7857837807
2012-08-20,8.785,8.905,8.735,8.77,754561.87680651
2012-08-21,9.07,9.12,9.02,9.045,573431.116390708
2012-08-22,9.1,9.215,9.045,9.12,469529.76777855057
2012-08-23,9.195,9.225,9.125,9.18,385748.8092151899
2012-08-24,9.15,9.195,9.03,9.045,935365.937383892
2012-08-27,9.125,9.175,9.09,9.1,249288.1767063013
2012-08-28,9.19,9.195,9.11,9.15,456621.0741629712
2012-08-29,9.175,9.25,9.165,9.18,317261.9930876061
2012-08-30,9.245,9.245,9.075,9.12,427014.2388060092
2012-08-31,9.125,9.25,9.12,9.21,359693.82210154406
2012-09-03,9.255,9.405,9.215,9.405,795867.8063772987
2012-09-04,9.395,9.405,9.26,9.34,853063.2280894144
2012-09-05,9.375,9.44,9.33,9.43,978089.3662536098
2012-09-06,9.53,9.585,9.415,9.45,567596.4192764502
2012-09-07,9.55,9.55,9.305,9.355,1479973.21803038
2012-09-10,9.415,9.415,9.26,9.305,2636934.795816832
2012-09-11,9.285,9.315,9.235,9.285,2283399.6706693005
2012-09-12,9.245,9.255,9.15,9.19,3030119.401354403
2012-09-13,9.12,9.175,9.06,9.07,3075363.278977549
2012-09-14,9.175,9.225,9.135,9.22,3572597.7330538323
2012-09-17,9.165,9.23,9.135,9.215,2188456.917626374
2012-09-18,9.205,9.24,9.165,9.185,3312917.261487384
2012-09-19,9.185,9.335,9.16,9.295,2730316.949631604
2012-09-20,9.195,9.27,9.19,9.265,3612339.01339847
2012-09-21,9.255,9.285,9.195,9.27,1360469.927134678
2012-09-24,9.19,9.26,9.17,9.23,92653.15417532342
2012-09-25,9.19,9.205,9.12,9.18,1984963.4182708024
2012-09-26,9.125,9.24,9.125,9.2,1938171.0914134928
2012-09-27,9.19,9.255,9.165,9.225,2319348.80288947
2012-09-28,9.15,9.185,9.115,9.14,3845332.69816375
2012-10-01,9.03,9.115,8.975,9.05,2277776.923450216
2012-10-02,9.055,9.16,9.035,9.14,2288647.118074002
2012-10-03,9.195,9.2,9.14,9.145,1271861.370958965
2012-10-04,9.17,9.22,9.12,9.14,2177142.5732222563
2012-10-05,9.2,9.27,9.185,9.22,2281087.121813048
2012-10-08,9.23,9.27,9.175,9.215,1338128.788184226
2012-10-09,9.225,9.31,9.185,9.28,159085.27131912645
2012-10-10,9.255,9.27,9.185,9.21,1892697.7139038527
2012-10-11,9.12,9.195,9.12,9.155,2670190.679369036
2012-10-12,9.2,9.315,9.165,9.255,3065130.2840386145
2012-10-15,9.285,9.335,9.265,9.285,1807503.3060395608
2012-10-16,9.385,9.455,9.285,9.395,2730505.949538128
2012-10-17,9.47,9.47,9.34,9.35,2860464.985262596
2012-10-18,9.46,9.47,9.295,9.315,2436557.0949202394
2012-10-19,9.285,9.385,9.27,9.37,1470860.7225372654
2012-10-22,9.31,9.335,9.26,9.305,2020214.6008361664
2012-10-23,9.285,9.39,9.25,9.27,1779408.4699347892
2012-10-24,9.22,9.285,9.215,9.23,1651554.0831693977
2012-10-25,9.205,9.295,9.16,9.225,1959073.131075699
2012-10-26,9.21,9.26,9.135,9.155,2515189.156030157
2012-10-29,9.175,9.225,9.15,9.15,1433782.9908752816
2012-10-30,9.18,9.2,9.125,9.155,64708.167996439006
2012-10-31,9.2,9.285,9.145,9.275,2844324.3932454586
2012-11-01,9.18,9.2,9.105,9.11,2893472.468937655
2012-11-02,9.1,9.135,9.045,9.075,2513783.80672522
2012-11-05,9.145,9.165,9.06,9.14,1543879.486423425
2012-11-06,9.14,9.155,9.095,9.15,1307173.303494283
2012-11-07,9.11,9.2,9.085,9.165,1639559.3391017944
2012-11-08,9.08,9.165,9.055,9.15,1666208.3259216582
2012-11-09,9.15,9.205,9.12,9.15,2441191.642628071
2012-11-12,9.16,9.19,9.13,9.145,286641.3082320768
2012-11-13,9.14,9.14,8.995,9.005,3067799.232718598
2012-11-14,9.065,9.105,9.005,9.055,1591734.262755265
2012-11-15,9.06,9.19,9.0,9.02,3524533.706825484
2012-11-16,9.065,9.135,9.045,9.075,2549390.0391149814
2012-11-19,9.105,9.115,9.035,9.07,2188474.467617694
2012-11-20,9.1,9.185,8.99,9.16,2496665.815191488
2012-11-21,9.185,9.205,9.115,9.175,2387095.8193829465
2012-11-22,9.225,9.33,9.215,9.32,3118999.3073959104
2012-11-23,9.32,9.33,9.265,9.32,1487627.714244596
2012-11-26,9.325,9.365,9.32,9.345,1356517.129089665
2012-11-27,9.365,9.385,9.32,9.35,2295519.964674809
2012-11-28,9.37,9.455,9.325,9.42,1602445.1574578383
2012-11-29,9.445,9.52,9.395,9.52,3091954.770771679
2012-11-30,9.475,9.545,9.425,9.485,3194940.819836528
2012-12-03,9.55,9.625,9.485,9.59,2206067.6589164003
2012-12-04,9.58,9.58,9.49,9.5,1309403.5023912643
2012-12-05,9.51,9.57,9.5,9.535,1737655.6905850049
2012-12-06,9.53,9.585,9.5,9.56,2065847.2782670192
2012-12-07,9.51,9.69,9.51,9.66,1929279.9958108773
2012-12-10,9.73,9.74,9.61,9.67,2290318.4172474057
2012-12-11,9.665,9.705,9.655,9.68,2576126.7758914456
2012-12-12,9.74,9.77,9.68,9.68,2132570.995266602
2012-12-13,9.705,9.705,9.54,9.565,244112.27926621228
2012-12-14,9.565,9.665,9.565,9.585,291972.45559538185
2012-12-17,9.58,9.595,9.49,9.495,2163464.3799872585
2012-12-18,9.575,9.655,9.53,9.58,3167141.6335855336
2012-12-19,9.68,9.68,9.62,9.64,2267056.578752316
2012-12-20,9.675,9.78,9.64,9.77,8554779.71895123
2012-12-21,9.79,9.86,9.715,9.765,2471793.427492948
2012-12-24,9.79,9.86,9.765,9.82,563059.0715205453
2012-12-27,9.835,9.855,9.755,9.83,687229.310108054
2012-12-28,9.87,9.92,9.825,9.84,1085018.7633681458
2012-12-31,9.805,9.87,9.78,9.83,1273226.220283934
2013-01-02,9.855,9.92,9.78,9.9,1093433.3092064543
2013-01-03,9.93,9.955,9.83,9.84,1954763.9332069552
2013-01-04,9.865,9.89,9.825,9.835,89025.70596939769
2013-01-07,9.925,9.935,9.85,9.885,303524.3998819864
2013-01-08,9.93,9.955,9.805,9.825,2764993.032481402
2013-01-09,9.865,9.92,9.825,9.845,1772667.9232685491
2013-01-10,9.855,9.995,9.83,9.995,2967849.332152121
2013-01-11,10.025,10.05,9.965,10.03,1884600.4179086385
2013-01-14,10.06,10.11,9.97,10.03,1471150.9723937127
2013-01-15,10.06,10.085,10.0,10.04,1779997.069643678
2013-01-16,9.995,10.105,9.99,10.095,2192103.265822952
2013-01-17,10.165,10.27,10.12,10.23,3406686.86511053
2013-01-18,10.2,10.23,10.005,10.055,3647615.845951148
2013-01-21,10.04,10.085,10.01,10.065,1378666.5681349284
2013-01-22,10.125,10.135,10.03,10.075,1626280.7456691612
2013-01-23,10.12,10.135,10.09,10.1,2123932.349539129
2013-01-24,10.1,10.17,10.1,10.14,2418072.9040622064
2013-01-25,10.185,10.185,10.1,10.125,2874625.128259229
2013-01-29,10.22,10.365,10.195,10.355,2407362.009359633
2013-01-30,10.305,10.315,10.105,10.175,4111274.466633468
2013-01-31,10.165,10.21,10.03,10.03,2606542.260848463
2013-02-01,10.02,10.11,9.935,10.085,2394045.615945695
2013-02-04,10.09,10.13,10.01,10.035,2316585.354256225
2013-02-05,9.99,10.205,9.99,10.145,2396593.06468577
2013-02-06,10.165,10.35,10.15,10.245,2715480.4569694814
2013-02-07,10.225,10.29,10.15,10.275,1913956.15338979
2013-02-08,10.27,10.345,10.215,10.305,1121549.7453005426
2013-02-11,10.3,10.365,10.215,10.3,1438706.438440228
2013-02-12,10.325,10.325,10.27,10.3,1002257.0543006816
2013-02-13,10.33,10.345,10.23,10.25,2001149.9102652387
2013-02-14,10.255,10.585,10.145,10.375,3603802.967620253
2013-02-15,10.39,10.57,10.39,10.55,1878418.770965976
2013-02-18,10.63,10.665,10.58,10.66,2535876.5457985257
2013-02-19,10.86,10.93,10.715,10.885,7216293.180943943
2013-02-20,10.945,11.065,10.89,10.985,3420579.708239366
2013-02-21,10.985,11.06,10.91,10.92,3929202.756683044
2013-02-22,10.99,11.29,10.89,11.03,2251492.4364500768
2013-02-25,11.075,11.275,11.06,11.26,2412057.3070374182
2013-02-26,11.085,11.205,11.085,11.125,2726547.751495785
2013-02-27,11.15,11.3,11.125,11.23,1365759.2245186814
2013-02-28,11.37,11.455,11.26,11.37,3092913.2702976214
2013-03-01,11.43,11.535,11.34,11.525,2506908.260125748
2013-03-04,11.525,11.595,11.37,11.385,1639606.5890784254
2013-03-05,11.545,11.695,11.475,11.695,3016206.3082355824
2013-03-06,11.695,11.745,11.62,11.67,1644670.4365739324
2013-03-07,11.665,11.775,11.655,11.73,2325959.749619808
2013-03-08,11.775,11.82,11.725,11.815,2559420.5341540687
2013-03-11,11.805,11.9,11.775,11.875,2263275.2306225067
2013-03-12,11.895,12.055,11.765,11.775,1497597.4593137293
2013-03-13,11.7,11.775,11.625,11.775,2953249.0893731536
2013-03-14,11.88,11.935,11.66,11.66,2787982.171111365
2013-03-15,11.71,11.95,11.695,11.95,2740926.594384254
2013-03-18,11.765,11.855,11.665,11.665,2434546.945914425
2013-03-19,11.745,11.755,11.38,11.385,4069390.7373484494
2013-03-20,11.36,11.51,11.255,11.39,3308683.6635812493
2013-03-21,11.47,11.485,11.105,11.165,7088260.594266686
2013-03-22,11.175,11.33,11.135,11.26,1612032.8527159272
2013-03-25,11.355,11.41,11.225,11.235,1903863.558381416
2013-03-26,11.21,11.28,11.15,11.195,2247346.5885005426
2013-03-27,11.26,11.49,11.17,11.25,1426992.494233746
2013-03-28,11.275,11.275,11.085,11.14,2285829.669467464
2013-04-02,11.16,11.345,11.16,11.285,2158292.532545166
2013-04-03,11.415,11.415,11.175,11.275,1949380.13586969
2013-04-04,11.27,11.315,11.16,11.21,1837062.8914198915
2013-04-05,11.16,11.2,11.045,11.045,2028849.196565642
2013-04-08,11.115,11.135,11.035,11.105,951969.5791720127
2013-04-09,11.15,11.22,11.115,11.22,1937227.4418802056
2013-04-10,11.125,11.205,11.055,11.115,2219370.552337015
2013-04-11,11.19,11.235,11.11,11.235,2311765.8566398667
2013-04-12,11.335,11.395,11.24,11.27,1824790.047489832
2013-04-15,11.195,11.285,11.15,11.27,1558481.0792017248
2013-04-16,11.28,11.32,11.225,11.27,1659809.3290864932
2013-04-17,11.36,11.615,11.315,11.61,3278002.228755766
2013-04-18,11.74,11.9,11.56,11.7,4795809.178074225
2013-04-19,11.75,11.75,11.435,11.57,2473580.8266089302
2013-04-22,11.57,11.6,11.475,11.6,1263631.7750291836
2013-04-23,11.65,11.925,11.65,11.925,1874201.3730518287
2013-04-24,11.955,12.02,11.89,12.02,1948067.9365186808
2013-04-26,11.945,12.025,11.89,11.9,1646399.7857186256
2013-04-29,11.915,12.035,11.9,11.975,1506615.454853582
2013-04-30,11.89,12.04,11.835,12.02,2083316.2696271527
2013-05-01,11.945,12.025,11.875,11.9,1260079.9267858674
2013-05-02,11.97,11.97,11.79,11.875,1521017.2477306998
2013-05-03,11.945,11.945,11.825,11.835,1055561.7779370705
2013-05-06,11.915,11.915,11.73,11.775,1325071.5946420922
2013-05-07,11.73,11.76,11.545,11.61,2114035.5044339406
2013-05-08,11.64,11.69,11.5,11.635,3309171.0133402143
2013-05-09,11.625,11.66,11.595,11.615,2206199.9588509668
2013-05-10,11.625,11.865,11.615,11.73,363737.0701018223
2013-05-13,11.73,11.865,11.72,11.84,1345834.58437307
2013-05-14,11.865,12.02,11.825,11.9,374271.11489186255
2013-05-15,11.945,11.955,11.755,11.86,182542.8597174016
2013-05-16,12.055,12.26,12.015,12.25,916316.0968056198
2013-05-17,12.005,12.025,11.77,11.895,619606.4935531507
2013-05-20,11.94,12.07,11.905,11.915,144017.9287711782
2013-05-21,11.865,11.89,11.765,11.855,216140.2931006816
2013-05-22,11.9,11.95,11.82,11.885,108678.99624921408
2013-05-23,11.88,11.895,11.63,11.635,339249.4322129921
2013-05-24,11.725,11.745,11.33,11.36,443203.43079910974
2013-05-27,11.235,11.355,11.16,11.33,89897.80553807206
2013-05-28,11.29,11.43,11.255,11.42,139125.53119087496
2013-05-29,11.36,11.37,11.1,11.125,1650281.0337990264
2013-05-30,11.1,11.23,10.805,10.885,315199.1941078314
2013-05-31,11.01,11.02,10.825,10.875,152352.82464888025
2013-06-03,10.885,11.025,10.76,10.905,96075.40248273753
2013-06-04,10.895,10.93,10.75,10.78,145311.2281315343
2013-06-05,10.67,10.72,10.56,10.69,188245.2568970928
2013-06-06,10.545,10.625,10.52,10.52,297556.0528338295
2013-06-07,10.525,10.56,10.405,10.475,514128.3457208513
2013-06-11,10.565,10.625,10.475,10.49,383725.1602160523
2013-06-12,10.44,10.44,10.295,10.315,379248.5624301016
2013-06-13,10.26,10.31,10.18,10.29,277401.91280172486
2013-06-14,10.37,10.665,10.315,10.625,437949.2333977466
2013-06-17,10.55,10.72,10.51,10.705,209301.19648318263
2013-06-18,10.595,10.655,10.495,10.655,167121.81734438727
2013-06-19,10.695,10.805,10.615,10.805,144115.12872310475
2013-06-20,10.705,10.78,10.56,10.705,126997.13718937266
2013-06-21,10.65,10.74,10.56,10.59,401803.0012750591
2013-06-24,10.555,10.615,10.52,10.54,159004.27135918767
2013-06-25,10.585,10.72,10.52,10.695,235090.2337283628
2013-06-26,10.735,10.805,10.635,10.69,114860.64319187649
2013-06-27,10.755,11.04,10.74,10.94,152109.82476906385
2013-06-28,10.995,11.04,10.935,10.975,201432.0503751287
2013-07-01,10.835,10.935,10.65,10.695,183905.00904370568
2013-07-02,10.83,11.0,10.815,11.0,230176.2361587425
2013-07-03,11.04,11.04,10.595,10.72,375949.164061928
2013-07-04,10.895,10.93,10.74,10.77,461634.9716831826
2013-07-05,10.855,10.885,10.75,10.87,698677.3044460705
2013-07-08,10.965,10.975,10.74,10.78,363638.5201505634
2013-07-09,10.93,11.0,10.845,10.94,479076.9630566699
2013-07-10,11.05,11.055,10.875,10.885,1924621.1481150647
2013-07-11,10.885,10.93,10.72,10.8,328272.587641953
2013-07-12,10.895,10.9,10.795,10.83,256296.02324033945
2013-07-15,10.895,10.93,10.765,10.82,1662240.6778839894
2013-07-16,10.885,10.905,10.735,10.79,289006.50706228963
2013-07-17,10.77,10.78,10.75,10.775,754023.227072917
2013-07-18,10.86,10.86,10.775,10.84,145222.12817560165
2013-07-19,10.86,10.875,10.725,10.795,2801719.7643169845
2013-07-22,10.945,10.985,10.845,10.93,241683.63046738072
2013-07-23,10.98,11.035,10.89,11.015,1896041.662249993
2013-07-24,11.08,11.185,10.99,11.075,2839850.495458172
2013-07-25,11.07,11.165,11.025,11.09,328606.0374770344
2013-07-26,11.05,11.245,11.05,11.18,209908.6961827236
2013-07-29,11.17,11.26,11.125,11.23,204254.89897899568
2013-07-30,11.25,11.25,11.03,11.145,144344.628609598
2013-07-31,11.265,11.38,11.24,11.24,2564807.0314899986
2013-08-01,11.285,11.415,11.245,11.29,200454.6508585339
2013-08-02,11.375,11.4,11.33,11.38,224631.788900932
2013-08-05,11.395,11.44,11.325,11.38,155945.17287216583
2013-08-06,11.305,11.39,11.255,11.36,234852.63384587565
2013-08-07,11.335,11.34,11.18,11.19,956355.7270026986
2013-08-08,11.25,11.395,11.18,11.365,168334.11674480457
2013-08-09,11.255,11.305,11.185,11.29,1275302.5192570316
2013-08-12,11.225,11.36,11.14,11.33,1019952.8455486438
2013-08-13,11.325,11.48,11.28,11.465,201955.85011606623
2013-08-14,11.575,11.62,11.485,11.62,122192.48956566978
2013-08-15,11.6,11.92,11.35,11.435,393916.3051756851
2013-08-16,11.19,11.19,11.05,11.145,499468.7029712617
2013-08-19,11.3,11.425,11.295,11.36,352386.2757157324
2013-08-20,11.56,11.585,11.495,11.495,284038.50951937685
2013-08-21,11.56,11.595,11.48,11.54,175292.01330354708
2013-08-22,11.39,11.47,11.33,11.42,199330.1014147169
2013-08-23,11.5,11.655,11.46,11.6,1321480.5964181388
2013-08-26,11.655,11.735,11.585,11.61,146273.77765547365
2013-08-27,11.535,11.695,11.495,11.665,1084114.263815496
2013-08-28,11.645,11.695,11.575,11.675,305523.7488931423
2013-08-29,11.725,11.75,11.585,11.67,1592221.6125142302
2013-08-30,11.655,11.875,11.635,11.84,221127.1906342468
2013-09-02,11.97,12.095,11.97,12.09,162552.0696045069
2013-09-03,12.01,12.025,11.89,11.96,142500.52952165809
2013-09-04,11.885,11.94,11.775,11.795,274508.8642325776
2013-09-05,11.845,11.845,11.68,11.705,289372.3568813465
2013-09-06,11.8,11.8,11.635,11.765,295267.80396555853
2013-09-09,11.805,11.885,11.765,11.885,429569.7875420782
2013-09-10,11.91,11.965,11.86,11.91,1789536.1649258034
2013-09-11,11.97,12.005,11.9,12.005,178633.2616510224
2013-09-12,12.01,12.085,11.985,12.06,223135.9896407289
2013-09-13,12.08,12.13,12.02,12.115,166870.717468577
2013-09-16,12.205,12.225,12.135,12.16,184355.9088206983
2013-09-17,12.115,12.19,12.09,12.125,2075109.6236860205
2013-09-18,12.14,12.14,12.055,12.095,298923.6021574628
2013-09-19,12.115,12.14,12.035,12.055,292667.7052515232
2013-09-20,12.09,12.16,12.035,12.09,182286.35984426207
2013-09-23,12.095,12.125,11.95,12.03,894038.4078237864
2013-09-24,11.95,12.035,11.94,11.98,200608.5507824176
2013-09-25,12.035,12.18,12.02,12.11,282630.46021577413
2013-09-26,12.045,12.175,12.045,12.175,1.3499993323132564
2013-09-27,12.2,12.215,12.08,12.145,220049.8911670608
2013-09-30,12.06,12.09,11.955,11.975,185989.40801279733
2013-10-01,11.975,12.01,11.89,11.905,245092.3787814717
2013-10-02,12.035,12.035,11.91,12.01,217823.74226807625
2013-10-03,12.07,12.125,12.015,12.025,221563.240418584
2013-10-04,11.95,12.07,11.945,12.025,223184.5896166922
2013-10-07,12.06,12.09,11.85,11.895,1486755.6146759216
2013-10-08,11.85,11.95,11.805,11.93,2009357.9062057035
2013-10-09,11.91,11.98,11.865,11.96,220754.59081852832
2013-10-10,11.91,12.04,11.895,12.04,213469.994421366
2013-10-11,12.145,12.175,12.11,12.15,2425738.2002710807
2013-10-14,12.145,12.145,12.08,12.115,281289.91087878705
2013-10-15,12.2,12.3,12.135,12.16,418371.5430805397
2013-10-16,12.025,12.195,12.02,12.165,272982.0149877313
2013-10-17,12.165,12.18,12.09,12.13,1748361.185290249
2013-10-18,12.185,12.23,12.135,12.23,389349.25743446936
2013-10-21,12.3,12.31,12.25,12.265,192551.75476717207
2013-10-22,12.265,12.295,12.165,12.29,177958.26198486576
2013-10-23,12.325,12.325,12.195,12.23,1923557.3486412016
2013-10-24,11.94,12.25,11.94,12.205,3293714.87098456
2013-10-25,12.24,12.24,12.125,12.235,1433460.341034859
2013-10-28,12.305,12.4,12.245,12.315,2517547.6048637084
2013-10-29,12.27,12.275,12.185,12.24,1765468.376829323
2013-10-30,12.235,12.34,12.205,12.31,1767743.1257042706
2013-10-31,12.39,12.545,12.375,12.515,3214641.360092976
2013-11-01,12.505,12.565,12.43,12.505,1406411.7544126306
2013-11-04,12.565,12.625,12.465,12.475,1495143.160527584
2013-11-05,12.515,12.59,12.485,12.54,1215007.4990779248
2013-11-06,12.52,12.635,12.475,12.605,2119750.0516076228
2013-11-07,12.645,12.735,12.61,12.66,1990324.2656194184
2013-11-08,12.675,12.72,12.63,12.67,1843120.338423981
2013-11-11,12.84,12.89,12.76,12.82,1181878.2125469467
2013-11-12,12.875,12.965,12.83,12.905,2101176.360550842
2013-11-13,12.97,12.98,12.775,12.84,2588236.8730004174
2013-11-14,12.91,13.015,12.755,12.82,3748379.2214494366
2013-11-15,12.765,12.935,12.74,12.9,1991337.866879956
2013-11-18,12.925,12.925,12.76,12.855,1977437.3573515087
2013-11-19,12.815,12.82,12.745,12.78,1820763.0727500347
2013-11-20,12.735,12.83,12.68,12.81,2099363.785505634
2013-11-21,12.78,12.82,12.69,12.795,1831787.5205174573
2013-11-22,12.865,12.935,12.82,12.875,1358153.1861176798
2013-11-25,13.015,13.03,12.855,12.875,1438985.0112672138
2013-11-26,12.955,12.985,12.815,12.815,2305913.9567394634
2013-11-27,12.765,12.855,12.735,12.75,1427110.3209069413
2013-11-28,12.735,12.74,12.54,12.57,4035985.397551816
2013-11-29,12.56,12.59,12.44,12.54,1812841.600361664
2013-12-02,12.53,12.56,12.435,12.525,1697214.075532063
2013-12-03,12.54,12.555,12.415,12.44,2191835.185700376
2013-12-04,12.34,12.4,12.24,12.355,1932524.8643761305
2013-12-05,12.335,12.39,12.2,12.2,2806885.9143135347
2013-12-06,12.21,12.3,12.175,12.18,2279896.806788149
2013-12-09,12.345,12.345,11.95,12.165,2511294.019195994
2013-12-10,12.165,12.205,12.095,12.11,2373077.653776604
2013-12-11,12.02,12.14,12.02,12.02,1943464.561274169
2013-12-12,12.03,12.125,11.89,12.01,2030294.5608568648
2013-12-13,12.05,12.11,11.955,12.065,2106865.6043956047
2013-12-16,12.05,12.19,12.015,12.125,2277762.998608986
2013-12-17,12.27,12.435,12.2,12.435,2815113.5833912925
2013-12-18,12.42,12.425,12.165,12.21,3244859.269995827
2013-12-19,12.24,12.525,12.24,12.525,4129112.9335095286
2013-12-20,12.56,12.595,12.49,12.58,2092035.569202949
2013-12-23,12.69,12.715,12.62,12.715,1903690.4314925584
2013-12-24,12.82,12.855,12.75,12.79,961994.81582974
2013-12-27,12.91,12.91,12.84,12.865,977450.9138962304
2013-12-30,12.885,12.885,12.78,12.87,1166653.1289470023
2013-12-31,12.765,12.9,12.71,12.865,1431151.023647239
2014-01-02,12.885,12.94,12.855,12.87,779162.5854778134
2014-01-03,12.85,12.9,12.755,12.85,1080327.5337320908
2014-01-06,12.82,12.84,12.66,12.745,137926.57212407846
2014-01-07,12.88,12.935,12.745,12.755,1830920.8745305329
2014-01-08,12.855,12.905,12.77,12.83,1158723.454861594
2014-01-09,12.85,12.9,12.805,12.87,938015.7875921548
2014-01-10,12.87,12.94,12.835,12.87,1368395.7387675615
2014-01-13,12.815,12.855,12.725,12.745,1075684.0062595634
2014-01-14,12.68,12.68,12.505,12.52,2438661.157184588
2014-01-15,12.635,12.685,12.56,12.685,1896528.9830296289
2014-01-16,12.735,12.82,12.68,12.815,1212820.4815690638
2014-01-17,12.715,12.795,12.66,12.765,1408504.771178189
2014-01-20,12.65,12.725,12.585,12.7,1774639.4625121714
2014-01-21,12.58,12.72,12.555,12.72,1837199.273612464
2014-01-22,12.735,12.75,12.585,12.675,1513340.2296564195
2014-01-23,12.595,12.705,12.56,12.61,2176324.4096536376
2014-01-24,12.56,12.66,12.525,12.545,2097478.7621365977
2014-01-28,12.385,12.545,12.365,12.385,3699583.224926972
2014-01-29,12.4,12.42,12.23,12.375,3328513.845875644
2014-01-30,12.27,12.335,12.21,12.27,2768880.617192934
2014-01-31,12.28,12.295,12.16,12.27,1904632.259702323
2014-02-03,12.245,12.335,12.2,12.325,138607.3129781611
2014-02-04,12.185,12.26,12.135,12.15,3374606.0162748643
2014-02-05,12.125,12.15,11.94,12.07,3314662.54652942
2014-02-06,12.05,12.4,12.04,12.4,3600549.100153012
2014-02-07,12.415,12.45,12.335,12.4,3336852.2378634023
2014-02-10,12.41,12.505,12.325,12.505,2410332.4956183056
2014-02-11,12.405,12.545,12.385,12.505,2369978.7792460704
2014-02-12,12.505,12.59,12.365,12.575,2301322.373348171
2014-02-13,12.56,12.69,12.525,12.61,1841431.349283628
2014-02-14,12.7,12.805,12.615,12.805,2923667.14452636
2014-02-17,12.815,12.815,12.685,12.73,3110622.0945889554
2014-02-18,12.73,12.765,12.635,12.68,1890627.8620114063
2014-02-19,12.65,12.65,12.42,12.615,4296851.307414105
2014-02-20,12.605,12.61,12.45,12.575,3885719.37223536
2014-02-21,12.76,12.835,12.72,12.795,3059325.947419669
2014-02-24,13.01,13.065,12.915,12.995,4812800.9307275005
2014-02-25,13.07,13.095,12.93,12.965,2704763.850605091
2014-02-26,13.055,13.08,12.975,12.99,2681991.838781472
2014-02-27,12.99,13.01,12.875,12.935,2225485.3816942554
2014-02-28,13.065,13.08,12.885,13.04,7666631.991932119
2014-03-03,13.04,13.055,12.85,12.98,2014785.1517596329
2014-03-04,13.005,13.01,12.915,12.97,1720923.8147169286
2014-03-05,13.055,13.1,13.025,13.1,2792340.2046181667
2014-03-06,13.14,13.14,12.955,13.035,2091175.757963556
2014-03-07,13.08,13.2,13.045,13.18,2252504.505633607
2014-03-10,13.2,13.27,13.175,13.24,2865988.7101126723
2014-03-11,13.3,13.305,13.145,13.195,1793272.3512310474
2014-03-12,13.105,13.17,12.955,13.09,2200852.951592712
2014-03-13,13.07,13.09,12.925,12.97,2729519.3061621925
2014-03-14,12.8,12.815,12.655,12.705,3846131.147586591
2014-03-17,12.715,12.745,12.635,12.685,1953418.6875782448
2014-03-18,12.755,12.795,12.63,12.635,2411765.058700793
2014-03-19,12.645,12.745,12.635,12.745,2614526.045903464
2014-03-20,12.755,12.755,12.57,12.58,2412602.998748088
2014-03-21,12.545,12.66,12.5,12.66,1562996.037418278
2014-03-24,12.525,12.64,12.45,12.63,2094575.36138545
2014-03-25,12.595,12.73,12.52,12.71,2348059.7439143136
2014-03-26,12.74,12.745,12.615,12.66,2215256.498539435
2014-03-27,12.5,12.625,12.495,12.585,2173561.804701628
2014-03-28,12.515,12.615,12.51,12.57,1529608.2957295869
2014-03-31,12.605,12.72,12.505,12.505,2492029.599805258
2014-04-01,12.5,12.56,12.465,12.485,1988735.1950201693
2014-04-02,12.55,12.57,12.485,12.55,1685727.5988315484
2014-04-03,12.645,12.705,12.61,12.65,2111345.097927389
2014-04-04,12.65,12.65,12.55,12.62,1542319.559187648
2014-04-07,12.605,12.805,12.6,12.775,2401641.4306579498
2014-04-08,12.785,12.815,12.735,12.8,1573342.4782306305
2014-04-09,12.92,13.03,12.86,12.955,3192603.524273196
2014-04-10,13.055,13.07,12.995,13.0,1587178.7411322854
2014-04-11,12.98,12.99,12.91,12.925,1576157.0272638754
2014-04-14,12.91,12.935,12.76,12.76,1959095.628877452
2014-04-15,12.86,12.93,12.83,12.885,1766683.8163861455
2014-04-16,12.97,13.015,12.95,12.975,1650424.760884685
2014-04-17,13.055,13.13,13.015,13.05,2135634.42370288
2014-04-22,13.105,13.195,13.07,13.195,2161442.430379747
2014-04-23,13.235,13.355,13.2,13.355,3311556.8372513563
2014-04-24,13.36,13.39,13.315,13.34,1758952.349979135
2014-04-28,13.255,13.395,13.24,13.325,2651567.6436222005
2014-04-29,13.335,13.38,13.025,13.06,4182261.2972597023
2014-04-30,13.055,13.06,12.845,12.97,4059732.044373349
2014-05-01,13.055,13.155,12.945,12.98,3548312.4917234667
2014-05-02,13.045,13.085,13.0,13.07,1890049.642370288
2014-05-05,13.18,13.205,13.08,13.13,1914978.700514676
2014-05-06,13.205,13.27,13.1,13.155,1508700.8030324108
2014-05-07,13.065,13.115,12.965,13.025,1603784.4437334817
2014-05-08,13.065,13.085,13.01,13.035,1632014.6849353178
2014-05-09,12.92,13.055,12.895,13.015,1463312.6116288777
2014-05-12,13.085,13.115,12.945,13.01,1237022.322576158
2014-05-13,13.115,13.16,13.045,13.12,1934161.10293504
2014-05-14,13.09,13.115,13.06,13.105,1257373.466824315
2014-05-15,13.03,13.14,13.0,13.135,1584443.4751703993
2014-05-16,13.18,13.2,13.085,13.12,1373818.4274586174
2014-05-19,13.04,13.055,12.955,12.955,2021122.3296703296
2014-05-20,12.935,13.025,12.86,12.965,1240937.2659618862
2014-05-21,12.895,13.0,12.83,12.975,1874663.258728613
2014-05-22,13.055,13.13,13.02,13.125,2120096.308666018
2014-05-23,13.13,13.22,13.115,13.155,1668016.0340798444
2014-05-26,13.2,13.225,13.14,13.225,1369605.4890805397
2014-05-27,13.225,13.27,13.195,13.215,1529907.6576714425
2014-05-28,13.215,13.22,13.12,13.135,1760658.30296286
2014-05-29,13.135,13.24,13.06,13.215,2401424.0856864657
2014-05-30,13.255,13.26,13.14,13.165,1632452.1087772988
2014-06-02,13.155,13.27,13.14,13.215,2352275.416191404
2014-06-03,13.21,13.215,13.03,13.05,1948452.5600222563
2014-06-04,13.065,13.095,12.94,12.975,2096229.37028794
2014-06-05,12.975,12.975,12.825,12.875,2210000.5776881347
2014-06-06,12.835,12.915,12.8,12.88,2207255.743079705
2014-06-10,12.935,12.935,12.755,12.76,2216792.949784393
2014-06-11,12.755,12.755,12.665,12.7,2478115.4207817498
2014-06-12,12.615,12.675,12.58,12.635,2014524.0644039505
2014-06-13,12.575,12.715,12.57,12.69,2787292.060091807
2014-06-16,12.675,12.68,12.58,12.645,1690272.70593963
2014-06-17,12.595,12.725,12.545,12.555,2773284.928501878
2014-06-18,12.535,12.66,12.525,12.53,2127347.9757963554
2014-06-19,12.55,12.69,12.52,12.69,3365426.9503407986
2014-06-20,12.6,12.64,12.465,12.525,3798454.6827096953
2014-06-23,12.615,12.65,12.58,12.62,2261359.604534706
2014-06-24,12.59,12.6,12.525,12.57,1849850.391292252
2014-06-25,12.515,12.54,12.465,12.505,2302823.283905968
2014-06-26,12.515,12.94,12.495,12.71,2728509.130477118
2014-06-27,12.755,12.815,12.685,12.705,1990050.2004451249
2014-06-30,12.76,12.815,12.705,12.705,2294249.776603144
2014-07-01,12.755,12.755,12.585,12.605,2852138.777715955
2014-07-02,12.77,12.955,12.72,12.955,3920053.0429823343
2014-07-03,13.015,13.07,12.955,13.015,2137798.3047711784
2014-07-04,13.055,13.095,13.01,13.04,1815985.5842259007
2014-07-07,13.11,13.11,13.04,13.06,1816569.271665044
2014-07-08,13.11,13.115,13.045,13.065,1115518.2818194465
2014-07-09,13.04,13.04,12.9,12.945,2108251.691194881
2014-07-10,12.985,12.985,12.91,12.94,1312252.3886493254
2014-07-11,12.9,13.13,12.885,13.045,1966638.456252608
2014-07-14,13.085,13.13,13.06,13.085,1188345.2506607317
2014-07-15,13.15,13.2,13.065,13.095,1390631.9063847545
2014-07-16,13.175,13.175,13.025,13.065,1790813.2090694115
2014-07-17,13.185,13.22,13.125,13.145,1894914.6156628183
2014-07-18,13.04,13.22,12.995,13.2,2507526.7063569343
2014-07-21,13.2,13.235,13.17,13.215,1172588.423702879
2014-07-22,13.24,13.24,13.135,13.17,1448601.5010432606
2014-07-23,13.21,13.315,13.18,13.255,2084477.7053832244
2014-07-24,13.27,13.315,13.24,13.28,1583263.7977465573
2014-07-25,13.225,13.255,13.105,13.14,2710905.554736403
2014-07-28,13.105,13.21,13.07,13.12,1167116.524829601
2014-07-29,13.07,13.275,13.07,13.225,1759879.1417443317
2014-07-30,13.24,13.33,13.18,13.255,1772086.0008346085
2014-07-31,13.315,13.365,13.3,13.365,2376746.5462512174
2014-08-01,13.2,13.215,13.115,13.155,3025692.154819864
2014-08-04,13.09,13.215,13.085,13.165,1202189.7152594242
2014-08-05,13.155,13.165,13.01,13.045,2311179.446237307
2014-08-06,13.01,13.035,12.975,13.035,1937428.1122548336
2014-08-07,13.08,13.11,13.01,13.06,2384316.7126164977
2014-08-08,13.04,13.095,12.85,12.885,2339829.340937544
2014-08-11,12.915,12.95,12.845,12.875,1809277.9629990263
2014-08-12,12.885,13.11,12.875,13.075,2671079.480873557
2014-08-13,12.97,13.085,12.97,13.085,1581078.0454861594
2014-08-14,13.15,13.25,13.105,13.21,2234201.0517457225
2014-08-15,13.245,13.295,13.225,13.225,1582685.578105439
2014-08-18,13.31,13.335,13.225,13.3,1374727.4488802338
2014-08-19,13.36,13.385,13.31,13.36,2684982.7243010155
2014-08-20,13.48,13.93,13.425,13.865,5929493.422172764
2014-08-21,13.845,13.845,13.48,13.535,6136792.681735986
2014-08-22,13.605,13.695,13.575,13.575,2342441.581443873
2014-08-25,13.535,13.63,13.53,13.565,1882020.180970928
2014-08-26,13.605,13.66,13.54,13.54,1685014.0511893171
2014-08-27,13.645,13.65,13.545,13.59,3310871.9955487554
2014-08-28,13.58,13.615,13.54,13.59,3701312.4160523023
2014-08-29,13.905,13.965,13.78,13.845,4191296.8334956174
2014-09-01,13.955,13.965,13.795,13.84,2171643.974544443
2014-09-02,13.81,14.01,13.78,13.98,2196065.894422034
2014-09-03,13.98,14.05,13.97,14.0,1636725.1929336486
2014-09-04,14.05,14.065,13.99,14.05,2375271.607734038
2014-09-05,14.065,14.17,14.035,14.06,2026237.4547224927
2014-09-08,14.13,14.145,14.035,14.115,2586603.36834052
2014-09-09,14.11,14.17,14.09,14.15,2146560.4511058563
2014-09-10,14.065,14.17,14.02,14.125,2233372.680344972
2014-09-11,14.17,14.18,13.99,14.015,2117054.846014745
2014-09-12,14.065,14.065,13.915,13.985,2076437.3083878148
2014-09-15,13.905,13.92,13.795,13.81,2098699.4480456254
2014-09-16,13.81,13.815,13.705,13.755,2435767.325079984
2014-09-17,13.715,13.815,13.7,13.78,3024228.1518987343
2014-09-18,13.745,13.78,13.59,13.7,2588500.694255112
2014-09-19,13.745,13.815,13.655,13.73,2707928.338711921
2014-09-22,13.73,13.775,13.615,13.635,2113221.9195993883
2014-09-23,13.69,13.8,13.595,13.795,1929316.6338851023
2014-09-24,13.75,13.77,13.645,13.725,2081065.7994157744
2014-09-25,13.745,13.76,13.625,13.745,3050637.6163583254
2014-09-26,13.67,13.715,13.595,13.665,2260138.9186256784
2014-09-29,13.585,13.62,13.46,13.495,1955849.1238002505
2014-09-30,13.43,13.49,13.395,13.48,2892444.6508554737
2014-10-01,13.3,13.545,13.28,13.53,2587234.8990123803
2014-10-02,13.465,13.55,13.415,13.45,1827212.34052024
2014-10-03,13.395,13.565,13.39,13.55,1998046.855056336
2014-10-06,13.585,13.61,13.455,13.485,887157.0642648491
2014-10-07,13.49,13.505,13.225,13.425,2730012.7749339268
2014-10-08,13.265,13.42,13.25,13.36,2079851.9482542768
2014-10-09,13.395,13.52,13.36,13.405,1402922.149394909
2014-10-10,13.205,13.255,13.045,13.05,4612790.2459312845
2014-10-13,12.8,12.875,12.67,12.785,3912722.092780637
2014-10-14,12.725,13.085,12.725,13.035,3029537.3837807765
2014-10-15,12.995,13.185,12.995,13.15,2783888.355821394
2014-10-16,12.99,13.195,12.87,13.175,3598685.947976074
2014-10-17,13.275,13.31,13.07,13.115,2078284.0571706768
2014-10-20,13.22,13.29,13.18,13.22,2021242.6212268744
2014-10-21,13.295,13.345,13.18,13.24,1275972.1818055364
2014-10-22,13.41,13.41,13.285,13.38,1707788.7969119488
2014-10-23,13.405,13.505,13.395,13.5,2098415.122548338
2014-10-24,13.585,13.635,13.475,13.585,2216802.518430936
2014-10-27,13.69,13.79,13.66,13.765,2489539.01780498
2014-10-28,13.795,13.875,13.715,13.755,2408057.8916400056
2014-10-29,13.805,13.885,13.775,13.86,2778436.961190708
2014-10-30,14.02,14.115,13.955,14.04,3090249.0791486995
2014-10-31,14.09,14.11,13.95,14.11,2459131.226039783
2014-11-03,14.13,14.225,14.05,14.115,2982832.820002782
2014-11-04,14.195,14.195,13.995,14.08,2759358.446932814
2014-11-05,14.065,14.125,13.98,14.045,2823395.9304492977
2014-11-06,14.13,14.165,14.06,14.08,2171996.64751704
2014-11-07,14.165,14.32,14.125,14.32,3867605.924328836
2014-11-10,14.24,14.32,14.205,14.28,1562666.6025872862
2014-11-11,14.35,14.38,14.315,14.315,2272549.453192377
2014-11-12,14.315,14.33,14.16,14.185,2589169.132563639
2014-11-13,14.225,14.24,14.05,14.105,3055383.665043817
2014-11-14,14.065,14.15,14.02,14.095,1880282.7881485603
2014-11-17,14.13,14.145,13.985,13.995,1718077.825845041
2014-11-18,14.06,14.065,13.91,13.96,2012015.712060092
2014-11-19,13.94,13.945,13.69,13.71,4292807.870774795
2014-11-20,13.555,13.6,13.435,13.46,4516816.721101684
2014-11-21,13.425,13.46,13.285,13.285,4684671.285714285
2014-11-24,13.415,13.555,13.33,13.54,3089530.063708444
2014-11-25,13.495,13.495,13.495,13.495,0.0
2014-11-26,13.8,13.89,13.685,13.76,1757450.2712477397
2014-11-27,13.85,13.9,13.765,13.8,2345365.1411879263
2014-11-28,13.735,13.75,13.495,13.495,2398474.0575879817
2014-12-01,13.605,13.68,13.36,13.36,1924778.133259146
2014-12-02,13.41,13.56,13.275,13.36,3013915.704548616
2014-12-03,13.295,13.61,13.295,13.565,1923207.678397552
2014-12-04,13.745,13.81,13.61,13.61,1749904.0200306023
2014-12-05,13.715,13.79,13.615,13.7,2118557.518430936
2014-12-08,13.895,14.015,13.855,13.955,2391448.045625261
2014-12-09,13.885,13.95,13.765,13.895,2553631.937682571
2014-12-10,13.73,13.95,13.595,13.595,3304659.897064961
2014-12-11,13.52,13.67,13.44,13.555,3004460.982055919
2014-12-12,13.605,13.615,13.48,13.495,2488514.39699541
2014-12-15,13.37,13.48,13.165,13.2,3646461.2602587286
2014-12-16,13.185,13.285,13.12,13.155,2879250.2434274587
2014-12-17,13.145,13.37,13.12,13.2,3264196.689386563
2014-12-18,13.135,13.445,13.135,13.23,4627021.838920574
2014-12-19,13.44,13.52,13.39,13.46,4858842.676311031
2014-12-22,13.585,13.665,13.525,13.665,3293492.8362776465
2014-12-23,13.605,13.79,13.535,13.535,2890076.5057727084
2014-12-24,13.535,13.66,13.455,13.66,1641685.9090276812
2014-12-29,13.78,13.86,13.635,13.83,1724544.4428988732
2014-12-30,13.945,13.995,13.69,13.69,1394654.3330087634
2014-12-31,13.585,13.66,13.535,13.595,843126.9995826958
2015-01-02,13.615,13.7,13.535,13.655,832476.0050076506
2015-01-05,13.735,13.78,13.59,13.64,1895249.687021839
2015-01-06,13.525,13.64,13.51,13.585,2743097.788287662
2015-01-07,13.49,13.565,13.43,13.5,1709543.7473918488
2015-01-08,13.585,13.655,13.49,13.625,2370463.2076783977
2015-01-09,13.775,13.925,13.69,13.92,2664680.762275699
2015-01-12,13.85,13.945,13.78,13.825,1574757.2680484073
2015-01-13,13.71,13.93,13.71,13.845,1412144.943663931
2015-01-14,13.83,13.89,13.71,13.735,2000233.6903602728
2015-01-15,13.815,13.89,13.675,13.88,2399660.592571985
2015-01-16,13.875,13.97,13.735,13.885,2357546.2512171376
2015-01-19,13.93,13.95,13.76,13.84,2502634.5806092643
2015-01-20,13.775,13.87,13.735,13.87,2224156.3499791347
2015-01-21,13.96,14.165,13.87,14.165,3169382.3897621366
2015-01-22,14.28,14.28,14.12,14.205,1684700.2364723885
2015-01-23,14.27,14.27,14.015,14.06,2931062.734733621
2015-01-27,14.175,14.26,14.06,14.235,2588085.964668243
2015-01-28,14.24,14.255,14.045,14.155,2579876.1997496174
2015-01-29,14.11,14.255,14.06,14.24,2833499.791347893
2015-01-30,14.33,14.335,14.2,14.205,2368873.278620114
2015-02-02,14.175,14.43,14.175,14.33,2140920.851300598
2015-02-03,14.405,14.43,14.255,14.39,2515835.30393657
2015-02-04,14.555,14.565,14.445,14.51,2539151.4814299624
2015-02-05,14.62,14.685,14.51,14.57,2532841.8417026014
2015-02-06,14.725,14.725,14.505,14.585,2026415.356795104
2015-02-09,14.575,14.65,14.39,14.485,2119858.116566977
2015-02-10,14.5,14.52,14.27,14.39,2653444.150785923
2015-02-11,14.505,14.545,14.285,14.4,1660051.467519822
2015-02-12,14.395,14.43,14.24,14.28,2400150.2295173183
2015-02-13,14.43,14.615,14.365,14.555,2375945.19404646
2015-02-16,14.55,14.615,14.435,14.58,1317430.7970510502
2015-02-17,14.595,14.745,14.58,14.745,2057265.2663791904
2015-02-18,14.86,14.95,14.775,14.95,2641022.395326193
2015-02-19,14.97,15.02,14.545,14.72,3316711.6427875925
2015-02-20,14.695,15.185,14.685,15.115,3925910.418695229
2015-02-23,15.12,15.3,14.98,15.22,3010147.44748922
2015-02-24,15.41,15.535,15.32,15.395,3247166.5043816944
2015-02-25,15.405,15.56,15.345,15.44,2386394.4915843653
2015-02-26,15.475,15.51,15.3,15.39,2324480.4562526084
2015-02-27,15.39,15.39,14.85,14.85,5733873.974127139
2015-03-02,14.84,14.845,14.605,14.665,4348009.458895535
2015-03-03,14.73,14.88,14.71,14.785,3209443.594380304
2015-03-04,14.885,14.885,14.615,14.65,3152243.705661427
2015-03-05,14.56,14.835,14.47,14.825,2692519.126443177
2015-03-06,14.865,14.895,14.75,14.875,1776387.5365141188
2015-03-09,14.85,14.86,14.71,14.765,2339183.474753096
2015-03-10,14.835,14.895,14.685,14.765,2611825.0104326056
2015-03-11,14.615,14.805,14.58,14.75,1994131.3117262488
2015-03-12,14.76,14.845,14.705,14.785,1530417.3042147723
2015-03-13,14.68,14.74,14.605,14.68,2147959.3823897624
2015-03-16,14.68,14.805,14.64,14.72,2227184.5875643343
2015-03-17,14.825,14.93,14.795,14.875,2423132.563638893
2015-03-18,14.775,14.875,14.675,14.865,2740975.100848519
2015-03-19,14.93,15.02,14.855,14.915,3484544.442898873
2015-03-20,14.9,15.11,14.87,14.96,3447244.401168452
2015-03-23,14.985,15.02,14.805,14.895,2273459.451940465
2015-03-24,14.96,15.05,14.93,14.975,1828236.1941855613
2015-03-25,15.055,15.055,14.885,14.925,1571338.155515371
2015-03-26,14.835,14.865,14.7,14.7,3276583.669495062
2015-03-27,14.705,14.925,14.685,14.925,2644139.657810544
2015-03-30,14.74,14.86,14.65,14.74,2444449.853943525
2015-03-31,14.93,15.025,14.855,14.885,2317952.427319516
2015-04-01,14.76,14.835,14.685,14.75,2860929.197384894
2015-04-02,14.8,14.8,14.665,14.735,2307131.7290304634
2015-04-07,14.9,14.97,14.735,14.75,2802734.73362081
2015-04-08,14.765,14.91,14.765,14.85,1842361.941855613
2015-04-09,14.935,14.935,14.78,14.805,1987003.755737933
2015-04-10,14.88,15.065,14.805,15.035,3042057.309778829
2015-04-13,15.115,15.14,14.945,14.975,1688493.5317846711
2015-04-14,14.845,14.895,14.8,14.835,2691788.8440673253
2015-04-15,14.77,14.815,14.595,14.68,3039642.509389345
2015-04-16,14.645,14.775,14.625,14.77,3035235.7768813465
2015-04-17,14.8,14.825,14.54,14.56,2839183.474753096
2015-04-20,14.475,14.485,14.385,14.395,1863049.1027959385
2015-04-21,14.57,14.595,14.445,14.475,1418862.1505077202
2015-04-22,14.445,14.465,14.3,14.375,2671072.4718319657
2015-04-23,14.275,14.33,14.16,14.265,2714607.038531089
2015-04-24,14.35,14.455,14.33,14.435,2593057.448880234
2015-04-27,14.54,14.65,14.51,14.62,1852578.9400472944
2015-04-28,14.61,14.73,14.57,14.615,3026690.777576853
2015-04-29,14.56,14.65,14.445,14.56,5003104.743357908
2015-04-30,14.5,14.855,14.46,14.8,5253484.490193351
2015-05-01,14.73,14.825,14.65,14.78,2692136.597579636
2015-05-04,14.86,15.075,14.85,15.0,3006299.902629017
2015-05-05,15.14,15.175,14.98,15.095,2682221.4494366394
2015-05-06,14.915,15.075,14.88,15.02,4415276.116288775
2015-05-07,14.9,14.985,14.74,14.835,4985488.941438309
2015-05-08,14.815,14.89,14.8,14.81,2480587.0079287803
2015-05-11,14.82,14.845,14.615,14.68,3172882.181110029
2015-05-12,14.67,14.795,14.59,14.73,2495803.310613437
2015-05-13,14.855,15.035,14.805,14.95,2671411.8792599807
2015-05-14,14.925,15.095,14.845,15.095,2887379.329531228
2015-05-15,15.205,15.24,15.16,15.23,2682648.490749757
2015-05-18,15.23,15.24,15.05,15.07,2519497.843928224
2015-05-19,15.03,15.035,14.76,14.8,4311502.295173181
2015-05-20,14.8,14.8,14.575,14.705,3371432.7444707192
2015-05-21,14.705,14.8,14.605,14.685,3507657.532341077
2015-05-22,14.75,14.845,14.585,14.675,2425801.9195993883
2015-05-25,14.825,14.92,14.785,14.865,2408496.313812769
2015-05-26,14.9,14.995,14.895,14.93,1770041.7304214772
2015-05-27,14.9,14.91,14.645,14.695,3130218.389205731
2015-05-28,14.79,14.81,14.62,14.765,2658048.4072889136
2015-05-29,14.885,14.95,14.735,14.785,3521201.836138545
2015-06-01,14.75,14.775,14.405,14.54,3104890.8053971347
2015-06-02,14.645,14.645,14.35,14.35,2252068.437891223
2015-06-03,14.255,14.33,14.17,14.265,2908334.9561830577
2015-06-04,14.35,14.36,13.985,14.035,3847924.607038532
2015-06-05,14.09,14.28,14.075,14.16,2201954.374739185
2015-06-09,14.115,14.16,13.905,13.98,3277928.780080679
2015-06-10,13.89,14.135,13.855,14.07,2423602.7263875366
2015-06-11,14.12,14.205,13.975,14.025,2675344.275977188
2015-06-12,13.995,14.065,13.965,13.99,2011243.5665600223
2015-06-15,13.885,13.985,13.845,13.92,2880904.1591320075
2015-06-16,13.985,14.105,13.845,13.995,2882979.552093476
2015-06-17,13.995,14.025,13.92,14.02,4250553.623591598
2015-06-18,13.98,13.985,13.56,13.615,6486447.350118237
2015-06-19,13.665,13.785,13.565,13.615,5617898.177771595
2015-06-22,13.615,13.68,13.515,13.635,2367779.94157741
2015-06-23,13.815,13.85,13.625,13.71,4210926.415356795
2015-06-24,13.715,13.775,13.645,13.7,3154142.4398386427
2015-06-25,13.7,13.74,13.515,13.515,4049200.166921686
2015-06-26,13.405,13.485,13.215,13.37,4191638.614550007
2015-06-29,13.275,13.28,13.08,13.11,3297357.0733064404
2015-06-30,13.07,13.265,13.02,13.215,3317300.0417304216
2015-07-01,13.18,13.395,13.16,13.29,2494455.417999722
2015-07-02,13.43,13.565,13.325,13.53,3259838.6423702883
2015-07-03,13.67,13.68,13.395,13.46,2819504.79899847
2015-07-06,13.325,13.44,13.215,13.345,1920360.2726387533
2015-07-07,13.51,13.675,13.49,13.665,3003171.512032272
2015-07-08,13.63,13.65,13.395,13.45,3206327.7229100014
2015-07-09,13.53,13.58,13.3,13.515,3594516.6226178887
2015-07-10,13.59,13.675,13.385,13.505,2787439.143135346
2015-07-13,13.5,13.55,13.395,13.435,2760948.671581583
2015-07-14,13.58,13.78,13.55,13.73,2551222.701349284
2015-07-15,13.87,14.09,13.835,14.08,3220445.1244957577
2015-07-16,14.15,14.255,14.055,14.135,3600186.3958825986
2015-07-17,14.205,14.21,14.09,14.14,1712169.9819168174
2015-07-20,14.205,14.205,14.13,14.195,1346522.4648768953
2015-07-21,14.275,14.34,14.235,14.3,2537320.90694116
2015-07-22,14.225,14.29,14.06,14.115,2268838.503268883
2015-07-23,14.135,14.195,14.07,14.09,1622215.8853804425
2015-07-24,14.02,14.09,13.885,13.985,2373231.325636389
2015-07-27,13.95,14.03,13.89,13.995,1709751.0084851857
2015-07-28,13.885,14.1,13.885,14.015,2405287.2444011685
2015-07-29,14.19,14.23,14.12,14.12,2380575.8798163864
2015-07-30,14.27,14.355,14.225,14.34,1904013.075532063
2015-07-31,14.425,14.425,14.265,14.375,2580546.668521352
2015-08-03,14.325,14.36,14.23,14.36,1955918.7647795244
2015-08-04,14.535,14.685,14.52,14.585,3352829.322576158
2015-08-05,14.56,14.56,14.36,14.485,2461833.356516901
2015-08-06,14.41,14.465,14.285,14.385,2722293.7821672
2015-08-07,14.225,14.355,14.195,14.2,2305459.730143274
2015-08-10,14.07,14.19,13.975,14.03,3325322.0197523995
2015-08-11,14.155,14.2,13.99,14.07,2238991.5148142995
2015-08-12,14.02,14.195,13.8,13.9,3466886.9105577967
2015-08-13,13.885,13.985,13.815,13.835,2107103.9087494784
2015-08-14,13.855,13.885,13.65,13.675,3110893.0310196136
2015-08-17,13.68,13.725,13.495,13.495,3046132.9809431075
2015-08-18,13.545,13.635,13.38,13.43,3296683.8225066075
2015-08-19,13.665,13.76,13.565,13.675,2314654.3330087634
2015-08-20,13.885,13.95,13.715,13.835,4472008.624287105
2015-08-21,13.785,13.835,13.7,13.82,5253549.867853666
2015-08-24,13.83,13.84,13.445,13.565,7460842.954513841
2015-08-25,13.865,14.345,13.835,14.305,8342837.668660453
2015-08-26,14.13,14.455,14.05,14.395,5201574.627903742
2015-08-27,14.695,14.8,14.62,14.705,4959264.153567951
2015-08-28,14.8,14.94,14.705,14.855,3178800.945889553
2015-08-31,14.665,14.76,14.445,14.57,3696482.125469468
2015-09-01,14.61,14.65,14.315,14.335,4025283.0713590207
2015-09-02,14.33,14.35,14.085,14.245,4192630.407567117
2015-09-03,14.445,14.495,14.115,14.13,3632915.5654472113
2015-09-04,14.165,14.22,14.065,14.13,4643053.275838086
2015-09-07,14.18,14.195,13.925,14.115,3856946.724161914
2015-09-08,14.23,14.3,14.05,14.26,3581943.246626791
2015-09-09,14.37,14.47,14.205,14.39,3709783.0018083183
2015-09-10,14.22,14.245,14.09,14.13,3583841.980804006
2015-09-11,14.12,14.205,14.0,14.045,2304811.517596328
2015-09-14,14.195,14.205,13.965,14.075,2463506.746418139
2015-09-15,14.13,14.13,13.885,13.925,3537678.3975518155
2015-09-16,14.07,14.175,13.85,13.965,3054737.793851718
2015-09-17,14.11,14.19,14.01,14.05,3651246.3485881207
2015-09-18,13.96,14.24,13.915,14.05,3102609.542356378
2015-09-21,13.85,13.895,13.64,13.855,3754780.9152872446
2015-09-22,13.97,14.05,13.865,13.99,2577551.8152733343
2015-09-23,13.815,13.91,13.67,13.685,3026439.004033941
2015-09-24,13.8,14.025,13.735,14.025,3225761.58019196
2015-09-25,14.175,14.265,14.005,14.03,2449752.399499235
2015-09-28,14.065,14.18,14.035,14.18,2231932.118514397
2015-09-29,13.95,14.09,13.725,13.735,3295753.234107665
2015-09-30,13.77,14.055,13.77,14.055,3093782.1671998887
2015-10-01,14.015,14.305,13.98,14.29,3098145.778272361
2015-10-02,14.175,14.32,14.015,14.075,2407763.2494088192
2015-10-05,14.305,14.43,14.22,14.335,2685394.35248296
2015-10-06,14.44,14.44,14.265,14.3,3319767.7006537765
2015-10-07,14.325,14.36,14.18,14.335,1709817.7771595493
2015-10-08,14.445,14.445,14.195,14.255,2273573.5150925023
2015-10-09,14.405,14.485,14.305,14.46,2629759.354569481
2015-10-12,14.37,14.445,14.37,14.405,1877885.6586451523
2015-10-13,14.43,14.59,14.37,14.545,3507078.870496592
2015-10-14,14.55,14.55,14.345,14.42,2227830.0180831826
2015-10-15,14.465,14.545,14.39,14.455,2063679.2321602448
2015-10-16,14.605,14.605,14.47,14.505,2604885.2413409376
2015-10-19,14.555,14.635,14.405,14.435,1809621.6441786063
2015-10-20,14.435,14.575,14.38,14.51,2709567.394630686
2015-10-21,14.415,14.595,14.37,14.585,2725226.039783002
2015-10-22,14.66,14.76,14.495,14.665,3381246.3485881207
2015-10-23,14.89,15.025,14.87,14.94,3463246.6267909305
2015-10-26,14.945,14.98,14.84,14.855,1817135.902072611
2015-10-27,14.915,15.025,14.875,15.025,2460589.789956879
2015-10-28,15.05,15.125,14.93,15.05,2201315.899290583
2015-10-29,14.835,14.835,14.19,14.4,7406359.716233134
2015-10-30,14.155,14.22,14.09,14.125,4827202.670746975
2015-11-02,14.205,14.215,13.875,13.945,2731142.022534428
2015-11-03,13.995,14.075,13.905,14.025,2679435.248296008
2015-11-04,14.215,14.28,14.04,14.085,2811363.1937682573
2015-11-05,14.015,14.07,13.82,13.93,2235283.0713590207
2015-11-06,13.94,14.1,13.8,14.025,2778606.20392266
2015-11-09,13.995,14.025,13.74,13.875,2727599.1097510085
2015-11-10,13.835,13.885,13.655,13.8,3025536.235915983
2015-11-11,13.785,13.97,13.775,13.94,1904499.9304492977
2015-11-12,13.85,13.965,13.78,13.87,1707473.9184865768
2015-11-13,13.725,13.755,13.37,13.395,5746639.310057032
2015-11-16,13.165,13.37,13.135,13.28,2732576.158019196
2015-11-17,13.39,13.485,13.32,13.485,3329803.867019057
2015-11-18,13.475,13.48,13.3,13.425,3692784.810126583
2015-11-19,13.59,13.87,13.545,13.87,3758752.26039783
2015-11-20,13.915,14.1,13.905,13.98,3560027.820280985
2015-11-23,14.055,14.19,14.03,14.13,2272296.5641952986
2015-11-24,14.065,14.215,14.015,14.04,3013846.153846154
2015-11-25,14.01,14.015,13.81,13.86,2722560.8568646545
2015-11-26,13.86,14.04,13.785,13.81,2811275.559883155
2015-11-27,13.94,13.94,13.7,13.735,1942834.8866323552
2015-11-30,13.715,13.845,13.65,13.65,3070571.7067742385
2015-12-01,13.75,13.995,13.665,13.965,3640671.859785784
2015-12-02,13.925,14.075,13.925,14.02,2236393.100570316
2015-12-03,13.935,14.04,13.89,13.945,2112329.9485324803
2015-12-04,13.725,13.85,13.705,13.81,3351382.6679649465
2015-12-07,14.015,14.05,13.75,13.8,2025039.6439004035
2015-12-08,13.785,13.885,13.715,13.77,2068326.610098762
2015-12-09,13.625,13.76,13.6,13.615,2787306.996800668
2015-12-10,13.54,13.6,13.39,13.52,2661870.9138962305
2015-12-11,13.53,13.71,13.53,13.57,2899094.449853944
2015-12-14,13.52,13.57,13.32,13.345,3550746.974544443
2015-12-15,13.365,13.495,13.35,13.37,2671251.912644318
2015-12-16,13.51,13.905,13.45,13.905,3621467.5198219502
2015-12-17,14.18,14.23,13.99,14.105,6540539.713451106
2015-12-18,13.93,14.305,13.885,14.305,4605171.790235082
2015-12-21,14.23,14.4,14.175,14.355,3130955.626651829
2015-12-22,14.52,14.535,14.375,14.435,2720011.128112394
2015-12-23,14.49,14.595,14.415,14.445,1515175.963277229
2015-12-24,14.63,14.675,14.53,14.58,1208970.649603561
2015-12-29,14.695,15.005,14.555,14.975,2620077.8967867577
2015-12-30,15.1,15.19,15.03,15.04,2289364.3065794967
2015-12-31,15.085,15.14,14.895,14.91,1680549.4505494507
2016-01-04,14.93,15.085,14.825,14.895,2088092.9197384887
2016-01-05,14.705,14.8,14.57,14.645,2930927.8063708446
2016-01-06,14.69,14.71,14.525,14.635,2214061.7610237864
2016-01-07,14.625,14.64,14.28,14.325,3337044.095145361
2016-01-08,14.12,14.405,14.085,14.21,2792939.2126860484
2016-01-11,13.99,14.255,13.935,14.245,2560670.4687717347
2016-01-12,14.325,14.335,14.095,14.14,3027930.171094728
2016-01-13,14.03,14.355,14.03,14.32,2396694.9506190014
2016-01-14,13.98,14.2,13.96,14.12,3010849.909584087
2016-01-15,14.19,14.27,14.02,14.09,2892112.9503407986
2016-01-18,14.015,14.66,14.005,14.38,5461327.0274029765
2016-01-19,14.34,14.37,14.065,14.23,3633562.386980109
2016-01-20,14.32,14.48,14.235,14.355,3089318.403115872
2016-01-21,14.64,14.875,14.565,14.75,4382563.638892753
2016-01-22,14.8,15.065,14.76,14.97,3924488.802336904
2016-01-25,15.14,15.215,15.03,15.09,2667465.572402281
2016-01-27,15.015,15.155,14.925,15.01,3656477.95242732
2016-01-28,14.94,15.1,14.795,15.035,3347651.96828488
2016-01-29,15.045,15.195,14.875,15.115,2869543.747391849
2016-02-01,15.23,15.425,15.11,15.28,3760943.1075253855
2016-02-02,15.285,15.375,15.24,15.345,3146533.592989289
2016-02-03,15.14,15.475,15.135,15.315,4204242.592850188
2016-02-04,15.43,15.505,15.305,15.38,3354427.597718737
2016-02-05,15.285,15.385,15.07,15.385,3308795.381833357
2016-02-08,15.24,15.53,15.24,15.5,2455411.044651551
2016-02-09,15.405,15.495,15.255,15.355,3794380.303241063
2016-02-10,15.23,15.265,14.86,15.095,5066877.173459453
2016-02-11,15.09,15.325,15.065,15.32,2647750.730282376
2016-02-12,15.185,15.325,15.135,15.205,3229176.519682849
2016-02-15,15.33,15.355,15.145,15.34,4275441.646960635
2016-02-16,15.41,15.495,15.31,15.455,3559962.4426206704
2016-02-17,15.5,15.605,15.395,15.42,3333026.8465711507
2016-02-18,15.62,15.81,15.505,15.69,3713743.2188065103
2016-02-19,15.61,15.66,15.465,15.565,2784658.506050912
2016-02-22,15.52,15.72,15.515,15.71,2015124.4957574075
2016-02-23,15.71,15.81,15.5,15.635,2702832.104604257
2016-02-24,15.37,15.46,14.72,14.875,5857128.947002365
2016-02-25,14.835,14.875,14.26,14.47,7200559.187647795
2016-02-26,14.58,14.67,14.23,14.455,4400706.635137015
2016-02-29,14.74,14.875,14.655,14.665,3999873.4177215192
2016-03-01,14.595,14.845,14.52,14.65,4728620.114063152
2016-03-02,14.875,15.13,14.8,15.035,4529757.963555432
2016-03-03,15.01,15.135,14.935,15.085,2911043.2605369315
2016-03-04,15.045,15.235,15.04,15.145,2468165.25246905
2016-03-07,15.22,15.23,15.085,15.205,2090168.3126999584
2016-03-08,15.22,15.365,15.215,15.33,3829226.5961886216
2016-03-09,15.385,15.605,15.365,15.595,3014362.2200584225
2016-03-10,15.655,15.675,15.475,15.495,2423224.3705661427
2016-03-11,15.525,15.73,15.495,15.68,2458631.242175546
2016-03-14,15.76,15.775,15.525,15.57,2523580.470162749
2016-03-15,15.61,15.625,15.405,15.485,2274213.381555154
2016-03-16,15.38,15.44,15.295,15.375,2630521.6302684657
2016-03-17,15.41,15.665,15.385,15.57,4636388.927528168
2016-03-18,15.595,15.745,15.55,15.67,2784338.572819585
2016-03-21,15.72,15.78,15.51,15.595,1582295.1731812493
2016-03-22,15.665,15.785,15.61,15.675,2157707.6088468493
2016-03-23,15.7,15.815,15.56,15.78,2354954.7920433995
2016-03-24,15.765,15.93,15.705,15.795,3001254.6946724164
2016-03-29,15.9,15.96,15.535,15.6,2574758.659062457
2016-03-30,15.685,15.685,15.4,15.485,2447313.951870914
2016-03-31,15.57,15.73,15.495,15.55,3088558.909444985
2016-04-01,15.385,15.42,15.155,15.27,3302071.219919321
2016-04-04,15.325,15.53,15.295,15.33,1291208.7912087913
2016-04-05,15.325,15.4,15.03,15.195,2967031.576018918
2016-04-06,15.21,15.25,15.025,15.195,2199350.396439004
2016-04-07,15.2,15.24,15.1,15.18,1992114.341354848
2016-04-08,15.025,15.22,15.01,15.13,1865600.222562248
2016-04-11,15.025,15.12,14.915,15.015,1987468.35443038
2016-04-12,15.01,15.01,14.75,14.83,2834939.490888858
2016-04-13,15.01,15.025,14.835,14.935,3210321.324245375
2016-04-14,14.935,15.29,14.875,15.285,3128464.320489637
2016-04-15,15.37,15.615,15.33,15.615,2874844.90193351
2016-04-18,15.37,15.49,15.355,15.43,2612446.7937126164
2016-04-19,15.61,15.61,15.255,15.315,2845452.775073028
2016-04-20,15.415,15.42,15.315,15.405,2814301.015440256
2016-04-21,15.61,15.835,15.31,15.835,5948906.662957296
2016-04-22,15.795,15.84,15.625,15.69,2311762.4148003897
2016-04-26,15.83,15.885,15.725,15.825,4030290.721936292
2016-04-27,15.89,15.985,15.81,15.85,3860763.666713034
2016-04-28,15.965,16.035,15.85,16.015,3015781.0543886493
2016-04-29,16.015,16.05,15.89,16.05,1799364.3065794965
2016-05-02,15.95,16.12,15.88,16.12,1918880.2336903603
2016-05-03,16.135,16.31,15.795,16.295,3394444.289887328
2016-05-04,16.21,16.265,15.99,16.04,3999157.04548616
2016-05-05,15.95,15.985,15.66,15.78,3594487.4113228545
2016-05-06,15.54,15.97,15.5,15.97,3002144.943663931
2016-05-09,15.84,16.195,15.835,16.195,2141580.191959939
2016-05-10,16.195,16.32,16.13,16.19,4236854.917234664
2016-05-11,16.41,16.44,16.11,16.195,3402032.2715259427
2016-05-12,16.12,16.135,15.975,16.095,2764664.070107108
2016-05-13,16.19,16.19,15.865,15.955,1951301.9891500904
2016-05-16,15.945,16.155,15.9,16.095,1481339.54652942
2016-05-17,16.135,16.275,16.12,16.245,1892701.349283628
2016-05-18,16.23,16.23,16.015,16.08,1969143.1353456671
2016-05-19,16.155,16.155,15.855,15.94,2154312.1435526498
2016-05-20,16.0,16.165,15.955,16.08,1257245.7921825012
2016-05-23,16.165,16.165,16.005,16.03,1834619.5576575324
2016-05-24,15.985,16.005,15.75,15.75,2535703.157601892
2016-05-25,15.72,15.75,15.365,15.72,4644935.317846711
2016-05-26,15.705,15.715,15.09,15.16,6623715.398525526
2016-05-27,15.27,15.565,15.22,15.445,4770538.322437057
2016-05-30,15.445,15.65,15.365,15.57,3126617.053832244
2016-05-31,15.385,15.49,15.205,15.245,3615594.658506051
2016-06-01,15.085,15.265,15.065,15.17,2814929.7537905136
2016-06-02,15.17,15.25,15.025,15.03,2082665.182918348
2016-06-03,15.105,15.195,15.05,15.175,1716817.3598553345
2016-06-06,15.165,15.36,15.06,15.28,1986269.300319933
2016-06-07,15.12,15.215,15.065,15.135,2938773.1256085685
2016-06-08,15.175,15.455,15.145,15.41,2919826.123243845
2016-06-09,15.41,15.485,15.295,15.41,2366988.4545833915
2016-06-10,15.21,15.45,15.21,15.355,1681098.9010989012
2016-06-14,15.115,15.235,15.04,15.055,3195481.9863680624
2016-06-15,15.015,15.22,15.01,15.065,3431905.689247461
2016-06-16,15.16,15.16,14.98,14.995,2741421.6163583254
2016-06-17,14.935,15.005,14.795,14.95,3675109.1946028657
2016-06-20,15.13,15.295,15.095,15.245,2308679.927667269
2016-06-21,15.175,15.265,15.14,15.235,2751214.3552649883
2016-06-22,15.16,15.35,14.935,15.135,2507881.4856030047
2016-06-23,15.18,15.4,15.115,15.31,3374913.0616219225
2016-06-24,15.455,15.475,14.665,14.73,4228908.053971346
2016-06-27,14.67,14.83,14.49,14.71,3451784.671025177
2016-06-28,14.515,14.81,14.5,14.77,3136497.426624009
2016-06-29,14.755,14.885,14.755,14.875,2796857.6992627624
2016-06-30,15.04,15.1,14.895,15.045,3082125.469467242
2016-07-01,15.085,15.19,15.025,15.075,2209503.4079844207
2016-07-04,15.09,15.15,14.935,15.11,2632425.928501878
2016-07-05,15.14,15.14,14.865,14.915,2246209.486715816
2016-07-06,14.955,15.135,14.77,14.96,3421161.496731117
2016-07-07,15.065,15.1,14.915,15.025,2779663.374600084
2016-07-08,15.08,15.225,14.98,15.17,2062221.44943664
2016-07-11,15.34,15.39,15.28,15.385,2234798.9984698845
2016-07-12,15.495,15.51,15.335,15.335,2142352.204757268
2016-07-13,15.34,15.37,15.13,15.21,2507386.284601474
2016-07-14,15.28,15.345,15.195,15.31,2153997.774377521
2016-07-15,15.345,15.43,15.31,15.345,1642133.815551537
2016-07-18,15.31,15.505,15.245,15.43,1851659.4797607453
2016-07-19,15.48,15.58,15.445,15.515,1901608.012240924
2016-07-20,15.575,15.755,15.535,15.725,2418471.275559883
2016-07-21,15.86,15.875,15.7,15.775,1853620.8095701768
2016-07-22,15.8,15.815,15.595,15.685,1894739.1848657671
2016-07-25,15.76,15.865,15.655,15.855,2286696.3416330507
2016-07-26,15.735,16.0,15.72,15.98,4114138.266796495
2016-07-27,15.89,15.965,15.86,15.945,1837985.811656698
2016-07-28,15.95,16.11,15.89,16.065,2671303.38016414
2016-07-29,16.06,16.135,16.02,16.11,2121329.809431075
2016-08-01,16.11,16.26,16.085,16.135,1963545.6948115176
2016-08-02,16.095,16.26,16.035,16.14,2667199.888718876
2016-08-03,15.975,16.06,15.91,15.965,2256306.857699263
2016-08-04,16.065,16.095,15.95,15.975,1970479.8998469885
2016-08-05,15.97,15.985,15.855,15.885,1917341.7721518988
2016-08-08,16.02,16.02,15.87,15.96,1447523.9949923495
2016-08-09,15.945,15.99,15.87,15.94,1993100.5703157603
2016-08-10,15.87,15.9,15.78,15.86,1896560.0222562249
2016-08-11,15.81,16.01,15.78,15.93,1627536.5141187927
2016-08-12,16.045,16.055,15.885,15.98,1876719.988871888
2016-08-15,15.985,16.035,15.955,15.985,1633957.4349700932
2016-08-16,15.93,16.02,15.895,16.0,2100866.601752678
2016-08-17,16.08,16.245,16.065,16.215,2502606.76032828
2016-08-18,16.235,16.245,16.065,16.125,2482928.0845736545
2016-08-19,16.08,16.22,16.05,16.145,1816941.160105717
2016-08-22,16.105,16.315,16.08,16.22,2037628.3210460427
2016-08-23,16.26,16.435,16.26,16.35,3286432.048963695
2016-08-24,16.24,16.24,15.835,15.995,4271446.654611212
2016-08-25,16.04,16.435,16.04,16.38,5501858.394769788
2016-08-26,16.42,16.725,16.37,16.635,4444587.5643344
2016-08-29,16.95,16.985,16.71,16.795,3154161.914035332
2016-08-30,16.905,16.945,16.8,16.865,3248732.786201141
2016-08-31,16.9,16.9,16.595,16.63,3359813.604117402
2016-09-01,16.615,16.76,16.5,16.665,3022900.264292669
2016-09-02,16.61,16.655,16.485,16.615,3768098.4837946864
2016-09-05,16.705,16.76,16.635,16.695,2318264.014466546
2016-09-06,16.58,16.76,16.58,16.685,2504839.3378773127
2016-09-07,16.63,16.92,16.63,16.865,3535074.4192516347
2016-09-08,16.915,17.1,16.81,16.895,4967793.851717902
2016-09-09,16.815,16.825,16.6,16.715,3903577.68813465
2016-09-12,16.57,16.775,16.52,16.655,3636653.220197524
2016-09-13,16.67,16.8,16.485,16.515,3832044.790652386
2016-09-14,16.565,16.82,16.465,16.71,3625424.954792044
2016-09-15,16.705,16.8,16.575,16.795,3313200.7233273056
2016-09-16,16.85,16.955,16.75,16.875,2053118.6534984005
2016-09-19,16.675,16.865,16.525,16.785,718033.106134372
2016-09-20,16.755,16.92,16.705,16.92,2129308.6660175268
2016-09-21,16.97,17.265,16.93,17.22,4184931.144804563
2016-09-22,17.245,17.475,17.14,17.24,2630016.692168591
2016-09-23,17.185,17.28,17.075,17.26,3249760.7455835305
2016-09-26,17.085,17.16,17.03,17.14,2351345.110585617
2016-09-27,17.125,17.38,17.04,17.23,3816251.217137293
2016-09-28,17.245,17.39,17.225,17.355,1889728.752260398
2016-09-29,17.305,17.42,17.205,17.3,2286732.507998331
2016-09-30,17.305,17.355,17.17,17.285,2330995.9660592573
2016-10-03,17.27,17.435,17.245,17.375,1403900.4033940744
2016-10-04,17.4,17.5,17.35,17.465,2361720.684378912
2016-10-05,17.475,17.515,17.35,17.45,1644394.2133815552
2016-10-06,17.395,17.72,17.365,17.675,2341278.341911253
2016-10-07,17.68,17.785,17.57,17.775,3135828.3488663235
2016-10-10,17.79,17.905,17.69,17.78,2140230.908332174
2016-10-11,17.85,17.865,17.715,17.775,2456470.997357073
2016-10-12,17.715,17.755,17.5,17.64,3385433.300876339
2016-10-13,17.515,17.835,17.49,17.765,2584014.466546112
2016-10-14,17.8,18.05,17.775,17.835,2313178.467102518
2016-10-17,17.81,17.88,17.775,17.785,2377120.600918069
2016-10-18,17.845,17.95,17.72,17.755,3050528.585338712
2016-10-19,17.675,17.705,17.425,17.48,4034776.7422450967
2016-10-20,17.34,17.43,17.29,17.355,3769774.655724023
2016-10-21,17.315,17.395,17.235,17.29,3715462.512171373
2016-10-24,17.3,17.34,17.21,17.34,2904291.278341912
2016-10-25,17.38,17.575,17.14,17.23,4066405.619696759
2016-10-26,16.655,16.81,16.215,16.245,7835662.818194464
2016-10-27,16.07,16.58,15.8,15.8,6819264.153567951
2016-10-28,15.88,15.985,15.675,15.8,4370468.771734594
2016-10-31,15.87,16.155,15.82,16.07,3694904.715537627
2016-11-01,15.92,16.055,15.82,15.895,2077732.647099736
2016-11-02,15.735,15.815,15.685,15.815,2970880.5118931704
2016-11-03,15.675,16.065,15.675,15.98,3106758.9372652667
2016-11-04,15.815,15.945,15.765,15.835,2086781.1934900545
2016-11-07,15.93,16.0,15.815,16.0,2392186.6740854084
2016-11-08,16.06,16.155,16.0,16.125,3580881.90290722
2016-11-09,16.225,16.25,15.54,15.855,5127359.855334539
2016-11-10,16.06,16.205,15.955,16.135,3436056.4751703995
2016-11-11,16.15,16.235,15.975,16.235,2645568.2292391155
2016-11-14,16.285,16.32,16.04,16.13,2053488.6632354988
2016-11-15,16.015,16.065,15.815,15.87,2494061.7610237864
2016-11-16,16.275,16.285,16.03,16.07,2726877.173459452
2016-11-17,16.085,16.245,15.96,16.215,2636000.8346084296
2016-11-18,16.265,16.265,16.04,16.13,1662590.0681596885
2016-11-21,16.03,16.065,15.855,15.885,2637160.940325497
2016-11-22,16.035,16.195,15.955,16.155,2193886.493253582
2016-11-23,16.145,16.33,16.145,16.32,2551651.1336764502
2016-11-24,16.4,16.52,16.385,16.52,2519500.625956322
2016-11-25,16.535,16.585,16.45,16.53,1553979.6911948812
2016-11-28,16.585,16.615,16.495,16.51,1955628.0428432329
2016-11-29,16.47,16.56,16.335,16.48,1740886.0759493671
2016-11-30,16.52,16.535,16.36,16.375,2257141.466128808
2016-12-01,16.405,16.43,16.115,16.27,3882594.241201836
2016-12-02,16.16,16.245,16.02,16.02,3901133.676450133
2016-12-05,15.87,16.035,15.745,15.815,3094484.629294756
2016-12-06,15.77,15.805,15.695,15.75,3239136.180275421
2016-12-07,15.725,15.85,15.705,15.825,3548270.9695367925
2016-12-08,15.895,16.07,15.87,15.98,3080090.415913201
2016-12-09,15.925,16.035,15.84,15.97,3588978.995687857
2016-12-12,15.97,16.045,15.915,15.995,1968105.4388649329
2016-12-13,15.935,16.245,15.93,16.165,3319471.4146612883
2016-12-14,16.23,16.415,16.15,16.305,3386847.962164418
2016-12-15,16.205,16.29,16.08,16.16,3339780.21978022
2016-12-16,16.18,16.325,16.14,16.245,2091332.5914591737
2016-12-19,16.32,16.44,16.185,16.39,2182153.2897482268
2016-12-20,16.385,16.615,16.28,16.575,2506544.721101683
2016-12-21,16.56,16.665,16.485,16.485,2316160.8012240925
2016-12-22,16.52,16.705,16.485,16.62,2000271.2477396023
2016-12-23,16.54,16.675,16.38,16.49,1337952.427319516
2016-12-28,16.615,16.735,16.585,16.665,2086390.318542217
2016-12-29,16.735,16.775,16.59,16.775,1294333.0087633885
2016-12-30,16.685,16.71,16.515,16.515,1500624.5653081096
2017-01-03,16.615,16.78,16.58,16.74,1777311.1698428155
2017-01-04,16.775,16.775,16.575,16.63,2145384.6153846155
2017-01-05,16.76,16.76,16.595,16.625,1473156.2108777298
2017-01-06,16.635,16.69,16.505,16.58,1960187.786896648
2017-01-09,16.605,16.665,16.46,16.515,3137323.6889692587
2017-01-10,16.46,16.57,16.445,16.57,2210563.360689943
2017-01-11,16.505,16.615,16.43,16.525,1907693.698706357
2017-01-12,16.54,16.57,16.27,16.34,2842328.557518431
2017-01-13,16.28,16.4,16.155,16.33,2667357.0733064404
2017-01-16,16.34,16.445,16.34,16.39,1292453.748782863
2017-01-17,16.36,16.4,16.27,16.27,1708800.9458895535
2017-01-18,16.23,16.47,16.21,16.305,2148746.6963416333
2017-01-19,16.36,16.415,16.155,16.265,3110228.126304076
2017-01-20,16.145,16.3,16.145,16.3,2325053.554040896
2017-01-23,16.34,16.385,16.015,16.055,3583933.7877312563
2017-01-24,16.1,16.175,16.06,16.145,2484084.017248574
2017-01-25,16.245,16.265,15.91,15.95,2828536.6532201977
2017-01-27,16.165,16.185,16.04,16.115,1748763.388510224
2017-01-30,16.06,16.065,15.94,15.97,1946526.637919043
2017-01-31,15.945,15.97,15.745,15.78,2424775.3512310474
2017-02-01,15.725,16.015,15.725,16.015,2788382.250660732
2017-02-02,16.14,16.14,15.87,15.925,2624170.260119627
2017-02-03,15.97,16.0,15.87,15.89,1650975.1008485183
2017-02-06,15.97,16.045,15.73,15.78,2182402.281263041
2017-02-07,15.735,15.895,15.715,15.895,2973719.571567673
2017-02-08,15.87,15.89,15.755,15.85,2226301.2936430657
2017-02-09,15.855,16.06,15.76,16.06,2831973.848935874
2017-02-10,16.14,16.405,16.105,16.405,3169297.537905133
2017-02-13,16.46,16.595,16.325,16.59,2955915.982751426
2017-02-14,16.595,16.665,16.415,16.51,2820657.9496452915
2017-02-15,16.265,16.995,16.21,16.98,8445135.623869801
2017-02-16,16.98,16.995,16.505,16.795,6381630.268465712
2017-02-17,16.875,16.93,16.785,16.885,2368532.4801780498
2017-02-20,17.34,17.425,17.34,17.42,2907252.7472527474
2017-02-21,17.405,17.43,17.325,17.43,2832887.7451662263
2017-02-22,17.505,17.745,17.445,17.745,4262571.984977049
2017-02-23,17.695,17.895,17.56,17.775,4032962.859924885
2017-02-24,17.59,17.77,17.53,17.69,1997981.63861455
2017-02-27,17.625,17.69,17.46,17.54,2829457.504520796
2017-02-28,17.485,17.66,17.46,17.575,2987181.805536236
2017-03-01,17.52,17.635,17.48,17.635,2158355.821393796
2017-03-02,17.775,17.845,17.695,17.79,2664761.441090555
2017-03-03,17.795,17.805,17.575,17.63,2147458.617332035
2017-03-06,17.51,17.665,17.385,17.63,1374985.394352483
2017-03-07,17.63,17.855,17.505,17.815,3601769.369870636
2017-03-08,17.83,17.94,17.785,17.94,1876528.0289330925
2017-03-09,17.9,18.02,17.82,17.965,1375655.8631242176
2017-03-10,18.04,18.29,17.93,18.27,2811510.641257477
2017-03-13,18.245,18.245,18.085,18.205,1753629.155654472
2017-03-14,18.225,18.245,18.08,18.245,2115725.41382668
2017-03-15,18.105,18.17,17.88,18.055,3451939.073584643
2017-03-16,17.98,18.18,17.98,18.135,3107619.9749617474
2017-03-17,18.135,18.135,17.98,18.105,2325565.447211017
2017-03-20,17.96,18.085,17.93,18.02,1493221.5885380444
2017-03-21,17.97,18.095,17.835,18.07,1693907.358464321
2017-03-22,17.995,17.995,17.75,17.81,3341644.178606204
2017-03-23,17.71,17.895,17.695,17.855,2116841.007094172
2017-03-24,17.955,18.085,17.895,18.055,1799279.4547224927
2017-03-27,17.86,18.105,17.83,18.105,1749184.8657671444
2017-03-28,18.11,18.295,18.06,18.26,1986892.4746139937
2017-03-29,18.27,18.535,18.27,18.465,3026260.954235638
2017-03-30,18.535,18.715,18.395,18.715,2355281.680344972
2017-03-31,18.68,18.76,18.54,18.545,1953577.6881346505
2017-04-03,18.515,18.615,18.43,18.555,1342427.3195159272
2017-04-04,18.54,18.55,18.395,18.425,1774022.8126304075
2017-04-05,18.345,18.345,18.05,18.21,2724156.3499791347
2017-04-06,18.225,18.34,18.175,18.285,1998921.9641118376
2017-04-07,18.37,18.4,18.145,18.275,1618251.495340103
2017-04-10,18.45,18.45,18.285,18.41,1702822.367505912
2017-04-11,18.31,18.495,18.2,18.35,1777234.6640701073
2017-04-12,18.36,18.55,18.34,18.505,2030561.969675894
2017-04-13,18.515,18.635,18.46,18.575,1881039.087494784
2017-04-18,18.475,18.515,18.22,18.31,1949639.7273612465
2017-04-19,18.265,18.425,18.2,18.25,1759887.3278620115
2017-04-20,18.385,18.39,18.185,18.27,1459393.5178745303
2017-04-21,18.26,18.27,17.955,18.06,2558205.591876478
2017-04-24,18.055,18.06,17.92,18.0,2368642.37028794
2017-04-26,17.94,18.15,17.94,18.08,2240966.754764223
2017-04-27,17.855,18.06,17.74,17.815,3710183.6138545
2017-04-28,17.69,17.75,17.525,17.69,4326379.190429824
2017-05-01,17.715,17.995,17.69,17.945,2450299.068020588
2017-05-02,17.855,17.945,17.735,17.82,3399415.7740993183
2017-05-03,17.995,18.02,17.8,17.85,2115551.5370705244
2017-05-04,17.92,17.995,17.835,17.955,2504715.53762693
2017-05-05,18.02,18.025,17.74,17.81,2166597.5796355545
2017-05-08,17.94,17.94,17.795,17.86,1894814.2996244263
2017-05-09,17.875,18.005,17.83,17.95,2363007.372374461
2017-05-10,18.07,18.155,17.96,18.155,2703081.096119071
2017-05-11,18.155,18.295,18.13,18.155,2488611.767978857
2017-05-12,18.075,18.27,17.985,18.095,1935388.7884267631
2017-05-15,17.995,18.055,17.815,17.925,2184584.7823063014
2017-05-16,18.085,18.115,17.99,18.075,2395508.415634998
2017-05-17,17.87,17.97,17.805,17.84,2828781.4716928643
2017-05-18,17.69,17.86,17.68,17.86,3395756.016135763
2017-05-19,17.78,17.79,17.66,17.695,1979766.309639728
2017-05-22,17.655,17.695,17.565,17.605,1672316.0383919878
2017-05-23,17.645,17.66,17.495,17.5,1930529.9763527613
2017-05-24,17.545,17.635,17.475,17.59,2307309.778828766
2017-05-25,17.545,17.62,17.47,17.595,1778023.3690360272
2017-05-26,17.575,17.575,17.43,17.535,1748544.999304493
2017-05-29,17.525,17.71,17.465,17.505,1755632.2158853805
2017-05-30,17.485,17.485,17.21,17.37,2421952.983725136
2017-05-31,17.31,17.57,17.31,17.57,2825281.680344972
2017-06-01,17.2,17.23,16.745,17.02,6441021.004312144
2017-06-02,17.09,17.3,17.0,17.27,4145522.3257754906
2017-06-05,17.19,17.315,17.11,17.295,2624458.20002782
2017-06-06,17.225,17.28,17.035,17.04,2103769.648073445
2017-06-07,16.645,16.79,16.44,16.55,5460012.519126443
2017-06-08,16.455,16.635,16.26,16.52,3299193.21185144
2017-06-09,16.45,16.645,16.38,16.48,2639475.587703436
2017-06-13,16.46,16.76,16.46,16.76,3348752.26039783
2017-06-14,16.705,16.83,16.625,16.83,3447996.939769092
2017-06-15,16.695,16.875,16.66,16.875,2413310.613437196
2017-06-16,16.795,16.84,16.685,16.745,2445760.189177911
2017-06-19,16.565,16.71,16.545,16.71,2987276.3944915845
2017-06-20,16.6,16.805,16.595,16.67,2886241.4800389484
2017-06-21,16.585,16.66,16.505,16.55,2902975.3790513286
2017-06-22,16.6,16.85,16.56,16.795,2175668.382250661
2017-06-23,16.77,16.785,16.675,16.755,1886795.1036305467
2017-06-26,16.715,16.92,16.715,16.895,1508088.7466963418
2017-06-27,16.8,16.83,16.68,16.695,2489219.641118376
2017-06-28,16.725,16.805,16.605,16.775,2060239.2544164693
2017-06-29,16.77,16.9,16.69,16.735,2611793.017109473
2017-06-30,16.665,16.76,16.505,16.505,4039954.096536375
2017-07-03,16.48,16.71,16.46,16.53,2681879.259980526
2017-07-04,16.62,16.795,16.605,16.785,2235162.0531367366
2017-07-05,16.765,16.83,16.68,16.685,1691247.73960217
2017-07-06,16.705,16.91,16.67,16.855,3367980.247600501
2017-07-07,16.83,16.88,16.72,16.83,2620126.582278481
2017-07-10,16.88,16.935,16.77,16.815,1904876.8952566425
2017-07-11,16.77,16.89,16.705,16.735,2088102.656836834
2017-07-12,16.665,16.73,16.54,16.595,3203864.237028794
2017-07-13,16.69,17.015,16.65,17.015,4064193.907358464
2017-07-14,17.18,17.225,17.015,17.095,2616529.419947142
2017-07-17,16.95,17.155,16.95,17.06,1616661.5662818197
2017-07-18,16.995,17.075,16.715,16.745,3136732.507998331
2017-07-19,16.745,16.835,16.67,16.675,2517889.8316873
2017-07-20,16.68,16.755,16.635,16.645,2330884.684935318
2017-07-21,16.59,16.72,16.55,16.55,2444508.276533593
2017-07-24,16.53,16.59,16.46,16.56,1943203.505355404
2017-07-25,16.63,16.635,16.53,16.575,1384348.3099179305
2017-07-26,16.72,16.895,16.715,16.755,1952217.2763944915
2017-07-27,16.765,16.83,16.665,16.785,1727500.3477535124
2017-07-28,16.67,16.785,16.62,16.675,2217579.6355543192
2017-07-31,16.685,16.84,16.675,16.76,2107338.9901238005
2017-08-01,16.73,16.835,16.695,16.83,2380520.2392544164
2017-08-02,16.805,16.83,16.625,16.655,2095067.4641813885
2017-08-03,16.545,16.745,16.52,16.655,1664815.6906384756
2017-08-04,16.635,16.785,16.625,16.75,1817544.860203088
2017-08-07,16.855,16.87,16.735,16.87,1332275.69898456
2017-08-08,16.89,16.935,16.67,16.87,2443654.1939073587
2017-08-09,16.83,16.895,16.785,16.805,1669974.9617471136
2017-08-10,16.865,16.89,16.71,16.735,1539860.8985950758
2017-08-11,16.58,16.815,16.56,16.805,2467969.119488107
2017-08-14,16.83,16.935,16.82,16.92,1464178.6062039228
2017-08-15,16.97,17.11,16.97,17.105,2417255.529280846
2017-08-16,17.13,17.18,16.96,17.18,2588540.826262345
2017-08-17,17.365,17.72,17.1,17.225,5297660.314369176
2017-08-18,17.155,17.48,17.125,17.385,3139285.0187786897
2017-08-21,17.445,17.57,17.37,17.525,3412782.028098484
2017-08-22,18.0,18.04,17.97,18.02,3640499.374043678
2017-08-23,18.13,18.18,17.96,18.095,2533398.247322298
2017-08-24,18.075,18.395,18.055,18.37,3064463.7640840174
2017-08-25,18.305,18.35,18.22,18.285,1773744.6098205592
2017-08-28,18.205,18.26,18.03,18.085,2916999.582695785
2017-08-29,17.95,18.13,17.95,18.085,2074014.466546112
2017-08-30,18.19,18.35,18.19,18.325,2393177.0760884685
2017-08-31,18.41,18.575,18.355,18.575,3428526.916121853
2017-09-01,18.56,18.61,18.425,18.495,1215296.9814995131
2017-09-04,18.495,18.495,18.325,18.435,1649376.8257059397
2017-09-05,18.375,18.515,18.3,18.5,2463716.789539574
2017-09-06,18.325,18.45,18.325,18.415,2171176.7978856587
2017-09-07,18.48,18.495,18.22,18.3,2381767.9788565864
2017-09-08,18.305,18.365,18.17,18.365,1750619.001251913
2017-09-11,18.47,18.56,18.435,18.495,1903583.2521908472
2017-09-12,18.59,18.6,18.45,18.52,1791317.2903046322
2017-09-13,18.61,18.62,18.325,18.34,2121747.113645848
2017-09-14,18.325,18.325,18.115,18.17,2891441.0905550146
2017-09-15,18.085,18.13,17.94,18.055,3176501.599666157
2017-09-18,18.085,18.1,17.94,17.975,2057742.3841980805
2017-09-19,18.06,18.065,17.89,17.93,1522539.9916539155
2017-09-20,17.88,17.995,17.87,17.985,1646646.265127278
2017-09-21,17.87,17.935,17.745,17.84,2956700.514675198
2017-09-22,17.85,17.97,17.81,17.96,1544346.918903881
2017-09-25,18.005,18.04,17.83,17.9,1249037.4182779246
2017-09-26,17.955,17.98,17.825,17.96,1456370.844345528
2017-09-27,17.985,18.015,17.845,17.885,1514160.5230212826
2017-09-28,17.885,17.925,17.715,17.73,1713204.8963694533
2017-09-29,17.755,18.02,17.745,18.015,2279682.848796773
2017-10-02,18.085,18.15,17.965,18.0,1610038.9483933789
2017-10-03,17.955,17.995,17.83,17.96,1864264.849074976
2017-10-04,17.87,17.94,17.8,17.825,1755317.846710252
2017-10-05,17.895,18.085,17.875,17.88,1482818.194463764
2017-10-06,17.955,17.975,17.82,17.855,1532466.267909306
2017-10-09,17.87,17.965,17.83,17.915,1051272.7778550563
2017-10-10,17.895,18.045,17.88,17.95,1188486.5767144249
2017-10-11,17.975,18.085,17.91,18.065,2223085.269161219
2017-10-12,18.11,18.305,18.1,18.305,2281808.3182640146
2017-10-13,18.305,18.495,18.225,18.44,2291894.561135068
2017-10-16,18.495,18.57,18.46,18.495,1992932.257615802
2017-10-17,18.495,18.615,18.445,18.565,1990977.882876617
2017-10-18,18.61,18.73,18.585,18.63,2256884.128529698
2017-10-19,18.7,18.78,18.595,18.7,2618225.066073168
2017-10-20,18.62,18.89,18.61,18.785,2540031.993323133
2017-10-23,18.785,18.825,18.545,18.645,1745513.9796911948
2017-10-24,18.66,18.73,18.58,18.625,2026379.190429824
2017-10-25,18.39,18.46,17.985,18.085,5012761.162887746
2017-10-26,18.145,18.33,18.06,18.21,3480792.878008068
2017-10-27,18.18,18.27,17.955,18.125,3271268.604812909
2017-10-30,18.12,18.195,18.04,18.185,2238995.6878564474
2017-10-31,18.14,18.27,18.13,18.22,2205906.245653081
2017-11-01,18.245,18.475,18.245,18.41,2468469.884545834
2017-11-02,18.515,18.525,18.37,18.455,2119591.041869523
2017-11-03,18.505,18.59,18.46,18.495,1882928.0845736545
2017-11-06,18.485,18.615,18.37,18.485,2036643.48309918
2017-11-07,18.565,18.675,18.455,18.575,2127444.7071915427
2017-11-08,18.56,18.645,18.55,18.605,1740460.425650299
2017-11-09,18.68,18.79,18.635,18.79,1957368.2014188345
2017-11-10,18.805,18.84,18.71,18.835,1671517.596327723
2017-11-13,18.84,18.87,18.745,18.865,1659052.7194324664
2017-11-14,18.745,18.84,18.705,18.83,1827160.9403254967
2017-11-15,18.805,18.84,18.73,18.74,2389278.063708444
2017-11-16,18.76,18.76,18.495,18.545,2532852.969814996
2017-11-17,18.61,18.61,18.345,18.435,2165412.4356656005
2017-11-20,18.325,18.515,18.29,18.49,2086569.7593545693
2017-11-21,18.525,18.56,18.435,18.46,2555392.961468911
2017-11-22,18.59,18.705,18.54,18.65,2823451.105856169
2017-11-23,18.65,18.785,18.56,18.695,2026356.934205036
2017-11-24,18.615,18.87,18.56,18.835,1772911.3924050634
2017-11-27,18.83,18.91,18.73,18.8,1465975.7963555432
2017-11-28,18.785,19.105,18.765,18.98,3460364.4456809014
2017-11-29,19.03,19.14,19.005,19.035,2422873.835025734
2017-11-30,19.09,19.14,18.975,19.14,3681507.8592293775
2017-12-01,19.175,19.26,19.07,19.13,2095192.65544582
2017-12-04,19.175,19.235,19.05,19.14,1756120.4618166643
2017-12-05,18.965,19.105,18.895,19.07,1814017.2485742103
2017-12-06,18.97,19.22,18.97,19.11,2154776.7422450967
2017-12-07,19.155,19.28,19.14,19.23,1807209.625817221
2017-12-08,19.195,19.24,19.06,19.17,1912645.7087216584
2017-12-11,19.11,19.165,19.025,19.155,1448290.4437334817
2017-12-12,19.09,19.11,19.005,19.085,2177377.93851718
2017-12-13,19.105,19.265,19.04,19.255,3183873.974127139
2017-12-14,19.29,19.41,19.25,19.375,2420991.7930171094
2017-12-15,19.3,19.5,19.275,19.435,2959342.050354709
2017-12-18,19.435,19.585,19.42,19.515,1818803.727917652
2017-12-19,19.57,19.585,19.445,19.52,2177830.0180831826
2017-12-20,19.49,19.62,19.44,19.585,2150020.8652107385
2017-12-21,19.415,19.595,19.41,19.46,4059329.5312282657
2017-12-22,19.395,19.405,19.215,19.275,2618485.185700376
2017-12-27,19.24,19.375,19.2,19.305,1332001.6692168592
2017-12-28,19.35,19.49,19.265,19.48,2328351.6483516484
2017-12-29,19.48,19.48,19.335,19.36,1698106.829878982
2018-01-02,19.34,19.385,19.19,19.38,1005223.2577549034
2018-01-03,19.38,19.38,19.27,19.365,1320560.5786618446
2018-01-04,19.445,19.455,19.225,19.29,1554929.7537905134
2018-01-05,19.33,19.495,19.29,19.42,1493871.1920990404
2018-01-08,19.485,19.54,19.35,19.42,896409.7927389067
2018-01-09,19.44,19.48,19.35,19.375,2066016.135762972
2018-01-10,19.37,19.495,19.31,19.33,1626356.9342050354
2018-01-11,19.31,19.32,19.14,19.24,2085173.1812491308
2018-01-12,19.23,19.235,19.02,19.06,2389981.91681736
2018-01-15,19.125,19.225,19.09,19.11,1387071.9154263458
2018-01-16,19.09,19.17,19.025,19.035,1724652.9419947143
2018-01-17,18.98,19.125,18.945,18.99,2096032.8279315624
2018-01-18,19.055,19.055,18.905,18.97,1749859.5075810263
2018-01-19,18.995,19.165,18.995,19.055,2368558.909444985
2018-01-22,19.075,19.255,19.06,19.075,2126473.779385172
2018-01-23,19.09,19.205,19.08,19.115,1038134.6501599668
2018-01-24,19.175,19.22,19.025,19.055,2424470.7191542634
2018-01-25,18.96,19.155,18.91,19.1,1338738.3502573376
2018-01-29,19.1,19.31,19.07,19.205,1645735.1509250244
2018-01-30,19.11,19.22,19.005,19.105,2019731.5342884965
2018-01-31,19.035,19.14,18.935,19.095,2680535.540408958
2018-02-01,19.145,19.28,19.03,19.24,1378813.4650159967
2018-02-02,19.195,19.3,19.1,19.24,1328276.5335929894
2018-02-05,18.285,18.615,18.24,18.375,6095483.377382112
2018-02-06,17.65,17.93,17.65,17.87,6839510.363054667
2018-02-07,18.0,18.02,17.74,17.895,4198368.340520239
2018-02-08,17.79,18.01,17.78,17.88,2474977.048268188
2018-02-09,17.715,17.825,17.56,17.77,3354223.1186534986
2018-02-12,17.695,17.765,17.57,17.7,1873544.3037974683
2018-02-13,17.695,17.725,17.62,17.715,1867394.63068577
2018-02-14,17.66,17.805,17.645,17.67,2376736.6810404784
2018-02-15,17.615,17.86,17.61,17.805,2045737.932953123
2018-02-16,17.86,17.91,17.68,17.725,1592780.6370844345
2018-02-19,17.74,17.835,17.72,17.76,2087853.66532202
2018-02-20,17.655,17.8,17.565,17.765,2044182.7792460704
2018-02-21,18.13,18.59,17.955,18.3,5184111.83752956
2018-02-22,18.295,18.52,18.19,18.255,3377016.274864376
2018-02-23,18.455,18.57,18.305,18.535,3665910.418695229
2018-02-26,18.98,19.0,18.84,18.935,2725828.3488663235
2018-02-27,18.84,18.995,18.69,18.725,4662679.09305884
2018-02-28,18.78,19.03,18.775,18.925,2962954.51384059
2018-03-01,18.94,19.04,18.865,19.025,2348279.315621088
2018-03-02,18.885,18.91,18.71,18.815,1930538.3224370568
2018-03-05,18.78,18.82,18.695,18.765,1474874.1132285437
2018-03-06,18.955,19.025,18.84,18.91,2849415.7740993183
2018-03-07,18.79,18.85,18.565,18.625,3146650.438169426
2018-03-08,18.615,18.775,18.615,18.68,1664068.7160940326
2018-03-09,18.67,18.805,18.645,18.735,2007238.837112255
2018-03-12,18.82,18.855,18.67,18.67,2006519.682848797
2018-03-13,18.66,18.775,18.64,18.76,1480808.1791626096
2018-03-14,18.77,18.785,18.67,18.72,1721993.3231325636
2018-03-15,18.59,18.95,18.59,18.865,4682129.64250939
2018-03-16,19.81,20.255,19.685,20.055,12270813.743218808
2018-03-19,20.03,20.03,19.64,19.945,3363566.5600222563
2018-03-20,19.945,19.97,19.72,19.87,2504901.9335095286
2018-03-21,20.065,20.065,19.615,19.71,2425998.052580331
2018-03-22,19.54,19.575,19.4,19.485,2054406.7325079984
2018-03-23,19.23,19.345,19.005,19.145,2597248.5742105995
2018-03-26,19.05,19.155,19.005,19.05,2231001.5301154545
2018-03-27,19.05,19.18,19.045,19.095,2663519.265544582
2018-03-28,19.0,19.195,18.995,19.14,2237536.5141187925
2018-03-29,19.24,19.26,18.98,19.03,1975231.6038391988
2018-04-03,19.0,19.09,18.885,18.98,1998940.0472944777
2018-04-04,18.935,19.02,18.82,18.96,1822367.5059118096
2018-04-05,18.915,19.205,18.915,19.115,1748130.477117819
2018-04-06,19.015,19.135,18.91,19.05,1624691.890388093
2018-04-09,19.065,19.25,19.05,19.2,1381096.1190708026
2018-04-10,19.135,19.3,19.135,19.225,1781855.6127416887
2018-04-11,19.13,19.155,18.865,18.93,2658168.0344971484
2018-04-12,18.775,18.935,18.725,18.83,2611132.285436083
2018-04-13,18.785,18.91,18.775,18.79,1933170.1210182223
2018-04-16,18.795,18.945,18.745,18.805,1406480.734455418
2018-04-17,18.96,19.12,18.84,18.84,2269674.502712477
2018-04-18,18.925,19.04,18.88,18.97,1702377.2430101545
2018-04-19,19.025,19.075,18.885,18.92,1525036.861872305
2018-04-20,18.925,19.08,18.875,19.0,1922673.529002643
2018-04-23,19.0,19.26,18.995,19.235,2244871.331200445
2018-04-24,19.415,19.655,19.3,19.625,2889668.9386562807
2018-04-26,19.665,19.755,19.32,19.75,4497665.878425372
2018-04-27,19.89,20.01,19.745,19.865,2468165.25246905
2018-04-30,19.92,20.13,19.83,20.04,2524812.908610377
2018-05-01,20.135,20.14,19.92,19.95,1932192.2381416047
2018-05-02,20.05,20.145,19.965,19.975,3372012.797329253
2018-05-03,20.145,20.215,20.005,20.065,2462367.50591181
2018-05-04,20.115,20.225,20.01,20.045,1611329.8094310754
2018-05-07,20.14,20.19,20.005,20.12,1853435.804701628
2018-05-08,20.23,20.235,20.11,20.165,1772200.5842259007
2018-05-09,20.25,20.26,20.055,20.2,2992385.5890944498
2018-05-10,20.27,20.275,20.02,20.065,1867504.52079566
2018-05-11,20.075,20.26,20.075,20.16,1707422.450966755
2018-05-14,20.17,20.35,20.065,20.31,1622674.9200166925
2018-05-15,20.305,20.445,20.265,20.29,1693471.9710669075
2018-05-16,20.325,20.47,20.295,20.4,1922772.2910001392
2018-05-17,20.535,20.535,20.405,20.485,2197567.116427876
2018-05-18,20.56,20.805,20.53,20.605,1753312.004451245
2018-05-21,20.57,20.73,20.535,20.625,1666429.266935596
2018-05-22,20.47,20.525,20.395,20.45,1579824.7322297955
2018-05-23,20.43,20.51,20.385,20.495,2112068.437891223
2018-05-24,20.435,20.675,20.435,20.655,2038183.33565169
2018-05-25,20.605,20.9,20.53,20.84,2857311.1698428155
2018-05-28,20.81,20.88,20.57,20.665,2026596.1886215047
2018-05-29,20.665,20.895,20.635,20.88,2777153.985255251
2018-05-30,20.74,20.98,20.7,20.865,2586683.8225066075
2018-05-31,21.1,21.1,20.855,20.86,3805381.833356517
2018-06-01,20.815,20.905,20.635,20.67,1845616.914730839
2018-06-04,20.835,20.9,20.675,20.81,1578062.317429406
2018-06-05,20.81,20.915,20.685,20.73,1695455.5571011268
2018-06-06,20.735,20.945,20.685,20.91,2404036.7227709
2018-06-07,20.95,21.465,20.935,21.28,3371303.38016414
2018-06-08,21.06,21.32,20.97,21.225,2424697.45444429
2018-06-12,21.435,21.585,21.345,21.5,3224712.7555988315
2018-06-13,21.445,21.6,21.26,21.365,2659784.392822368
2018-06-14,21.52,21.61,21.385,21.52,3239872.02670747
2018-06-15,21.79,22.08,21.76,21.985,5939876.199749618
2018-06-18,22.15,22.15,21.855,21.925,2278724.440116845
2018-06-19,22.025,22.025,21.625,21.655,3283165.947976074
2018-06-20,21.935,21.955,21.665,21.765,3067312.560856865
2018-06-21,22.31,22.37,21.975,22.335,5606046.738072054
2018-06-22,22.335,22.615,22.235,22.525,2536841.007094172
2018-06-25,22.525,22.665,22.315,22.375,2034120.1836138547
2018-06-26,22.395,22.745,22.275,22.7,3483296.703296704
2018-06-27,22.66,22.83,22.525,22.635,3203670.8860759493
2018-06-28,22.525,22.745,22.495,22.595,3246814.577827236
2018-06-29,22.625,22.745,22.585,22.6,3164220.3366254
2018-07-02,22.525,22.56,22.37,22.41,2697152.594241202
2018-07-03,22.51,22.895,22.48,22.735,2272291.0001391014
2018-07-04,22.665,22.745,22.49,22.545,1850760.884684936
2018-07-05,22.595,22.825,22.525,22.71,1997843.9282236751
2018-07-06,22.87,23.11,22.745,23.065,3037070.5244122967
2018-07-09,22.905,23.025,22.845,22.895,1919446.3764084016
2018-07-10,22.87,22.885,22.56,22.6,3354033.9407428014
2018-07-11,22.53,22.625,22.36,22.38,3256742.245096676
2018-07-12,22.69,22.77,22.61,22.66,2814812.908610377
2018-07-13,22.655,22.66,22.46,22.55,2057992.766726944
2018-07-16,22.575,22.755,22.57,22.735,1789122.2701349284
2018-07-17,22.76,22.955,22.58,22.685,2044026.985672556
2018-07-18,22.74,23.03,22.74,22.785,1911103.0741410488
2018-07-19,22.81,22.95,22.78,22.785,2123591.5982751427
2018-07-20,22.785,22.955,22.72,22.895,2004607.0385310887
2018-07-23,22.715,22.84,22.56,22.595,1669993.0449297538
2018-07-24,22.575,22.74,22.505,22.66,1881538.4615384613
2018-07-25,22.63,22.64,22.265,22.42,2832584.5041034915
2018-07-26,22.275,22.68,22.275,22.64,2988451.801363194
2018-07-27,22.415,22.755,22.38,22.56,2749392.126860481
2018-07-30,22.46,22.8,22.46,22.68,2056566.9773264711
2018-07-31,22.665,22.76,22.515,22.645,2302829.322576158
2018-08-01,22.645,22.82,22.55,22.73,2301402.142161636
2018-08-02,22.875,22.98,22.73,22.765,2690386.701905689
2018-08-03,22.895,22.93,22.755,22.82,2010561.969675894
2018-08-06,22.85,22.915,22.785,22.865,1226596.1886215052
2018-08-07,22.895,23.37,22.86,22.895,2955152.316038392
2018-08-08,22.895,23.155,22.885,22.99,1845202.3925441648
2018-08-09,22.99,23.055,22.74,22.965,1625952.149116706
2018-08-10,22.985,23.215,22.865,23.07,1545769.9262762554
2018-08-13,23.09,23.145,22.98,23.025,1865501.460564752
2018-08-14,23.2,23.415,23.14,23.165,2811649.742662401
2018-08-15,24.13,24.13,23.6,23.9,5101140.631520378
2018-08-16,23.995,24.04,23.67,24.04,3181192.0990402005
2018-08-17,24.03,24.165,23.945,24.05,2647996.939769092
2018-08-20,24.895,25.025,24.76,24.86,3121710.947280568
2018-08-21,24.795,24.845,24.335,24.45,2141150.368618723
2018-08-22,24.365,24.43,24.195,24.265,2646767.283349562
2018-08-23,24.27,24.41,24.155,24.325,1970382.5288635413
2018-08-24,24.525,24.975,24.365,24.695,3050776.185839477
2018-08-27,24.655,24.84,24.525,24.82,1601929.3364862986
2018-08-28,24.85,24.91,24.59,24.675,1796383.3634719711
2018-08-29,24.46,24.94,24.46,24.84,1995098.066490472
2018-08-30,24.92,25.0,24.705,24.78,2091634.44150786
2018-08-31,24.75,24.76,24.49,24.68,1289197.3848935876
2018-09-03,24.775,24.905,24.645,24.665,1567017.6658784254
2018-09-04,24.54,24.735,24.415,24.69,1659805.258033106
2018-09-05,24.69,24.7,24.26,24.395,2957357.0733064404
2018-09-06,24.25,24.5,24.245,24.445,3116280.428432327
2018-09-07,24.235,24.72,24.235,24.65,2554786.4793434413
2018-09-10,24.645,24.9,24.62,24.685,1811806.9272499653
2018-09-11,24.73,24.73,24.525,24.625,1079880.3727917653
2018-09-12,24.47,24.815,24.375,24.755,1691096.1190708026
2018-09-13,24.605,24.77,24.31,24.335,2395226.039783002
2018-09-14,24.295,24.56,24.13,24.185,2531827.792460704
2018-09-17,24.145,24.555,24.105,24.435,1529438.0303241063
2018-09-18,24.165,24.335,24.09,24.23,2595682.292391153
2018-09-19,24.23,24.41,24.18,24.325,2040994.575045208
2018-09-20,24.15,24.205,23.84,23.865,3464061.7610237864
2018-09-21,23.885,24.125,23.775,23.905,3896258.172207539
2018-09-24,23.79,24.01,23.715,23.895,1398568.64654333
2018-09-25,23.745,23.905,23.63,23.705,2785045.2079566005
2018-09-26,23.54,23.865,23.54,23.865,3222375.851996105
2018-09-27,23.885,23.995,23.74,23.84,2621496.7311169845
2018-09-28,23.96,24.115,23.91,23.91,2943318.959521491
2018-10-01,23.625,23.79,23.6,23.69,1287798.0247600502
2018-10-02,23.69,23.815,23.36,23.415,2655543.190986229
2018-10-03,23.38,23.7,23.38,23.645,2171900.1251912643
2018-10-04,23.83,23.895,23.625,23.71,2020062.595632216
2018-10-05,23.84,23.95,23.65,23.775,1252705.5223257756
2018-10-08,23.575,23.785,23.39,23.655,1849614.68910836
2018-10-09,23.505,23.645,23.275,23.4,2046547.5031297817
2018-10-10,23.35,23.54,23.275,23.48,2257991.375712895
2018-10-11,23.07,23.305,22.735,22.76,3846532.20197524
2018-10-12,22.71,22.865,22.555,22.7,4029860.898595076
2018-10-15,22.505,22.755,22.5,22.63,3031297.8161079427
2018-10-16,22.64,23.015,22.63,22.74,2823591.5982751427
2018-10-17,22.83,22.955,22.645,22.795,1677372.3744609822
2018-10-18,22.985,22.985,22.58,22.685,3117810.5438864934
2018-10-19,22.545,22.755,22.545,22.685,3089326.749200167
2018-10-22,22.595,22.985,22.59,22.91,2167469.745444429
2018-10-23,22.88,22.965,22.6,22.6,1861850.048685492
2018-10-24,22.645,22.875,22.61,22.645,2815978.578383642
2018-10-25,22.36,22.44,21.88,21.88,3085683.6834052023
2018-10-26,21.9,22.045,21.725,21.87,3267732.647099736
2018-10-29,21.92,22.215,21.92,22.04,2462424.5374878286
2018-10-30,22.21,22.32,22.015,22.32,2247300.0417304216
2018-10-31,22.125,22.36,22.095,22.36,3893250.7998330784
2018-11-01,22.375,22.405,21.825,21.945,3421272.7778550563
2018-11-02,21.69,21.86,21.6,21.86,2775440.255946585
2018-11-05,21.695,22.155,21.69,22.045,2655872.8613158995
2018-11-06,22.085,22.44,22.085,22.365,2170150.2295173183
2018-11-07,22.355,22.455,22.16,22.395,2496407.0107108084
2018-11-08,22.505,22.76,22.455,22.76,2286383.363471972
2018-11-09,22.71,22.875,22.62,22.745,1766412.5747670052
2018-11-12,22.615,22.84,22.55,22.84,2030210.043121436
2018-11-13,22.85,23.045,22.615,22.78,3278814.856030046
2018-11-14,22.69,22.88,22.07,22.13,2604409.5145360967
2018-11-15,22.21,22.35,21.435,21.76,4044849.074975657
2018-11-16,21.785,21.785,21.27,21.29,2976059.2571984977
2018-11-19,21.16,21.25,20.945,21.035,2425847.823063013
2018-11-20,21.2,21.21,20.935,21.21,3376423.702879399
2018-11-21,21.315,21.49,20.49,21.325,3547402.0
2018-11-22,21.315,21.51,20.555,20.895,3018633.0
2018-11-23,20.995,21.33,20.865,21.275,2139494.0
2018-11-26,21.285,21.305,20.995,21.015,2184645.0
2018-11-27,21.05,21.295,21.015,21.13,2448309.0
2018-11-28,21.07,21.125,20.875,20.99,2673193.0
2018-11-29,21.15,21.19,20.91,21.025,2298734.0
2018-11-30,20.975,21.075,20.785,21.075,5277564.0
2018-12-03,21.355,21.49,21.05,21.155,3431580.0
2018-12-04,20.89,20.985,20.55,20.65,2870709.0
2018-12-05,20.345,20.875,20.285,20.855,3445442.0
2018-12-06,20.815,21.23,20.815,21.17,3450699.0
2018-12-07,21.185,21.485,20.885,21.315,3551069.0
2018-12-10,21.205,21.235,20.63,20.685,3373712.0
2018-12-11,20.685,20.73,20.465,20.725,3917859.0
2018-12-12,20.685,20.93,20.625,20.91,3115879.0
2018-12-13,21.175,21.285,20.865,20.87,2968004.0
2018-12-14,20.85,21.13,20.685,20.87,2575679.0
2018-12-17,21.055,21.37,20.765,21.31,3122696.0
2018-12-18,21.15,21.55,20.945,21.41,3755456.0
2018-12-19,21.355,21.445,21.065,21.315,3648273.0
2018-12-20,21.105,21.595,21.105,21.27,2745199.0
2018-12-21,21.285,21.37,20.715,20.97,4539171.0
2018-12-24,20.685,21.175,20.59,21.075,1026850.0
2018-12-27,21.35,21.545,21.165,21.515,1582181.0
2018-12-28,21.63,21.71,21.405,21.705,1284098.0
2018-12-31,21.945,22.06,21.495,21.495,938616.0
2019-01-02,21.315,21.575,21.05,21.05,1372300.0
2019-01-03,21.415,21.615,21.12,21.185,2081322.0
2019-01-04,21.055,21.41,20.97,21.405,2045790.0
2019-01-07,21.47,21.715,21.37,21.495,1254411.0
2019-01-08,21.51,21.555,21.27,21.495,1935320.0
2019-01-09,21.485,21.535,21.18,21.365,2825089.0
2019-01-10,21.395,21.435,21.155,21.33,2254070.0
2019-01-11,21.45,21.715,21.295,21.315,1722274.0
2019-01-14,20.985,21.085,20.565,20.855,3547531.0
2019-01-15,20.87,21.41,20.785,21.405,2526792.0
2019-01-16,21.405,21.625,21.3,21.545,2016735.0
2019-01-17,21.645,21.645,21.345,21.53,1275013.0
2019-01-18,21.41,21.73,21.405,21.685,1772980.0
2019-01-21,21.79,21.93,21.715,21.835,1298761.0
2019-01-22,21.71,21.825,21.595,21.75,1236033.0
2019-01-23,21.825,21.95,21.605,21.69,1706503.0
2019-01-24,21.63,21.835,21.615,21.735,2103954.0
2019-01-25,21.805,21.985,21.715,21.915,1868667.0
2019-01-29,21.775,21.835,21.62,21.655,1717449.0
2019-01-30,21.625,21.785,21.525,21.675,1486516.0
2019-01-31,21.715,21.785,21.45,21.49,2558029.0
2019-02-01,21.605,21.745,21.395,21.49,1723960.0
2019-02-04,21.51,21.705,21.385,21.575,1117942.0
2019-02-05,21.545,21.985,21.545,21.795,2430990.0
2019-02-06,21.865,22.21,21.815,22.025,2366011.0
2019-02-07,22.29,22.42,22.22,22.305,2186889.0
2019-02-08,22.32,22.35,22.15,22.22,2359937.0
2019-02-11,22.15,22.17,22.025,22.16,1542512.0
2019-02-12,22.085,22.145,21.97,22.11,2497592.0
2019-02-13,22.345,22.35,22.04,22.15,2093905.0
2019-02-14,22.085,22.285,22.085,22.205,1401017.0
2019-02-15,22.225,22.365,22.12,22.22,1364634.0
2019-02-18,22.4,22.49,22.225,22.325,1431097.0
2019-02-19,22.405,22.48,22.105,22.19,2093897.0
2019-02-20,22.22,22.22,21.65,21.83,2852031.0
2019-02-21,22.485,23.52,22.485,23.33,6261980.0
2019-02-22,23.35,23.605,23.05,23.465,4366743.0
2019-02-25,23.715,23.73,23.33,23.5,4247837.0
2019-02-26,23.235,23.26,22.6,22.74,3115924.0
2019-02-27,22.78,22.995,22.77,22.835,2574078.0
2019-02-28,22.775,23.075,22.62,23.075,3322975.0
2019-03-01,23.24,23.31,23.095,23.22,2407234.0
2019-03-04,23.365,23.56,23.24,23.435,2111933.0
2019-03-05,23.295,23.53,23.155,23.465,2308532.0
2019-03-06,23.375,23.815,23.215,23.735,2840253.0
2019-03-07,23.76,24.01,23.595,23.965,2027353.0
2019-03-08,23.99,24.04,23.75,23.985,2497031.0
2019-03-11,24.07,24.16,23.875,23.95,1151986.0
2019-03-12,23.97,24.16,23.865,23.885,2472843.0
2019-03-13,23.785,24.095,23.685,24.095,2423356.0
2019-03-14,24.0,24.02,23.805,23.93,2634181.0
2019-03-15,24.2,24.2,23.88,24.035,5041136.0
2019-03-18,24.04,24.095,23.92,24.075,1511727.0
2019-03-19,23.97,24.235,23.955,24.095,1878328.0
2019-03-20,24.095,24.32,24.005,24.2,2152139.0
2019-03-21,24.27,24.275,23.86,24.035,3559996.0
2019-03-22,24.305,24.425,24.09,24.2,1697060.0
2019-03-25,24.25,24.41,24.15,24.36,1753850.0
2019-03-26,23.75,23.885,23.375,23.505,3925988.0
2019-03-27,23.705,23.715,23.395,23.67,3711497.0
2019-03-28,23.92,24.285,23.58,24.285,3409885.0
2019-03-29,24.34,24.445,24.025,24.095,2955916.0
2019-04-01,24.2,24.305,23.925,23.98,2040736.0
2019-04-02,23.99,24.09,23.85,23.98,2070973.0
2019-04-03,24.11,24.36,23.955,24.285,1906398.0
2019-04-04,24.34,24.375,24.045,24.125,1338252.0
2019-04-05,24.0,24.16,23.735,23.79,1236438.0
2019-04-08,23.795,24.06,23.795,23.945,1131327.0
2019-04-09,23.9,23.92,23.68,23.74,1424686.0
2019-04-10,23.735,23.875,23.715,23.825,1458889.0
2019-04-11,23.665,23.955,23.665,23.845,1549124.0
2019-04-12,23.99,24.195,23.97,24.15,1767869.0
2019-04-15,23.985,24.13,23.85,23.95,1316427.0
2019-04-16,23.91,24.29,23.91,24.24,1832461.0
2019-04-17,24.185,24.32,24.01,24.16,1247007.0
2019-04-18,24.4,24.43,24.265,24.33,1415238.0
2019-04-23,24.4,24.805,24.39,24.765,2176186.0
2019-04-24,24.98,25.145,24.925,25.03,1689959.0
2019-04-26,25.14,25.21,24.98,25.03,1746780.0
2019-04-29,25.03,25.19,24.79,24.895,1056537.0
2019-04-30,24.895,25.145,24.83,25.04,1030255.0
2019-05-01,25.015,25.035,24.72,24.89,1012320.0
2019-05-02,24.755,24.875,24.585,24.79,1837249.0
2019-05-03,25.035,25.38,24.965,25.29,2039732.0
2019-05-06,25.035,25.22,24.77,24.845,1663975.0
2019-05-07,24.785,25.215,24.775,25.035,1514031.0
2019-05-08,24.775,25.22,24.765,25.09,1556422.0
2019-05-09,25.035,25.285,24.975,25.21,1868299.0
2019-05-10,25.355,25.565,25.25,25.445,1445316.0
2019-05-13,25.445,25.5,25.21,25.465,973409.0
2019-05-14,25.215,25.44,25.195,25.245,1590142.0
2019-05-15,25.035,25.315,25.005,25.255,1549930.0
2019-05-16,25.14,25.175,24.89,25.085,1949892.0
2019-05-17,25.315,25.465,25.21,25.285,1650346.0
2019-05-20,25.345,25.645,25.3,25.53,2070613.0
2019-05-21,25.38,25.54,25.25,25.495,3110076.0
2019-05-22,25.695,25.895,25.555,25.815,2279709.0
2019-05-23,26.045,26.215,25.91,26.215,2220797.0
2019-05-24,26.01,26.215,26.01,26.17,1890702.0
2019-05-27,26.17,26.385,26.11,26.315,1239952.0
2019-05-28,26.405,26.6,26.335,26.39,4144638.0
2019-05-29,26.125,26.305,25.885,25.96,2153409.0
2019-05-30,25.715,25.86,25.54,25.7,2259285.0
2019-05-31,25.73,25.885,25.715,25.765,1505014.0
2019-06-03,25.73,25.87,25.535,25.555,1542698.0
2019-06-04,25.38,25.765,25.38,25.73,2069401.0
2019-06-05,25.8,25.95,25.66,25.875,2161119.0
2019-06-06,26.11,26.48,26.08,26.4,2197097.0
2019-06-07,26.42,26.46,26.09,26.18,1422543.0
2019-06-11,26.455,26.815,26.355,26.815,2570949.0
2019-06-12,26.775,26.98,26.55,26.6,2083627.0
2019-06-13,25.68,25.765,25.125,25.23,4227233.0
2019-06-14,24.48,25.05,24.4,24.8,3832229.0
2019-06-17,24.755,25.005,24.55,24.88,2375756.0
2019-06-18,24.86,25.415,24.83,25.325,2821174.0
2019-06-19,25.375,25.565,25.095,25.23,2491501.0
2019-06-20,25.28,25.52,25.265,25.485,2732415.0
2019-06-21,25.39,25.54,25.32,25.32,3837001.0
2019-06-24,25.32,25.345,25.04,25.325,1678881.0
2019-06-25,25.38,25.54,25.255,25.475,1254928.0
2019-06-26,25.38,25.44,25.19,25.22,1650962.0
2019-06-27,24.9,25.445,24.9,25.445,1909866.0
2019-06-28,25.28,25.39,25.145,25.145,2206961.0
2019-07-01,25.195,25.245,24.97,25.105,1521981.0
2019-07-02,25.105,25.28,25.005,25.13,1839090.0
2019-07-03,24.91,25.465,24.81,25.32,2595792.0
2019-07-04,25.345,25.48,25.235,25.325,1442874.0
2019-07-05,25.46,25.965,25.41,25.835,2278133.0
2019-07-08,26.01,26.05,25.7,25.765,1229833.0
2019-07-09,25.59,25.835,25.475,25.78,2232422.0
2019-07-10,25.95,26.08,25.76,26.05,1955253.0
2019-07-11,25.835,26.17,25.765,26.135,1884322.0
2019-07-12,26.16,26.39,26.145,26.26,1853963.0
2019-07-15,26.085,26.42,26.085,26.335,1022411.0
2019-07-16,26.335,26.55,26.195,26.445,1748208.0
2019-07-17,26.4,26.775,26.385,26.71,1496597.0
2019-07-18,26.705,26.75,26.41,26.51,1894130.0
2019-07-19,26.39,26.795,26.39,26.74,1437616.0
2019-07-22,26.675,26.785,26.515,26.76,1839040.0
2019-07-23,26.92,27.14,26.87,27.045,1452748.0
2019-07-24,27.13,27.41,27.085,27.33,1626686.0
2019-07-25,27.56,27.725,27.48,27.725,2484597.0
2019-07-26,27.6,27.81,27.56,27.635,1789636.0
2019-07-29,27.815,27.97,27.65,27.85,999377.0
2019-07-30,28.115,28.115,27.64,27.705,2095701.0
2019-07-31,27.705,27.705,27.21,27.255,2677935.0
2019-08-01,27.12,27.655,27.105,27.56,1734159.0
2019-08-02,27.4,27.61,26.98,27.025,2680360.0
2019-08-05,27.095,27.44,27.095,27.23,1467565.0
2019-08-06,26.44,26.625,26.3,26.35,2500578.0
2019-08-07,26.425,27.015,26.42,26.9,2974802.0
2019-08-08,26.46,27.19,26.46,27.185,1603720.0
2019-08-09,26.785,27.035,26.69,26.975,1554901.0
2019-08-12,27.05,27.23,26.91,27.195,1175083.0
2019-08-13,27.095,27.185,26.845,26.885,1493439.0
2019-08-14,26.9,27.12,26.89,27.12,1290167.0
2019-08-15,26.775,26.775,26.135,26.24,2088280.0
2019-08-16,26.085,26.46,26.085,26.315,2043281.0
2019-08-19,26.53,26.615,26.43,26.58,1197824.0
2019-08-20,26.92,27.11,26.83,27.105,1496639.0
2019-08-21,26.98,26.995,26.705,26.975,1306614.0
2019-08-22,27.13,27.29,26.98,27.05,1573343.0
2019-08-23,27.255,27.595,27.155,27.365,1961040.0
2019-08-26,27.135,27.14,26.725,26.905,1536184.0
2019-08-27,26.81,27.495,26.105,27.19,3071058.0
2019-08-28,27.295,27.4,26.98,27.315,1822368.0
2019-08-29,27.22,27.335,27.07,27.335,2031774.0
2019-08-30,27.76,28.035,27.555,27.985,2617090.0
2019-09-02,27.89,28.09,27.485,27.635,1077891.0
2019-09-03,27.395,27.575,27.28,27.43,1224754.0
2019-09-04,27.205,27.66,27.205,27.585,2142255.0
2019-09-05,27.905,28.135,27.695,28.06,1982701.0
2019-09-06,28.19,28.32,28.075,28.3,1307169.0
2019-09-09,28.45,28.45,28.275,28.39,1085737.0
2019-09-10,28.375,28.375,27.875,28.09,1736900.0
2019-09-11,28.265,28.395,28.04,28.355,1441555.0
2019-09-12,28.455,28.475,28.02,28.175,1261313.0
2019-09-13,28.055,28.25,27.97,28.2,1398933.0
2019-09-16,27.885,28.15,27.785,28.125,1373471.0
2019-09-17,27.855,27.94,27.595,27.9,1920372.0
2019-09-18,28.01,28.075,27.635,27.755,2074596.0
2019-09-19,28.185,28.225,27.925,28.125,4180192.0
2019-09-20,28.335,28.59,28.335,28.39,3950701.0
2019-09-23,28.63,28.74,28.52,28.565,1504832.0
2019-09-24,28.58,28.83,28.45,28.75,1288366.0
2019-09-25,28.77,28.93,28.49,28.49,1742121.0
2019-09-26,28.655,28.67,28.415,28.465,1872029.0
2019-09-27,28.52,28.88,28.505,28.88,1261453.0
2019-09-30,28.8,28.95,28.485,28.485,2006279.0
2019-10-01,28.585,28.84,28.585,28.765,1875774.0
2019-10-02,28.365,28.485,28.16,28.215,1716396.0
2019-10-03,27.555,27.84,27.555,27.735,2564818.0
2019-10-04,27.625,27.805,27.49,27.675,1943625.0
2019-10-07,27.81,28.09,27.67,27.89,1127960.0
2019-10-08,28.075,28.27,27.94,28.2,1576253.0
2019-10-09,27.655,27.9,27.59,27.69,1688715.0
2019-10-10,27.705,28.01,27.705,27.885,1086498.0
2019-10-11,28.125,28.205,28.03,28.1,1284114.0
2019-10-14,28.27,28.485,28.235,28.385,1233557.0
2019-10-15,28.27,28.515,28.175,28.29,1386631.0
2019-10-16,28.63,29.095,28.485,29.095,2141525.0
2019-10-17,29.2,29.255,28.885,28.95,1225455.0
2019-10-18,28.915,29.1,28.655,28.835,1493621.0
2019-10-21,28.805,29.155,28.755,29.135,1447855.0
2019-10-22,29.195,29.195,28.805,28.855,1342163.0
2019-10-23,28.865,28.955,28.615,28.82,968240.0
2019-10-24,29.07,29.095,28.87,29.03,933406.0
2019-10-25,29.13,29.445,29.095,29.38,1172077.0
2019-10-28,29.415,29.545,29.265,29.345,988230.0
2019-10-29,29.345,29.38,29.235,29.28,741295.0
2019-10-30,28.985,29.1,28.72,28.79,1710606.0
2019-10-31,28.62,28.785,28.44,28.455,1668050.0
2019-11-01,28.565,28.67,28.45,28.6,1036893.0
2019-11-04,28.785,28.88,28.685,28.77,1041850.0
2019-11-05,29.08,29.115,28.835,28.92,876525.0
2019-11-06,28.65,28.87,28.455,28.52,672243.0
2019-11-07,28.49,29.22,28.49,29.215,1922205.0
2019-11-08,29.27,29.445,29.035,29.205,844018.0
2019-11-11,29.41,29.58,29.335,29.53,1216224.0
2019-11-12,29.7,29.745,29.335,29.495,1049292.0
2019-11-13,29.38,29.545,29.115,29.18,1057386.0
2019-11-14,29.2,29.55,29.135,29.46,1319997.0
2019-11-15,29.635,30.15,29.635,30.065,1217236.0
2019-11-18,30.24,30.29,30.015,30.18,773772.0
2019-11-19,30.275,30.525,30.21,30.475,1807256.0
2019-11-20,30.145,30.405,30.11,30.225,1094735.0
2019-11-21,29.915,30.225,29.91,30.165,1650850.0
2019-11-22,30.38,30.39,30.05,30.13,966013.0
2019-11-25,30.2,30.31,30.05,30.095,1046864.0
2019-11-26,30.365,30.395,29.9,29.9,2291174.0
2019-11-27,30.06,30.425,30.0,30.345,1854107.0
2019-11-28,30.665,30.665,30.31,30.35,1331312.0
2019-11-29,30.59,30.59,30.325,30.325,1594569.0
2019-12-02,30.275,30.525,30.06,30.3,1552070.0
2019-12-03,29.88,30.11,29.395,29.51,2078110.0
2019-12-04,29.095,29.28,28.79,28.87,2188149.0
2019-12-05,28.945,29.28,28.945,29.27,1490755.0
2019-12-06,29.315,29.435,29.145,29.28,994677.0
2019-12-09,29.345,29.395,29.11,29.22,717387.0
2019-12-10,29.3,29.315,29.015,29.08,1240188.0
2019-12-11,29.33,29.415,29.045,29.285,1093857.0
2019-12-12,29.205,29.28,29.02,29.22,936914.0
2019-12-13,29.515,29.52,29.245,29.31,1013213.0
2019-12-16,29.45,30.035,29.395,29.88,1676195.0
2019-12-17,30.015,30.2,29.9,29.9,1705942.0
2019-12-18,30.19,30.29,30.015,30.095,2129914.0
2019-12-19,30.125,30.26,29.825,29.985,481725.0
2019-12-20,29.795,29.965,29.65,29.9,1454095.0
2019-12-23,29.88,29.985,29.765,29.95,794616.0
2019-12-24,29.75,29.91,29.715,29.91,591896.0
2019-12-27,29.91,29.96,29.825,29.925,638078.0
2019-12-30,30.03,30.06,29.86,30.045,761490.0
2019-12-31,29.825,29.9,29.38,29.63,1596681.0
2020-01-02,29.31,29.76,29.31,29.66,719726.0
2020-01-03,30.25,30.3,29.925,29.945,1207736.0
2020-01-06,29.925,30.275,29.775,30.2,1198053.0
2020-01-07,30.76,30.99,30.655,30.825,1677540.0
2020-01-08,30.89,30.91,30.3,30.715,1443310.0
2020-01-09,30.89,31.12,30.77,30.98,1391325.0
2020-01-10,31.135,31.485,31.11,31.42,1229629.0
2020-01-13,31.07,31.245,30.97,31.205,727779.0
2020-01-14,31.095,31.19,30.82,31.08,1808133.0
2020-01-15,31.205,31.36,31.005,31.255,1523962.0
2020-01-16,31.7,31.705,31.32,31.485,1382119.0
2020-01-17,31.77,31.865,31.655,31.675,1422338.0
2020-01-20,31.505,31.605,31.24,31.435,1256559.0
2020-01-21,31.49,31.575,31.355,31.555,826322.0
2020-01-22,31.875,32.135,31.75,32.04,1653684.0
2020-01-23,32.385,32.4,31.79,31.865,1457377.0
2020-01-24,32.34,32.37,31.925,32.14,791394.0
2020-01-28,32.135,32.185,31.66,31.72,1473111.0
2020-01-29,31.99,32.24,31.925,32.12,1376518.0
2020-01-30,32.415,32.555,32.22,32.555,1540141.0
2020-01-31,32.28,32.585,32.28,32.355,1403218.0
2020-02-03,32.065,32.355,31.885,32.27,1137444.0
2020-02-04,32.155,32.48,32.14,32.25,1725425.0
2020-02-05,32.23,32.53,32.055,32.155,1065422.0
2020-02-06,32.565,32.65,32.265,32.6,1084740.0
2020-02-07,32.815,32.815,32.41,32.6,1316330.0
2020-02-10,32.805,32.83,32.405,32.735,915474.0
2020-02-11,32.985,33.05,32.7,32.815,1067432.0
2020-02-12,33.08,33.08,32.37,32.485,1381611.0
2020-02-13,32.67,32.73,32.485,32.645,163155.0
2020-02-14,32.565,32.67,32.49,32.67,994815.0
2020-02-17,32.565,32.65,32.455,32.53,884092.0
2020-02-18,32.205,32.55,32.205,32.385,1560938.0
2020-02-19,32.815,33.61,32.635,33.315,2214714.0
2020-02-20,33.815,33.94,33.585,33.595,1988996.0
2020-02-21,33.15,33.295,32.65,32.935,2271002.0
2020-02-24,32.475,32.64,32.255,32.335,2070301.0
2020-02-25,31.565,31.81,31.18,31.18,2150251.0
2020-02-26,30.995,31.32,30.73,31.075,3462402.0
2020-02-27,31.07,31.5,30.48,30.675,4278791.0
2020-02-28,30.045,30.18,29.69,29.785,2906588.0
2020-03-02,29.165,29.75,28.995,29.75,3230930.0
2020-03-03,29.75,30.11,29.53,29.53,3622839.0
2020-03-04,28.76,29.425,28.76,29.09,2159703.0
2020-03-05,29.715,29.89,29.455,29.595,2988716.0
2020-03-06,29.455,29.485,28.725,28.725,1981060.0
2020-03-09,27.845,28.29,27.61,27.765,3743142.0
2020-03-10,26.385,28.51,26.385,28.51,4544312.0
2020-03-11,28.15,28.32,27.33,27.48,3751031.0
2020-03-12,27.06,27.3,25.575,25.675,485072.0
2020-03-13,23.815,27.735,23.25,27.735,763467.0
2020-03-16,26.525,27.075,25.8,26.27,4545536.0
2020-03-17,25.645,27.97,25.645,27.815,4617551.0
2020-03-18,27.83,27.92,24.275,25.06,466326.0
2020-03-19,25.66,26.29,24.65,25.565,4621165.0
2020-03-20,25.645,26.505,24.16,24.385,4404887.0
2020-03-23,22.715,23.475,21.8,22.73,5285546.0
2020-03-24,22.75,23.355,22.305,23.215,4278852.0
2020-03-25,25.295,25.3,23.23,24.48,4869211.0
2020-03-26,25.205,25.93,24.885,25.48,3712350.0
2020-03-27,26.04,26.35,23.58,23.63,3628023.0
2020-03-30,23.815,26.3,23.72,26.3,2571578.0
2020-03-31,26.775,27.37,24.79,25.11,3280676.0
2020-04-01,25.64,26.3,25.175,26.145,2197824.0
2020-04-02,25.28,26.73,24.915,26.3,2698039.0
2020-04-03,26.34,26.57,25.075,25.405,2557602.0
2020-04-06,25.535,27.5,25.45,26.885,3334756.0
2020-04-07,27.7,27.815,25.56,25.875,3105063.0
2020-04-08,25.7,27.23,25.565,26.495,421776.0
2020-04-09,27.45,27.48,26.62,27.48,2587201.0
2020-04-14,27.4,27.735,27.04,27.705,185689.0
2020-04-15,27.67,27.83,27.31,27.595,1681404.0
2020-04-16,27.235,27.735,26.92,27.495,2474401.0
2020-04-17,27.85,28.38,27.785,27.93,1291246.0
2020-04-20,27.7,27.975,27.095,27.095,225231.0
2020-04-21,27.025,27.3,26.445,26.65,1917447.0
2020-04-22,26.38,27.015,26.07,26.76,1737665.0
2020-04-23,27.215,27.25,26.6,26.79,1383409.0
2020-04-24,26.525,27.04,26.49,26.855,1600070.0
2020-04-27,26.995,27.655,26.82,27.565,1830313.0
2020-04-28,28.25,28.285,27.31,27.645,1810237.0
2020-04-29,27.565,27.565,26.98,27.47,1829219.0
2020-04-30,27.48,28.0,27.315,27.615,216243.0
2020-05-01,27.125,27.26,26.62,26.62,1692699.0
2020-05-04,26.26,27.07,26.205,26.95,1640585.0
2020-05-05,26.945,27.31,26.825,27.15,1626908.0
2020-05-06,26.84,27.03,26.635,26.855,1410009.0
2020-05-07,26.71,26.85,26.385,26.67,1536774.0
2020-05-08,26.71,27.565,26.695,27.44,1550181.0
2020-05-11,27.59,27.93,27.405,27.735,1330159.0
2020-05-12,27.4,27.765,27.34,27.655,1511173.0
2020-05-13,27.295,27.59,26.935,27.545,2123672.0
2020-05-14,27.23,27.755,27.215,27.515,1912387.0
2020-05-15,27.315,27.795,27.245,27.77,1050597.0
2020-05-18,27.92,28.05,27.675,27.955,859296.0
2020-05-19,28.685,28.82,28.425,28.425,1551615.0
2020-05-20,28.21,28.775,27.905,28.52,1621370.0
2020-05-21,28.54,28.78,28.35,28.49,1066097.0
2020-05-22,28.345,28.65,28.085,28.475,960029.0
2020-05-25,29.01,29.14,28.66,28.945,1288413.0
2020-05-26,29.105,29.985,29.015,29.925,2225202.0
2020-05-27,29.595,30.03,29.28,29.78,2234965.0
2020-05-28,30.125,30.275,29.7,29.86,233770.0
2020-05-29,29.675,29.97,29.33,29.58,2439038.0
2020-06-01,29.205,29.795,29.15,29.795,1129951.0
2020-06-02,29.685,30.395,29.675,30.115,1099706.0
2020-06-03,30.045,30.585,29.895,30.47,1562329.0
2020-06-04,30.555,31.18,30.48,30.995,2443769.0
2020-06-05,30.77,30.77,30.425,30.565,1462032.0
2020-06-09,31.015,31.43,30.52,30.605,2519931.0
2020-06-10,30.7,32.36,30.675,32.11,3062501.0
2020-06-11,31.355,31.91,30.99,31.195,2409976.0
2020-06-12,30.745,31.55,30.71,31.12,1841666.0
2020-06-15,30.51,30.74,29.97,30.065,3241606.0
2020-06-16,30.76,31.485,30.475,31.135,2878954.0
2020-06-17,31.325,31.675,31.14,31.595,2258079.0
2020-06-18,31.415,31.58,31.04,31.18,2914494.0
2020-06-19,31.61,31.86,31.015,31.61,8433332.0
2020-06-22,31.15,32.065,31.15,31.81,1529805.0
2020-06-23,32.17,32.425,31.67,32.175,1815378.0
2020-06-24,32.315,32.455,32.11,32.16,1331882.0
2020-06-25,32.02,32.485,31.875,32.02,1577552.0
2020-06-26,31.84,32.305,31.765,32.175,1383066.0
2020-06-29,31.8,32.36,31.55,32.14,1744127.0
2020-06-30,32.895,33.2,32.565,32.85,2589731.0
2020-07-01,32.74,33.185,32.55,32.99,1571752.0
2020-07-02,33.09,33.305,32.855,33.24,1501823.0
2020-07-03,33.545,33.84,33.28,33.785,1195118.0
2020-07-06,33.795,33.985,33.655,33.655,1290662.0
2020-07-07,34.08,34.24,33.635,33.965,1633068.0
2020-07-08,34.065,34.24,33.28,33.325,1910282.0
2020-07-09,33.325,33.78,33.325,33.45,1366813.0
2020-07-10,33.34,33.655,33.24,33.335,1392116.0
2020-07-13,33.7,33.98,33.59,33.745,1195950.0
2020-07-14,33.515,33.84,33.405,33.69,2339624.0
2020-07-15,33.965,34.345,33.75,34.335,1401775.0
2020-07-16,34.515,34.515,33.985,34.145,1936071.0
2020-07-17,34.44,34.595,33.875,34.095,1431842.0
2020-07-20,33.895,34.22,33.795,33.855,925396.0
2020-07-21,33.925,34.515,33.87,34.365,1501445.0
2020-07-22,34.455,34.455,33.575,33.78,1922835.0
2020-07-23,33.67,34.295,33.51,34.11,1602240.0
2020-07-24,33.815,33.985,33.655,33.97,1090877.0
2020-07-27,34.09,34.565,34.035,34.335,1551968.0
2020-07-28,34.35,34.55,34.115,34.13,927721.0
2020-07-29,34.065,34.4,34.02,34.14,927248.0
2020-07-30,34.125,34.665,34.125,34.525,1435779.0
2020-07-31,34.185,34.52,33.86,34.11,1810314.0
2020-08-03,33.625,33.985,33.4,33.635,2224960.0
2020-08-04,34.14,34.225,33.75,33.92,2275422.0
2020-08-05,33.7,34.17,33.58,33.99,1288718.0
2020-08-06,33.78,34.255,33.635,33.83,1452702.0
2020-08-07,33.525,33.905,33.51,33.735,1063365.0
2020-08-10,34.075,34.62,33.905,34.445,1383748.0
2020-08-11,34.415,34.76,34.25,34.425,1458094.0
2020-08-12,34.705,34.79,34.5,34.72,1020107.0
2020-08-13,35.04,35.07,34.485,34.62,1512343.0
2020-08-14,34.485,35.15,34.46,34.885,1155456.0
2020-08-17,34.665,35.045,34.665,34.79,1444197.0
2020-08-18,35.09,35.435,34.975,35.255,1394311.0
2020-08-19,34.82,36.005,34.82,35.815,2037800.0
2020-08-20,36.015,36.08,35.595,35.745,2037461.0
2020-08-21,36.27,36.28,35.46,35.705,2300085.0
2020-08-24,35.89,36.365,35.79,36.225,2735214.0
2020-08-25,36.98,37.07,36.43,36.615,2356926.0
2020-08-26,36.555,36.805,36.245,36.715,2008141.0
2020-08-27,36.48,37.425,36.45,37.175,1708932.0
2020-08-28,36.79,37.175,36.225,36.36,2349543.0
2020-08-31,36.18,36.36,35.67,35.805,1728911.0
2020-09-01,35.35,35.775,35.07,35.48,2031712.0
2020-09-02,35.9,36.415,35.9,36.295,2074075.0
2020-09-03,36.79,36.85,36.52,36.58,1519098.0
2020-09-04,35.915,35.99,35.11,35.215,2021967.0
2020-09-07,34.77,34.935,34.37,34.665,1867297.0
2020-09-08,35.215,35.285,34.43,34.81,1217254.0
2020-09-09,34.095,34.305,33.62,33.965,196299.0
2020-09-10,34.335,34.515,33.58,34.115,2087426.0
2020-09-11,33.68,34.25,33.67,33.905,1693130.0
2020-09-14,34.2,34.22,33.505,33.845,1691415.0
2020-09-15,33.94,34.295,33.785,33.91,1859271.0
2020-09-16,34.22,34.325,33.925,34.2,1293430.0
2020-09-17,33.89,33.935,33.34,33.74,1487106.0
2020-09-18,33.7,33.79,33.19,33.21,2592810.0
2020-09-21,33.115,33.385,32.795,32.95,110671.0
2020-09-22,32.79,33.74,32.775,33.435,2468721.0
2020-09-23,33.89,34.68,33.8,34.415,2375096.0
2020-09-24,33.74,34.535,33.73,34.365,1976549.0
2020-09-25,34.095,34.645,34.07,34.47,1117486.0
2020-09-28,34.47,34.66,34.305,34.305,902706.0
2020-09-29,34.53,34.62,34.215,34.4,1476553.0
2020-09-30,33.91,34.28,33.405,33.47,2933491.0
2020-10-01,33.695,34.05,33.56,33.575,1558262.0
2020-10-02,33.45,33.83,33.4,33.59,1657207.0
2020-10-05,34.31,34.43,33.8,34.1,1094355.0
2020-10-06,34.02,34.085,33.415,33.85,1531192.0
2020-10-07,33.67,34.845,33.67,34.69,2324582.0
2020-10-08,35.215,35.285,34.56,35.225,1747878.0
2020-10-09,35.23,35.335,34.965,35.02,1304056.0
2020-10-12,35.035,35.345,34.89,35.27,97544.0
2020-10-13,35.54,36.155,35.42,35.9,1260487.0
2020-10-14,35.945,36.15,35.855,36.065,1088742.0
2020-10-15,36.285,36.345,35.855,36.12,1166799.0
2020-10-16,36.015,36.52,36.015,36.315,1612131.0
2020-10-19,36.48,36.67,36.31,36.325,931933.0
2020-10-20,36.03,36.54,36.03,36.11,1173768.0
2020-10-21,35.94,36.08,35.375,35.56,1359927.0
2020-10-22,35.035,35.6,34.87,35.495,1113928.0
2020-10-23,35.41,35.615,35.285,35.35,1021547.0
2020-10-26,35.5,35.915,35.27,35.345,1287706.0
2020-10-27,35.24,35.515,34.665,35.02,1340677.0
2020-10-28,34.71,35.495,34.71,35.26,1083356.0
2020-10-29,35.085,35.125,34.545,34.68,1298551.0
2020-10-30,34.29,34.83,34.245,34.63,2309360.0
2020-11-02,34.585,34.915,34.38,34.845,1223327.0
2020-11-03,34.68,35.715,34.675,35.48,1533093.0
2020-11-04,35.305,35.54,34.795,35.42,1378755.0
2020-11-05,35.7,36.095,35.635,35.93,1692535.0
2020-11-06,36.165,36.21,35.805,35.955,1258141.0
2020-11-09,36.03,36.895,36.02,36.79,1742308.0
2020-11-10,37.04,37.07,35.395,35.72,3330518.0
2020-11-11,35.645,35.865,35.44,35.84,3028059.0
2020-11-12,36.67,37.365,36.585,36.75,2371714.0
2020-11-13,36.995,37.055,36.36,36.555,1418157.0
2020-11-16,36.805,36.92,36.555,36.555,6574.0
2020-11-17,36.7,36.88,35.975,36.155,2454724.0
2020-11-18,35.945,36.775,35.945,36.67,1407715.0
2020-11-19,37.015,37.4,36.61,37.255,2025627.0
2020-11-20,37.52,37.62,37.0,37.04,1619611.0
2020-11-23,37.25,37.355,36.95,36.95,947282.0
2020-11-24,37.135,37.74,36.97,37.61,1564886.0
2020-11-25,37.715,38.175,37.425,37.425,1631689.0
2020-11-26,37.715,37.9,37.52,37.545,937863.0
2020-11-27,37.44,37.775,37.43,37.59,1339337.0
2020-11-30,37.86,37.9,37.1,37.255,2889202.0
2020-12-01,37.16,37.945,37.115,37.77,2031644.0
2020-12-02,37.82,38.065,37.65,37.875,2008637.0
2020-12-03,37.56,37.71,37.395,37.49,1536149.0
2020-12-04,37.64,37.655,37.195,37.25,890924.0
2020-12-07,37.37,37.49,36.98,37.225,1333118.0
2020-12-08,36.955,37.335,36.955,37.27,1223972.0
2020-12-09,37.38,38.02,37.335,37.86,1339036.0
2020-12-10,37.835,37.99,37.605,37.775,1448306.0
2020-12-11,37.505,37.635,37.3,37.365,1257993.0
2020-12-14,37.56,38.645,37.55,38.38,1771721.0
2020-12-15,38.605,38.9,38.305,38.4,1958465.0
2020-12-16,38.4,38.845,38.32,38.495,1511247.0
2020-12-17,38.755,39.11,38.6,38.89,2090232.0
2020-12-18,38.65,39.095,38.585,38.585,2031454.0
2020-12-21,38.575,39.09,38.575,38.65,1318788.0
2020-12-22,38.53,38.795,38.195,38.35,1484837.0
2020-12-23,38.735,38.9,38.5,38.605,813213.0
2020-12-24,38.84,38.845,38.38,38.5,408319.0
2020-12-29,38.875,39.015,38.48,38.675,429590.0
2020-12-30,38.485,38.72,38.41,38.705,513344.0
2020-12-31,38.59,38.77,37.975,37.975,582178.0
2021-01-04,38.26,38.83,38.22,38.81,834687.0
2021-01-05,38.32,38.78,38.205,38.615,1149767.0
2021-01-06,38.275,38.77,37.935,38.04,1184993.0
2021-01-07,38.57,38.57,38.11,38.385,838161.0
2021-01-08,38.75,39.065,38.385,39.065,1418355.0
2021-01-11,39.18,39.33,38.56,38.72,1132501.0
2021-01-12,38.69,38.935,38.425,38.71,970299.0
2021-01-13,38.915,38.99,38.38,38.5,1133901.0
2021-01-14,38.31,38.42,38.005,38.26,807678.0
2021-01-15,37.995,38.155,37.775,37.845,881907.0
2021-01-18,37.835,38.125,37.79,37.86,639160.0
2021-01-19,38.115,38.645,38.08,38.575,1466369.0
2021-01-20,38.615,39.015,38.435,38.765,848407.0
2021-01-21,39.015,39.41,38.89,39.36,1682890.0
2021-01-22,39.78,40.595,39.48,40.24,1319684.0
2021-01-25,40.39,41.045,40.385,40.94,1367762.0
2021-01-27,40.985,41.765,40.94,41.625,1910667.0
2021-01-28,40.995,41.625,40.95,41.29,2519139.0
2021-01-29,41.74,41.87,41.145,41.145,1765958.0
2021-02-01,40.905,41.665,40.805,41.605,1941682.0
2021-02-02,41.505,41.86,40.835,41.55,1971602.0
2021-02-03,41.575,41.775,41.335,41.67,1042358.0
2021-02-04,41.765,41.865,41.42,41.44,1270295.0
2021-02-05,42.175,42.44,41.92,41.92,1007101.0
2021-02-08,42.19,42.495,41.93,42.35,1270873.0
2021-02-09,41.825,42.185,41.705,41.9,1119942.0
2021-02-10,41.565,41.815,41.325,41.59,939362.0
2021-02-11,41.305,41.58,41.07,41.52,912975.0
2021-02-12,41.43,41.565,41.335,41.44,679608.0
2021-02-15,41.58,41.855,41.32,41.61,884101.0
2021-02-16,41.535,41.61,40.925,41.135,1094881.0
2021-02-17,40.685,40.955,40.16,40.8,1875874.0
2021-02-18,39.7,41.06,39.555,41.055,357982.0
2021-02-19,41.55,42.01,40.0,40.695,2441689.0
2021-02-22,40.61,40.805,39.545,39.655,1691286.0
2021-02-23,39.56,39.69,38.95,39.31,161417.0
2021-02-24,39.25,39.46,38.68,38.885,193787.0
2021-02-25,38.825,39.19,38.71,38.925,1519204.0
2021-02-26,38.525,38.595,37.83,38.005,2116304.0
2021-03-01,38.47,39.295,38.355,39.155,1794967.0
2021-03-02,39.405,39.61,39.065,39.08,1402727.0
2021-03-03,39.24,39.72,39.04,39.195,1379192.0
2021-03-04,38.68,38.78,38.155,38.53,1487641.0
2021-03-05,38.73,38.765,38.03,38.23,138999.0
2021-03-08,38.495,38.925,38.03,38.04,1370388.0
2021-03-09,38.75,38.88,38.36,38.5,1537091.0
2021-03-10,38.935,39.31,38.285,38.285,1306259.0
2021-03-11,38.865,38.9,38.21,38.485,1110461.0
2021-03-12,38.485,39.235,38.485,38.94,1212793.0
2021-03-15,38.98,39.055,38.485,38.655,1124697.0
2021-03-16,38.85,39.39,38.68,39.14,1932291.0
2021-03-17,39.375,39.375,38.94,39.22,1094471.0
2021-03-18,39.365,39.595,39.035,39.125,1177904.0
2021-03-19,38.87,39.29,38.525,39.065,1666632.0
2021-03-22,39.375,39.635,39.15,39.465,792851.0
2021-03-23,39.29,39.645,39.21,39.445,779029.0
2021-03-24,39.65,40.44,39.65,40.24,1208021.0
2021-03-25,40.275,40.715,40.14,40.425,956840.0
2021-03-26,40.715,40.94,40.47,40.785,1267378.0
2021-03-29,40.91,40.94,40.185,40.49,623430.0
2021-03-30,40.29,40.51,40.135,40.325,1177358.0
2021-03-31,40.71,41.295,40.64,40.655,1756041.0
2021-04-01,41.065,41.1,40.625,40.925,861390.0
2021-04-06,41.68,41.68,41.125,41.18,871184.0
2021-04-07,41.62,41.64,40.985,41.32,1087050.0
2021-04-08,41.52,41.845,41.32,41.61,1143248.0
2021-04-09,41.525,41.82,41.185,41.81,861466.0
2021-04-12,41.835,41.975,41.455,41.92,796369.0
2021-04-13,41.99,42.145,41.65,41.935,1024787.0
2021-04-14,42.165,42.665,41.95,42.505,156386.0
2021-04-15,42.53,42.825,42.065,42.575,1709527.0
2021-04-16,42.755,43.04,42.64,42.945,942068.0
2021-04-19,43.225,43.37,43.07,43.095,956595.0
2021-04-20,42.915,43.21,42.735,42.845,1277473.0
2021-04-21,42.845,43.185,42.37,43.13,1832838.0
2021-04-22,43.13,43.355,42.675,43.335,1459764.0
2021-04-23,43.225,43.35,42.885,42.995,943298.0
2021-04-26,42.76,42.76,42.37,42.745,869232.0
2021-04-27,42.605,42.725,41.85,42.145,1672911.0
2021-04-28,42.3,42.675,42.115,42.605,1500588.0
2021-04-29,42.415,42.515,41.835,42.02,1540841.0
2021-04-30,42.065,42.13,41.635,41.765,1465158.0
2021-05-03,41.765,41.79,41.39,41.51,590776.0
2021-05-04,41.505,41.88,41.35,41.81,944262.0
2021-05-05,41.455,42.045,41.35,41.835,1007756.0
2021-05-06,41.565,41.78,41.165,41.58,1287274.0
2021-05-07,41.285,42.135,41.27,41.88,132771.0
2021-05-10,41.835,42.485,41.775,42.335,766942.0
2021-05-11,42.205,42.515,42.1,42.32,106684.0
2021-05-12,42.3,42.36,41.69,41.905,912876.0
2021-05-13,41.86,42.515,41.435,41.595,1122247.0
2021-05-14,41.935,42.035,41.64,41.835,637328.0
2021-05-17,41.845,42.1,41.705,41.745,789151.0
2021-05-18,41.915,42.045,41.565,41.675,665290.0
2021-05-19,41.455,41.675,41.0,41.34,1613906.0
2021-05-20,41.35,42.09,41.35,41.915,335493.0
2021-05-21,42.205,42.27,41.61,41.845,758235.0
2021-05-24,42.045,42.415,41.68,42.245,937741.0
2021-05-25,42.385,42.555,42.075,42.545,830320.0
2021-05-26,42.895,43.185,42.825,42.845,1133132.0
2021-05-27,42.825,42.97,42.47,42.755,1425887.0
2021-05-28,42.915,42.945,42.345,42.86,1226622.0
2021-05-31,42.915,43.055,42.59,42.755,996226.0
2021-06-01,42.64,42.84,42.335,42.755,800861.0
2021-06-02,42.73,43.565,42.52,43.44,1320600.0
2021-06-03,43.23,43.74,42.335,42.54,2147985.0
2021-06-04,42.455,42.96,42.355,42.64,1233030.0
2021-06-07,42.545,42.625,42.165,42.27,1118854.0
2021-06-08,42.315,42.435,41.835,42.235,1104557.0
2021-06-09,42.275,42.605,41.935,41.935,845894.0
2021-06-10,42.06,42.42,41.935,42.15,954914.0
2021-06-11,42.315,42.61,42.145,42.455,938429.0
2021-06-15,42.915,43.79,42.6,43.465,1830842.0
2021-06-16,43.605,44.435,43.48,44.095,1924339.0
2021-06-17,44.195,45.06,43.485,44.375,2622801.0
2021-06-18,44.86,45.075,44.42,44.55,2172109.0
2021-06-21,44.15,44.55,43.795,44.415,846807.0
2021-06-22,44.73,45.44,44.645,45.325,1167559.0
2021-06-23,45.155,45.295,44.825,44.86,1304169.0
2021-06-24,44.685,44.76,44.305,44.535,1227172.0
2021-06-25,44.66,44.77,44.13,44.55,799469.0
2021-06-28,44.715,45.215,44.535,45.145,905857.0
2021-06-29,44.97,45.61,44.97,45.47,671191.0
2021-06-30,45.465,46.005,45.215,45.62,1109607.0
2021-07-01,45.62,45.68,45.11,45.255,921951.0
2021-07-02,45.68,45.755,45.415,45.565,719994.0
2021-07-05,45.5,45.54,45.155,45.295,881666.0
2021-07-06,45.295,45.5,44.52,44.635,1159280.0
2021-07-07,44.72,45.415,44.72,45.355,1295581.0
2021-07-08,45.465,46.025,45.295,45.61,1291353.0
2021-07-09,45.24,45.425,44.445,44.77,1710206.0
2021-07-12,45.185,45.185,44.62,44.99,1168489.0
2021-07-13,45.26,45.37,45.025,45.1,1503081.0
2021-07-14,45.21,45.54,44.775,45.41,1568985.0
2021-07-15,45.82,45.82,45.01,45.24,1636223.0
2021-07-16,45.215,45.655,45.015,45.635,1093257.0
2021-07-19,45.61,46.12,45.43,46.01,1004965.0
2021-07-20,46.15,46.295,45.82,46.22,1395038.0
2021-07-21,46.405,47.625,46.405,47.3,2191732.0
2021-07-22,47.285,47.595,47.145,47.41,1262188.0
2021-07-23,47.245,47.8,47.16,47.8,870082.0
2021-07-26,47.94,48.39,47.94,48.09,1235199.0
2021-07-27,48.24,48.34,47.585,48.105,1359985.0
2021-07-28,47.855,48.05,47.085,47.51,1628737.0
2021-07-29,47.185,47.555,47.09,47.415,1178193.0
2021-07-30,47.58,47.74,46.935,47.19,1437121.0
2021-08-02,47.685,48.04,47.515,48.005,1095746.0
2021-08-03,47.75,48.125,47.71,48.02,973509.0
2021-08-04,47.855,48.445,47.855,48.28,1208795.0
2021-08-05,48.38,49.09,48.35,48.9,1324046.0
2021-08-06,49.015,49.36,48.935,49.36,1209623.0
2021-08-09,49.175,49.485,48.83,48.915,990935.0
2021-08-10,49.315,49.315,48.78,49.215,946583.0
2021-08-11,49.22,49.34,48.9,49.06,1210473.0
2021-08-12,49.475,49.895,49.23,49.8,1122620.0
2021-08-13,50.085,50.405,49.98,50.265,1276313.0
2021-08-16,50.11,50.665,49.83,50.49,1094811.0
2021-08-17,50.79,51.065,50.325,50.605,1112877.0
2021-08-18,50.68,50.71,49.98,50.07,101012.0
2021-08-19,49.785,51.045,49.755,50.935,1783476.0
2021-08-20,51.205,51.87,50.795,50.99,1513623.0
2021-08-23,50.99,51.06,50.49,50.705,1386063.0
2021-08-24,50.66,50.66,49.63,49.9,1335356.0
2021-08-25,49.285,49.71,48.505,48.8,2172091.0
2021-08-26,48.65,49.71,48.465,49.37,125073.0
2021-08-27,48.78,48.845,47.795,48.01,2653851.0
2021-08-30,47.895,47.895,46.25,46.465,2373104.0
2021-08-31,46.48,46.85,46.275,46.275,2625485.0
2021-09-01,45.925,46.205,45.6,45.725,2415713.0
2021-09-02,46.13,46.15,45.14,45.61,2197584.0
2021-09-03,45.83,45.875,45.435,45.575,1768909.0
2021-09-06,45.365,45.72,44.93,45.625,1307074.0
2021-09-07,45.76,45.875,45.2,45.31,1223079.0
2021-09-08,44.825,45.215,44.825,45.215,1502389.0
2021-09-09,44.89,44.935,44.1,44.36,2451825.0
2021-09-10,44.645,44.955,44.48,44.865,1974246.0
2021-09-13,44.655,45.14,44.49,45.125,1260000.0
2021-09-14,45.14,45.19,44.645,44.765,1632892.0
2021-09-15,44.565,44.935,44.11,44.685,2270570.0
2021-09-16,44.135,45.19,44.135,44.945,2860570.0
2021-09-17,45.04,45.445,44.97,45.18,3246187.0
2021-09-20,45.215,45.34,44.88,44.88,1555259.0
2021-09-21,44.945,45.33,44.84,45.27,1885841.0
2021-09-22,45.165,45.37,44.99,45.14,1352002.0
2021-09-23,45.395,45.545,45.125,45.345,1359656.0
2021-09-24,45.355,45.385,45.0,45.245,1333237.0
2021-09-27,45.235,45.515,44.825,45.34,1371713.0
2021-09-28,44.97,45.07,44.3,44.33,1536760.0
2021-09-29,44.095,44.115,43.44,43.63,2147809.0
2021-09-30,43.39,44.16,43.39,43.975,2729093.0
2021-10-01,43.385,43.47,43.005,43.16,2023268.0
2021-10-04,43.525,43.685,43.13,43.39,1073701.0
2021-10-05,43.515,43.705,42.935,43.21,1119004.0
2021-10-06,43.225,43.295,42.58,42.65,2280716.0
2021-10-07,42.995,43.155,42.6,42.855,1267084.0
2021-10-08,43.51,43.685,43.05,43.43,1545030.0
2021-10-11,42.675,42.94,42.46,42.94,1726923.0
2021-10-12,42.8,43.185,42.6,42.8,1292322.0
2021-10-13,42.75,43.03,42.585,42.75,1374710.0
2021-10-14,42.635,43.24,42.635,42.87,1026679.0
2021-10-15,43.075,43.34,42.73,43.2,1415125.0
2021-10-18,43.255,43.5,43.1,43.225,964893.0
2021-10-19,43.37,44.04,43.305,43.795,1540912.0
2021-10-20,44.015,44.56,43.8,44.355,2107486.0
2021-10-21,44.075,44.195,43.35,43.815,1814250.0
2021-10-22,43.975,45.615,43.945,45.205,2100434.0
2021-10-25,45.22,46.105,45.085,45.465,1178900.0
2021-10-26,45.655,46.2,45.465,45.75,1069669.0
2021-10-27,45.64,45.815,45.285,45.72,1565725.0
2021-10-28,45.93,46.225,45.775,46.15,1377580.0
2021-10-29,45.915,46.04,45.16,45.16,1884538.0
2021-11-01,45.9,46.245,45.495,45.98,1237924.0
2021-11-02,46.27,46.43,45.53,45.955,755786.0
2021-11-03,46.245,46.49,46.005,46.325,900121.0
2021-11-04,46.405,46.695,46.38,46.635,953536.0
2021-11-05,47.13,47.67,46.845,47.59,142119.0
2021-11-08,47.745,47.91,46.965,47.35,1274289.0
2021-11-09,47.1,47.635,46.935,47.21,963663.0
2021-11-10,47.625,47.665,47.17,47.2,1098143.0
2021-11-11,46.95,47.25,46.24,46.54,1508815.0
2021-11-12,47.155,47.38,46.79,46.87,1428012.0
2021-11-15,46.88,47.595,46.88,47.55,1251513.0
2021-11-16,47.54,47.54,46.91,47.255,1611901.0
2021-11-17,47.495,48.405,47.375,47.665,1753803.0
2021-11-18,48.065,48.28,47.52,48.22,2037510.0
2021-11-19,48.46,48.59,48.165,48.305,1235618.0
2021-11-22,48.13,48.43,47.88,48.035,894709.0
2021-11-23,48.09,48.48,47.95,48.27,1239404.0
2021-11-24,48.05,48.365,47.87,48.255,1258772.0
2021-11-25,48.375,48.46,48.09,48.46,960774.0
2021-11-26,48.46,48.77,47.615,47.79,1350192.0
2021-11-29,48.215,48.39,47.47,47.485,1828458.0
2021-11-30,47.73,48.075,46.385,46.385,5219656.0
2021-12-01,46.785,47.04,46.455,46.53,2197036.0
2021-12-02,46.36,47.39,46.11,47.17,1675992.0
2021-12-03,47.395,47.405,46.67,47.04,1830592.0
2021-12-06,47.595,48.255,47.39,48.025,2044683.0
2021-12-07,48.295,48.475,47.925,48.245,1635978.0
2021-12-08,48.605,49.315,48.555,49.035,1656090.0
2021-12-09,48.63,49.03,48.31,48.57,1379491.0
2021-12-10,48.54,49.16,48.54,48.825,940240.0
2021-12-13,49.355,49.585,48.745,48.775,1042227.0
2021-12-14,48.295,48.435,47.42,47.65,2056338.0
2021-12-15,48.05,48.05,47.235,47.69,1344803.0
2021-12-16,47.725,48.245,47.665,47.845,2257530.0
2021-12-17,48.36,48.745,47.895,47.895,3485028.0
2021-12-20,48.335,48.335,47.97,48.09,1029561.0
2021-12-21,48.155,48.345,47.92,48.08,998414.0
2021-12-22,48.075,48.26,47.585,47.75,1230815.0
2021-12-23,47.805,48.065,47.705,47.985,677666.0
2021-12-24,48.22,48.41,47.96,48.115,325212.0
2021-12-29,48.66,48.945,48.475,48.9,1051102.0
2021-12-30,49.07,49.225,48.825,49.01,663967.0
2021-12-31,48.995,49.125,48.375,48.375,626950.0
2022-01-04,48.8,48.995,48.39,48.965,957563.0
2022-01-05,49.185,49.21,48.7,48.785,1107258.0
2022-01-06,47.845,48.345,46.91,47.38,1957114.0
2022-01-07,48.375,48.435,47.505,47.69,1190666.0
2022-01-10,47.315,47.395,46.41,46.6,1364629.0
2022-01-11,46.135,46.41,45.625,45.97,2173588.0
2022-01-12,46.155,46.41,45.895,46.245,1717559.0
2022-01-13,45.97,46.165,44.975,44.975,2084723.0
2022-01-14,44.965,45.205,44.05,44.05,1943697.0
2022-01-17,44.825,45.375,44.495,45.18,2093094.0
2022-01-18,45.675,45.935,45.015,45.015,1782308.0
2022-01-19,44.54,45.225,44.345,44.55,2158567.0
2022-01-20,44.07,44.435,43.865,44.295,1926730.0
2022-01-21,44.125,44.28,43.245,43.295,2103273.0
2022-01-24,43.595,43.685,43.19,43.235,166412.0
2022-01-25,44.045,44.28,42.28,42.87,2859785.0
2022-01-27,42.485,42.79,40.66,41.285,4610766.0
2022-01-28,41.725,43.41,41.505,43.025,8056122.0
2022-01-31,43.4,43.48,42.725,43.0,2324160.0
2022-02-01,43.255,43.415,42.86,43.075,1769518.0
2022-02-02,43.275,44.045,43.035,43.76,1482193.0
2022-02-03,43.585,43.815,43.09,43.685,1599121.0
2022-02-04,43.875,44.075,43.14,43.825,1638903.0
2022-02-07,43.43,43.61,43.17,43.235,1343466.0
2022-02-08,42.705,43.4,42.47,42.81,1643079.0
2022-02-09,42.81,43.605,42.69,43.58,1938169.0
2022-02-10,43.295,43.89,43.245,43.555,1365487.0
2022-02-11,43.08,43.325,42.715,43.075,1532073.0
2022-02-14,43.22,44.06,42.87,43.945,1548957.0
2022-02-15,43.92,44.81,43.63,44.535,2279422.0
2022-02-16,44.87,45.025,44.1,44.805,2025316.0
2022-02-17,43.245,43.35,41.45,41.45,5857367.0
2022-02-18,41.725,41.92,40.92,41.125,3811064.0
2022-02-21,40.92,41.46,40.575,40.995,2407981.0
2022-02-22,40.66,41.02,40.185,40.405,3395881.0
2022-02-23,40.07,40.78,39.985,40.77,2437998.0
2022-02-24,40.205,40.535,39.605,39.86,3111672.0
2022-02-25,40.52,40.62,39.85,39.985,2375398.0
2022-02-28,40.075,40.81,40.0,40.23,3108898.0
2022-03-01,40.57,40.98,40.42,40.58,1823009.0
2022-03-02,40.205,40.82,39.775,40.705,2631366.0
2022-03-03,40.905,41.645,40.585,40.905,2704810.0
2022-03-04,40.595,40.855,40.41,40.695,2144147.0
2022-03-07,40.88,40.88,39.835,40.135,2071230.0
2022-03-08,39.9,40.655,39.9,40.405,238049.0
2022-03-09,40.655,41.32,40.52,40.81,1848216.0
2022-03-10,41.07,42.405,41.07,41.83,2576397.0
2022-03-11,41.895,41.895,40.855,41.055,171441.0
2022-03-14,41.405,41.545,41.01,41.505,1782867.0
2022-03-15,41.645,41.78,41.23,41.505,1901083.0
2022-03-16,42.25,42.25,41.38,42.14,1890173.0
2022-03-17,42.14,42.78,42.14,42.275,2592153.0
2022-03-18,42.055,42.155,41.785,42.015,2882800.0
2022-03-21,42.4,42.85,42.25,42.305,1267058.0
2022-03-22,42.475,42.705,42.075,42.075,1422018.0
2022-03-23,42.455,42.53,41.755,42.18,1525850.0
2022-03-24,42.19,42.365,41.945,42.02,1456433.0
2022-03-25,42.045,42.365,42.03,42.045,1099536.0
2022-03-28,41.74,41.99,41.49,41.52,1186567.0
2022-03-29,41.695,42.525,41.565,42.28,1466387.0
2022-03-30,42.865,43.125,42.58,42.715,1807139.0
2022-03-31,42.9,42.9,42.08,42.08,2607261.0
2022-04-01,41.74,41.79,41.13,41.395,1969703.0
2022-04-04,41.455,41.555,41.24,41.24,1505488.0
2022-04-05,41.69,42.205,41.165,41.455,271866.0
2022-04-06,41.12,41.455,40.82,41.23,2515359.0
2022-04-07,41.24,41.58,40.67,40.82,270184.0
2022-04-08,41.005,41.06,40.705,40.92,1861009.0
2022-04-11,40.895,40.895,40.295,40.445,1990140.0
2022-04-12,40.33,40.42,39.88,40.035,2307656.0
2022-04-13,40.07,40.555,40.0,40.385,2292962.0
2022-04-14,40.235,40.51,40.12,40.345,1579094.0
2022-04-19,40.41,40.95,40.355,40.495,1952117.0
2022-04-20,40.985,41.645,40.92,41.18,2431079.0
2022-04-21,41.59,41.605,40.835,41.195,1892202.0
2022-04-22,41.255,41.295,40.76,41.155,1852725.0
2022-04-26,40.945,41.305,40.755,40.92,1887565.0
2022-04-27,40.735,40.76,40.285,40.37,128138.0
2022-04-28,40.445,40.72,40.38,40.655,1403823.0
2022-04-29,40.845,41.245,40.72,41.245,2150620.0
2022-05-02,41.115,41.115,40.57,40.83,1187790.0
2022-05-03,40.695,41.52,40.685,40.985,1981905.0
2022-05-04,41.145,41.24,40.77,40.87,1562823.0
2022-05-05,41.045,41.53,40.905,41.29,185074.0
2022-05-06,40.935,41.62,40.88,41.405,2308293.0
2022-05-09,41.085,41.245,40.71,40.955,1600362.0
2022-05-10,40.945,41.055,40.285,40.835,2530827.0
2022-05-11,40.96,41.245,40.745,41.18,1477316.0
2022-05-12,40.93,41.155,40.67,40.71,1750146.0
2022-05-13,41.455,42.03,41.145,41.715,2476952.0
2022-05-16,41.695,41.805,41.205,41.455,1374922.0
2022-05-17,41.24,41.545,41.155,41.38,1348296.0
2022-05-18,41.57,41.64,41.33,41.565,1566113.0
2022-05-19,40.235,40.485,38.31,38.31,7105595.0
2022-05-20,38.425,39.345,38.335,39.025,2345799.0
2022-05-23,39.375,39.445,38.55,38.55,1759473.0
2022-05-24,38.69,38.985,38.525,38.66,1896316.0
2022-05-25,38.61,39.21,38.46,39.09,1636674.0
2022-05-26,39.325,39.355,38.385,38.385,1466911.0
2022-05-27,39.035,39.125,38.735,39.01,1281378.0
2022-05-30,39.295,39.8,39.295,39.775,1334185.0
2022-05-31,39.725,40.02,39.395,39.395,2126412.0
2022-06-01,39.695,39.82,39.385,39.72,1421510.0
2022-06-02,39.495,39.595,39.09,39.47,1396725.0
2022-06-03,39.825,39.96,39.185,39.36,1387425.0
2022-06-06,39.14,39.645,39.09,39.575,1007639.0
2022-06-07,39.27,39.31,38.0,38.05,2369286.0
2022-06-08,37.565,38.18,37.265,37.775,2783132.0
2022-06-09,37.84,37.975,37.28,37.39,2657775.0
2022-06-10,37.29,37.355,36.455,36.455,2496434.0
2022-06-14,34.635,35.095,33.435,35.06,651968.0
2022-06-15,35.095,35.31,34.71,34.825,3025859.0
2022-06-16,34.845,35.025,34.475,34.775,2831828.0
2022-06-17,34.015,34.72,33.93,34.36,362769.0
2022-06-20,34.62,35.535,34.585,35.395,1923077.0
2022-06-21,35.595,35.885,35.235,35.82,1766580.0
2022-06-22,35.895,36.005,35.185,35.585,2428082.0
2022-06-23,35.935,36.57,35.885,35.92,2552191.0
2022-06-24,36.155,36.57,36.005,36.57,2962176.0
2022-06-27,36.92,37.195,36.72,36.855,2323240.0
2022-06-28,36.505,36.555,35.445,36.01,2653670.0
2022-06-29,35.46,35.78,35.125,35.62,2593976.0
2022-06-30,35.48,35.635,34.985,34.985,303178.0
2022-07-01,35.345,35.835,35.185,35.185,1845116.0
2022-07-04,35.755,36.255,35.685,36.07,1460059.0
2022-07-05,36.06,36.535,35.745,36.27,1504158.0
2022-07-06,36.665,37.07,36.445,36.855,2216393.0
2022-07-07,36.73,37.405,36.63,37.38,2068570.0
2022-07-08,37.44,37.59,36.955,37.365,1687861.0
2022-07-11,37.44,37.565,36.955,37.095,1594787.0
2022-07-12,37.19,37.58,37.18,37.38,2028989.0
2022-07-13,37.55,37.905,37.315,37.825,2065353.0
2022-07-14,37.815,38.275,37.805,37.99,136494.0
2022-07-15,37.565,38.37,37.45,38.34,2201619.0
2022-07-18,38.69,38.9,38.125,38.525,1032323.0
2022-07-19,38.69,38.965,38.365,38.49,1674122.0
2022-07-20,38.7,39.35,38.64,39.065,1229312.0
2022-07-21,39.11,39.785,38.86,39.725,2004008.0
2022-07-22,39.595,39.845,39.36,39.675,82788.0
2022-07-25,39.66,39.675,38.965,39.17,1494094.0
2022-07-26,38.725,38.735,38.18,38.36,1617226.0
2022-07-27,38.315,38.785,38.0,38.7,1566842.0
2022-07-28,39.16,39.17,38.575,38.65,1254515.0
2022-07-29,38.9,39.135,38.79,38.925,1593006.0
2022-08-01,38.89,39.215,38.585,39.025,1698718.0
2022-08-02,39.11,39.725,38.91,39.71,1599465.0
2022-08-03,39.36,39.435,38.86,39.275,1593446.0
2022-08-04,39.72,39.91,39.2,39.235,1306534.0
2022-08-05,39.4,39.82,39.325,39.82,911270.0
2022-08-08,39.575,39.625,38.975,39.025,1291993.0
2022-08-09,39.11,39.76,39.11,39.71,1363530.0
2022-08-10,39.25,39.65,39.11,39.27,1313129.0
2022-08-11,39.57,40.11,39.56,40.11,145836.0
2022-08-12,39.46,39.585,39.2,39.435,1373825.0
2022-08-15,39.57,39.885,39.47,39.87,889980.0
2022-08-16,40.07,40.445,39.85,39.985,1005168.0
2022-08-17,40.255,41.13,40.235,40.88,1884524.0
2022-08-18,40.705,41.045,40.28,40.535,1945423.0
2022-08-19,40.485,40.885,40.36,40.835,936724.0
2022-08-22,40.585,40.585,40.125,40.21,1179610.0
2022-08-23,39.675,39.93,39.385,39.47,1623345.0
2022-08-24,39.285,39.675,39.245,39.47,1559107.0
2022-08-25,39.8,39.81,39.245,39.77,1891346.0
2022-08-26,40.235,40.845,38.985,40.025,2744988.0
2022-08-29,39.52,40.435,39.46,39.57,2023079.0
2022-08-30,39.61,39.99,39.58,39.82,1930988.0
2022-08-31,40.145,40.585,39.81,40.455,104899.0
2022-09-01,39.87,40.375,39.715,40.18,2688383.0
2022-09-02,40.68,40.68,40.04,40.195,1541690.0
2022-09-05,40.17,40.29,39.715,39.92,1158448.0
2022-09-06,40.29,40.36,39.5,39.6,1698326.0
2022-09-07,39.325,39.475,38.725,39.345,1955303.0
2022-09-08,39.725,40.42,39.725,40.42,190101.0
2022-09-09,40.275,40.86,40.11,40.685,2052984.0
2022-09-12,40.925,41.195,40.67,41.15,1190704.0
2022-09-13,41.35,41.865,41.16,41.745,1513153.0
2022-09-14,40.84,40.875,39.86,39.97,163470.0
2022-09-15,39.97,40.155,39.585,39.705,2045756.0
2022-09-16,39.595,39.67,38.64,38.74,3839985.0
2022-09-19,38.81,39.445,38.7,39.105,1585967.0
2022-09-20,39.415,39.68,39.155,39.62,1542103.0
2022-09-21,39.385,39.51,38.725,38.87,1328316.0
2022-09-23,38.045,38.045,37.105,37.245,2144460.0
2022-09-26,36.97,38.12,36.945,37.915,1685584.0
2022-09-27,37.72,38.12,37.625,37.89,2127157.0
2022-09-28,37.33,37.69,36.975,37.13,2434753.0
2022-09-29,37.78,38.225,37.735,37.88,1636838.0
2022-09-30,37.35,37.595,36.67,36.76,2659778.0
2022-10-03,36.91,37.195,36.515,36.83,1055548.0
2022-10-04,37.26,38.43,37.225,38.21,1912779.0
2022-10-05,38.64,39.325,38.56,39.095,2894232.0
2022-10-06,38.955,39.075,38.7,38.76,1525854.0
2022-10-07,38.21,38.69,38.15,38.38,1439383.0
2022-10-10,37.84,38.205,37.545,37.985,1245794.0
2022-10-11,38.155,38.45,37.83,37.88,1325268.0
2022-10-12,37.82,38.405,37.805,37.975,1536996.0
2022-10-13,37.875,38.305,37.875,37.96,1625731.0
2022-10-14,38.31,38.82,38.31,38.615,1446429.0
2022-10-17,38.21,38.415,37.925,38.165,1190046.0
2022-10-18,38.415,38.855,38.325,38.64,1395697.0
2022-10-19,38.88,39.105,38.45,38.45,1207948.0
2022-10-20,37.96,38.19,37.535,38.155,2206312.0
2022-10-21,37.89,37.975,37.255,37.255,1229784.0
2022-10-24,38.035,38.275,37.855,38.02,1111443.0
2022-10-25,38.18,38.43,38.08,38.37,1200001.0
2022-10-26,38.585,38.82,38.08,38.19,1888704.0
2022-10-27,38.405,39.205,38.06,38.33,1847692.0
2022-10-28,38.12,38.425,37.675,37.9,1622000.0
2022-10-31,38.545,39.12,38.39,39.12,1880637.0
2022-11-01,39.19,39.67,38.86,39.66,1754645.0
2022-11-02,39.73,40.47,39.55,40.275,2403318.0
2022-11-03,39.26,39.37,38.75,38.75,1711754.0
2022-11-04,38.725,38.99,38.55,38.92,1185350.0
2022-11-07,39.045,39.525,38.95,39.395,1316219.0
2022-11-08,39.645,40.015,39.61,39.945,1206099.0
2022-11-09,40.195,40.265,39.69,39.79,1363074.0
2022-11-10,39.43,39.885,39.285,39.775,1195340.0
2022-11-11,41.265,41.615,40.495,41.15,2620155.0
2022-11-14,41.135,41.135,40.195,40.29,1756268.0
2022-11-15,40.325,40.53,40.015,40.185,1484415.0
2022-11-16,40.1,40.23,39.85,40.005,1354557.0
2022-11-17,40.22,40.755,40.125,40.645,1991217.0
2022-11-18,40.815,41.03,40.62,40.935,1396856.0
2022-11-21,41.205,41.38,40.97,41.235,1606765.0
2022-11-22,41.34,41.82,41.305,41.46,1325247.0
2022-11-23,42.005,42.355,41.615,42.13,1528866.0
2022-11-24,42.235,42.425,42.03,42.04,1180304.0
2022-11-25,42.365,42.68,42.21,42.305,1001282.0
2022-11-28,42.4,42.46,41.71,41.755,1838559.0
2022-11-29,41.89,41.95,41.305,41.615,2365987.0
2022-11-30,41.615,42.16,41.305,41.795,5233558.0
2022-12-01,42.34,42.675,41.975,42.165,1188802.0
2022-12-02,42.105,42.16,41.555,41.7,1773378.0
2022-12-05,41.65,41.975,41.33,41.815,1012835.0
2022-12-06,41.735,42.055,41.21,41.615,1561309.0
2022-12-07,41.545,41.695,40.995,40.995,1658561.0
2022-12-08,41.16,41.39,40.945,41.3,1396440.0
2022-12-09,41.4,41.605,40.885,41.235,939703.0
2022-12-12,41.185,41.23,40.885,41.09,964260.0
2022-12-13,41.17,41.46,40.96,41.34,1001241.0
2022-12-14,41.52,41.64,40.99,41.47,1479397.0
2022-12-15,41.055,41.325,40.92,41.015,1915598.0
2022-12-16,40.515,40.885,40.42,40.42,2467890.0
2022-12-19,40.445,40.91,40.385,40.405,867772.0
2022-12-20,40.145,40.16,38.835,39.015,2314387.0
2022-12-21,39.24,39.85,39.24,39.42,1585661.0
2022-12-22,39.575,39.98,39.515,39.98,1606530.0
2022-12-23,39.775,39.94,39.455,39.635,627531.0
2022-12-28,39.63,39.895,39.535,39.69,845808.0
2022-12-29,39.5,39.655,39.23,39.36,966515.0
2022-12-30,39.44,39.865,39.395,39.51,846764.0
2023-01-03,39.6,39.905,38.94,39.12,997576.0
2023-01-04,39.67,40.05,39.42,39.955,1514189.0
2023-01-05,40.215,40.48,40.035,40.035,1438924.0
2023-01-06,40.435,40.635,40.22,40.455,1144320.0
2023-01-09,40.71,41.04,40.6,40.73,641935.0
2023-01-10,40.61,40.71,40.35,40.42,719541.0
2023-01-11,40.71,41.025,40.385,40.79,1265823.0
2023-01-12,41.175,41.41,40.945,41.15,1204383.0
2023-01-13,41.425,41.615,41.005,41.435,1163869.0
2023-01-16,41.755,42.15,41.67,41.915,881134.0
2023-01-17,41.925,42.46,41.925,42.26,1657361.0
2023-01-18,42.425,42.805,42.4,42.595,1265836.0
2023-01-19,42.81,42.94,42.065,42.44,1970247.0
2023-01-20,42.185,42.46,42.055,42.46,1612525.0
2023-01-23,42.46,42.46,41.96,42.14,1271387.0
2023-01-24,42.5,42.535,42.125,42.305,1261798.0
2023-01-25,42.27,42.58,42.1,42.46,1387389.0
2023-01-27,42.535,42.985,42.495,42.7,1565700.0
2023-01-30,42.94,43.085,42.225,42.57,1403218.0
2023-01-31,42.855,43.07,42.685,42.725,1651309.0
2023-02-01,42.84,43.055,42.565,42.725,1448638.0
2023-02-02,43.155,43.5,43.07,43.07,1722755.0
2023-02-03,43.49,43.83,43.27,43.61,1822044.0
2023-02-06,43.44,43.665,43.2,43.5,1142597.0
2023-02-07,43.37,43.545,42.735,42.935,1649270.0
2023-02-08,42.935,43.025,42.565,42.76,1588871.0
2023-02-09,42.655,42.735,42.38,42.5,1167997.0
2023-02-10,42.34,42.545,42.26,42.45,1020787.0
2023-02-13,42.26,42.355,41.76,42.005,1782012.0
2023-02-14,42.45,42.625,41.865,41.91,2084791.0
2023-02-15,43.025,43.44,42.285,42.47,319427.0
2023-02-16,42.985,44.3,42.595,44.165,3529931.0
2023-02-17,43.71,44.15,43.62,43.965,1512170.0
2023-02-20,44.8,44.81,44.025,44.42,1306071.0
2023-02-21,43.925,44.15,43.51,43.91,1309151.0
2023-02-22,43.32,43.425,42.895,43.425,1777652.0
2023-02-23,43.355,43.62,42.65,42.77,1500127.0
2023-02-24,42.77,43.125,42.745,42.99,1535412.0
2023-02-27,42.965,43.035,42.49,42.825,1247261.0
2023-02-28,42.69,43.125,42.525,42.56,2618205.0
2023-03-01,42.7,43.115,42.27,42.57,1563072.0
2023-03-02,42.05,42.28,41.835,42.17,1990817.0
2023-03-03,42.445,42.64,42.24,42.39,1337913.0
2023-03-06,42.585,43.655,42.505,43.415,1450864.0
2023-03-07,43.785,44.265,43.59,44.095,2015970.0
2023-03-08,44.42,44.65,44.015,44.06,1541148.0
2023-03-09,44.42,44.89,44.28,44.375,1904402.0
2023-03-10,44.29,44.385,43.885,44.06,1548416.0
2023-03-13,43.805,43.895,43.17,43.67,117079.0
2023-03-14,43.22,43.265,42.655,43.125,2088665.0
2023-03-15,42.93,43.21,42.605,43.125,1500563.0
2023-03-16,43.055,43.195,42.385,43.08,3286138.0
2023-03-17,43.15,43.345,42.81,43.31,2906671.0
2023-03-20,42.965,43.055,42.46,42.57,1211186.0
2023-03-21,42.73,43.75,42.73,43.185,1724335.0
2023-03-22,43.68,43.815,43.25,43.67,1541013.0
2023-03-23,43.555,43.96,43.24,43.76,1302397.0
2023-03-24,43.725,44.015,43.495,43.76,952957.0
2023-03-27,44.035,44.075,43.47,43.555,920202.0
2023-03-28,44.05,44.465,43.565,43.74,1403240.0
2023-03-29,43.52,44.14,43.335,44.14,1544105.0
2023-03-30,44.335,44.45,43.815,43.9,1631569.0
2023-03-31,44.115,44.52,44.035,44.335,1571697.0
2023-04-03,44.555,45.2,44.555,45.155,1547880.0
2023-04-04,45.215,45.56,45.005,45.435,1460327.0
2023-04-05,45.7,45.825,45.18,45.33,1189343.0
2023-04-06,45.375,45.435,44.79,45.155,1021072.0
2023-04-11,45.685,45.935,45.54,45.77,1898985.0
2023-04-12,45.78,46.125,45.695,45.965,129599.0
2023-04-13,45.62,45.7,45.33,45.655,1759172.0
2023-04-14,45.72,45.815,45.365,45.57,1288459.0
2023-04-17,45.875,46.22,45.62,45.955,1368274.0
2023-04-18,45.77,45.875,45.535,45.79,1825393.0
2023-04-19,45.93,45.93,45.32,45.525,1168439.0
2023-04-20,45.79,46.16,45.435,45.825,2326126.0
2023-04-21,46.01,46.08,45.685,45.905,1212363.0
2023-04-24,46.035,46.315,45.95,46.22,122281.0
2023-04-26,46.14,46.575,46.08,46.44,209988.0
2023-04-27,46.195,46.25,45.91,46.185,996756.0
2023-04-28,46.45,46.51,45.635,45.85,1703991.0
2023-05-01,46.105,46.31,45.93,45.93,995259.0
2023-05-02,45.7,45.95,45.135,45.315,1628635.0
2023-05-03,45.09,45.445,44.75,45.385,1297682.0
2023-05-04,45.04,45.64,45.005,45.49,828551.0
2023-05-05,45.55,45.875,45.205,45.445,895215.0
2023-05-08,45.425,45.525,45.1,45.435,1095056.0
2023-05-09,45.235,45.365,45.12,45.305,1166044.0
2023-05-10,45.275,45.355,45.03,45.305,1091735.0
2023-05-11,45.41,45.505,44.995,45.26,1056958.0
2023-05-12,45.725,45.94,45.465,45.605,1360224.0
2023-05-15,45.76,45.77,45.35,45.725,816487.0
2023-05-16,45.7,45.725,45.04,45.48,187989.0
2023-05-17,45.005,45.305,44.865,44.995,1330273.0
2023-05-18,45.26,45.47,44.985,45.2,1236159.0
2023-05-19,45.425,45.425,45.04,45.145,919976.0
2023-05-22,44.935,44.985,44.525,44.865,1109749.0
2023-05-23,44.65,44.805,44.035,44.035,2378484.0
2023-05-24,43.77,44.035,43.115,43.775,1379151.0
2023-05-25,43.62,43.82,43.035,43.24,1619630.0
2023-05-26,43.24,43.335,43.09,43.17,962644.0
2023-05-29,43.415,43.625,43.175,43.275,1444810.0
2023-05-30,43.46,43.75,43.365,43.495,919291.0
2023-05-31,43.17,43.22,42.02,42.055,3629959.0
2023-06-01,42.285,42.43,42.04,42.285,1396654.0
2023-06-02,42.12,42.765,41.905,42.17,1527483.0
2023-06-05,42.39,43.105,42.225,43.035,1231158.0
2023-06-06,42.7,42.765,41.995,42.12,1924063.0
2023-06-07,42.315,42.55,42.18,42.35,1691576.0
2023-06-08,42.2,42.2,41.75,41.87,1421256.0
2023-06-09,41.8,42.055,41.65,41.98,1084427.0
2023-06-13,42.11,42.49,42.005,42.365,1593096.0
2023-06-14,42.42,42.69,42.355,42.525,1941001.0
2023-06-15,43.09,43.175,42.745,42.755,2458621.0
2023-06-16,42.95,43.4,42.86,43.255,2868105.0
2023-06-19,43.345,43.84,43.215,43.655,1628643.0
2023-06-20,43.655,44.115,43.325,43.97,1518846.0
2023-06-21,44.115,44.225,43.285,43.285,1973941.0
2023-06-22,43.365,43.405,42.58,42.72,1539046.0
2023-06-23,42.73,42.95,42.41,42.41,1158135.0
2023-06-26,43.14,43.14,42.305,42.615,1488710.0
2023-06-27,42.57,42.815,42.42,42.7,1495284.0
2023-06-28,43.275,43.52,42.915,43.275,1879960.0
2023-06-29,43.3,43.44,43.115,43.31,1456791.0
2023-06-30,43.1,43.53,42.915,43.53,1758955.0
2023-07-03,43.495,44.22,43.345,44.12,1449174.0
2023-07-04,44.0,44.115,43.47,43.92,1316469.0
2023-07-05,44.025,44.265,43.83,43.935,1411312.0
2023-07-06,43.575,43.84,42.71,42.805,2297535.0
2023-07-07,41.95,41.995,41.445,41.545,2518056.0
2023-07-10,41.695,41.775,41.15,41.28,1292737.0
2023-07-11,41.565,41.98,41.545,41.98,1330004.0
2023-07-12,42.305,42.33,41.865,41.995,1081823.0
2023-07-13,42.595,43.16,42.49,42.955,1552316.0
2023-07-14,43.045,43.175,42.63,43.1,1179882.0
2023-07-17,43.32,43.485,42.95,43.365,1177858.0
2023-07-18,43.32,43.325,42.7,43.25,1110112.0
2023-07-19,43.275,43.69,43.09,43.45,1512914.0
2023-07-20,43.775,43.85,43.185,43.285,1255172.0
2023-07-21,43.285,43.32,42.915,43.265,1018756.0
2023-07-24,43.575,43.655,43.325,43.46,1428042.0
2023-07-25,43.405,43.54,42.835,43.07,1260056.0
2023-07-26,42.965,43.665,42.8,43.53,1133754.0
2023-07-27,43.89,44.49,43.715,44.245,1614767.0
2023-07-28,44.025,44.105,43.345,43.77,1087140.0
2023-07-31,44.005,44.04,43.45,43.805,1087839.0
2023-08-01,43.89,44.335,43.635,44.245,1153585.0
2023-08-02,44.115,44.315,43.58,43.85,1510263.0
2023-08-03,43.85,43.965,43.52,43.725,1455415.0
2023-08-04,43.67,43.955,43.515,43.89,1466033.0
2023-08-07,43.76,44.22,43.705,44.095,938406.0
2023-08-08,44.025,44.13,43.76,43.965,1509265.0
2023-08-09,44.0,44.14,43.83,44.0,851987.0
2023-08-10,43.855,44.615,43.855,44.545,1575206.0
2023-08-11,44.545,45.03,44.49,44.9,1499366.0
2023-08-14,44.555,44.87,44.33,44.75,104607.0
2023-08-15,44.625,45.085,44.57,44.775,1151823.0
2023-08-16,44.695,44.695,44.27,44.405,1259307.0
2023-08-17,43.785,44.12,43.54,43.83,2146710.0
2023-08-18,43.365,43.77,43.105,43.59,113402.0
2023-08-21,43.52,44.27,43.46,43.775,1379547.0
2023-08-22,43.575,43.585,42.665,42.815,2018890.0
2023-08-23,43.175,43.795,43.055,43.32,1535779.0
2023-08-24,43.655,43.91,43.475,43.6,1721692.0
2023-08-25,43.67,45.065,43.67,44.995,2408200.0
2023-08-28,45.895,45.965,45.33,45.965,1879625.0
2023-08-29,46.335,47.34,46.28,47.34,2851523.0
2023-08-30,47.495,48.37,47.26,48.305,1984319.0
2023-08-31,48.34,49.06,48.08,48.865,3058203.0
2023-09-01,48.765,49.105,48.52,48.85,1147153.0
2023-09-04,49.12,49.155,48.495,48.62,1293419.0
2023-09-05,48.44,48.86,48.275,48.86,1369343.0
2023-09-06,48.94,49.24,48.495,48.72,1582002.0
2023-09-07,48.76,48.85,48.475,48.585,1490532.0
2023-09-08,48.705,48.715,48.07,48.26,1196427.0
2023-09-11,48.315,48.52,48.125,48.205,1442610.0
2023-09-12,48.08,48.53,48.08,48.485,1687561.0
2023-09-13,48.385,48.395,47.66,48.195,1550324.0
2023-09-14,48.33,48.33,47.985,48.08,1743289.0
2023-09-15,48.44,48.82,48.315,48.715,2837322.0
2023-09-18,48.53,48.62,48.15,48.285,819917.0
2023-09-19,48.395,48.665,48.36,48.52,1285578.0
2023-09-20,48.585,48.715,48.395,48.65,132975.0
2023-09-21,48.765,48.765,48.04,48.43,2053980.0
2023-09-22,48.07,48.285,47.635,48.285,1390389.0
2023-09-25,48.08,48.62,47.96,48.575,962330.0
2023-09-26,48.63,48.715,48.25,48.25,1178504.0
2023-09-27,48.225,48.24,47.795,48.15,1571409.0
2023-09-28,47.825,48.04,47.405,47.76,1480517.0
2023-09-29,47.995,48.16,47.505,47.95,1591758.0
2023-10-02,48.05,48.05,47.55,47.67,1100589.0
2023-10-03,47.28,48.13,47.015,47.825,2137139.0
2023-10-04,47.335,47.545,47.105,47.525,1908557.0
2023-10-05,47.67,47.88,47.445,47.69,1467579.0
2023-10-06,47.425,47.515,46.4,46.855,2513953.0
2023-10-09,46.71,47.06,46.545,46.76,1301033.0
2023-10-10,47.055,47.605,46.825,47.325,1140394.0
2023-10-11,47.29,47.88,47.235,47.77,1513082.0
2023-10-12,47.725,48.24,47.595,48.04,1469175.0
2023-10-13,47.625,48.23,47.625,47.94,1030594.0
2023-10-16,47.605,47.925,47.58,47.805,1060305.0
2023-10-17,48.08,48.08,47.36,47.65,1527777.0
2023-10-18,47.825,47.88,47.47,47.695,1322960.0
2023-10-19,46.99,47.27,46.545,46.9,1563619.0
2023-10-20,46.445,46.81,46.28,46.51,1361906.0
2023-10-23,46.21,46.49,45.885,46.48,1114620.0
2023-10-24,46.715,47.09,46.18,46.37,1215752.0
2023-10-25,46.715,46.755,45.865,46.1,215325.0
2023-10-26,45.72,46.055,45.13,45.69,1926966.0
2023-10-27,45.465,45.745,45.345,45.655,1369571.0
2023-10-30,45.21,45.71,44.955,45.5,1121774.0
2023-10-31,45.475,45.88,45.395,45.83,1742546.0
2023-11-01,46.21,46.28,45.955,46.28,1624360.0
2023-11-02,46.69,46.97,46.41,46.655,1542156.0
2023-11-03,47.26,47.495,47.045,47.46,1393885.0
2023-11-06,47.65,47.815,47.445,47.705,1354133.0
2023-11-07,47.76,48.06,47.595,47.885,1127574.0
2023-11-08,48.16,48.33,47.815,47.905,1611272.0
2023-11-09,48.285,48.52,48.095,48.15,1506965.0
2023-11-10,47.97,48.26,47.67,48.15,1059875.0
2023-11-13,48.13,48.35,47.895,47.95,1022794.0
2023-11-14,48.45,48.665,48.24,48.295,1152577.0
2023-11-15,48.86,49.195,48.605,49.155,1727763.0
2023-11-16,49.165,49.21,48.575,48.975,1877647.0
2023-11-17,48.715,48.715,47.92,48.08,1723223.0
2023-11-20,47.935,48.395,47.84,48.24,1172415.0
2023-11-21,48.34,48.375,47.5,47.87,1399675.0
2023-11-22,48.015,48.225,47.69,47.87,1011806.0
2023-11-23,47.805,48.025,47.19,47.625,1489054.0
2023-11-24,47.495,47.615,47.29,47.49,556738.0
2023-11-27,47.49,47.65,47.06,47.205,841320.0
2023-11-28,47.48,47.66,47.205,47.37,163379.0
2023-11-29,47.57,48.015,47.335,47.825,1566865.0
2023-11-30,48.07,48.08,47.315,47.77,4705540.0
2023-12-01,47.315,47.535,47.195,47.36,1108417.0
2023-12-04,47.36,47.95,47.36,47.84,1499936.0
2023-12-05,47.615,47.735,47.225,47.55,975316.0
2023-12-06,47.515,48.595,47.43,48.35,2292850.0
2023-12-07,48.25,48.66,48.185,48.33,1067119.0
2023-12-08,47.825,48.715,47.715,48.715,906655.0
2023-12-11,48.815,49.365,48.815,49.255,1052361.0
2023-12-12,49.35,49.5,49.085,49.285,1354781.0
2023-12-13,49.05,49.73,49.03,49.33,1198948.0
2023-12-14,49.585,49.755,48.76,49.5,2192730.0
2023-12-15,49.02,49.975,48.995,49.975,3725134.0
2023-12-18,49.575,50.325,49.53,49.74,1446131.0
2023-12-19,49.955,50.445,49.755,50.375,1528773.0
2023-12-20,50.7,51.215,50.565,50.9,2043019.0
2023-12-21,50.71,51.11,50.5,50.745,2020893.0
2023-12-22,50.525,50.725,50.375,50.62,699613.0
2023-12-27,51.3,51.47,50.945,51.16,857274.0
2023-12-28,51.525,51.88,51.29,51.815,1064595.0
2023-12-29,51.605,51.745,51.345,51.745,925099.0
2024-01-02,51.705,52.34,51.595,52.17,901542.0
2024-01-03,51.695,51.89,51.56,51.66,863742.0
2024-01-04,51.615,51.615,51.235,51.505,897327.0
2024-01-05,51.505,51.67,51.215,51.47,1027021.0
2024-01-08,51.37,51.57,51.08,51.17,694336.0
2024-01-09,51.65,51.95,51.59,51.59,1268481.0
2024-01-10,51.795,52.005,51.57,51.705,1000723.0
2024-01-11,52.105,52.385,51.94,51.98,1436436.0
2024-01-12,51.95,52.385,51.77,52.125,1311019.0
2024-01-15,52.215,52.425,52.095,52.195,936658.0
2024-01-16,52.035,52.14,51.435,51.69,1164553.0
2024-01-17,51.96,52.035,51.56,51.75,1349415.0
2024-01-18,51.66,51.805,51.435,51.805,1793050.0
2024-01-19,52.415,52.525,51.58,51.85,1597159.0
2024-01-22,52.08,52.865,51.995,52.705,1429475.0
2024-01-23,52.895,52.965,52.57,52.57,1338212.0
2024-01-24,52.495,52.57,51.99,52.16,1309817.0
2024-01-25,52.64,53.25,52.115,53.02,2042920.0
2024-01-29,52.615,52.73,52.135,52.515,1432768.0
2024-01-30,52.86,52.905,52.36,52.53,1421482.0
2024-01-31,52.715,52.83,52.035,52.77,2493253.0
2024-02-01,52.54,52.67,52.28,52.63,1171160.0
2024-02-02,53.065,53.625,52.93,53.395,1522489.0
2024-02-05,52.92,53.02,52.405,52.815,1442336.0
2024-02-06,52.605,52.82,52.205,52.675,1470064.0
2024-02-07,52.33,52.44,51.615,52.205,1976965.0
2024-02-08,52.33,52.685,52.215,52.43,862190.0
2024-02-09,52.37,52.915,52.285,52.715,857557.0
2024-02-12,52.73,53.295,52.615,52.775,848657.0
2024-02-13,53.16,53.16,52.67,52.865,1074930.0
2024-02-14,52.785,53.61,52.285,53.465,2059509.0
2024-02-15,54.43,56.34,54.405,56.16,3306548.0
2024-02-16,56.585,57.15,56.195,57.105,3358251.0
2024-02-19,56.845,58.045,56.295,58.045,1933275.0
2024-02-20,58.4,58.62,57.99,58.345,1481172.0
2024-02-21,58.88,59.215,58.5,59.095,2039848.0
2024-02-22,58.965,59.425,58.53,58.935,1740142.0
2024-02-23,59.49,60.17,59.325,60.17,1915884.0
2024-02-26,60.51,61.25,60.185,61.25,2250497.0
2024-02-27,61.24,62.4,61.0,61.66,2404676.0
2024-02-28,61.805,61.86,60.725,61.055,1912526.0
2024-02-29,60.88,61.76,60.795,61.705,2920655.0
2024-03-01,61.555,62.16,61.2,61.475,1259985.0
2024-03-04,61.575,61.815,60.79,61.36,1470321.0
2024-03-05,61.14,61.26,60.26,60.26,2016788.0
2024-03-06,60.185,60.685,59.805,60.685,1668542.0
2024-03-07,61.11,61.59,60.795,61.585,1716284.0
2024-03-08,61.585,62.315,61.205,62.085,1423358.0
2024-03-11,61.4,61.805,60.88,61.175,1010943.0
2024-03-12,61.105,61.555,60.98,61.555,923770.0
2024-03-13,61.88,62.5,61.74,62.5,1327633.0
2024-03-14,62.66,63.345,62.11,62.335,1603774.0
2024-03-15,61.705,62.15,60.74,62.15,3574935.0
2024-03-18,61.695,62.065,61.39,61.585,1096607.0
2024-03-19,61.315,61.67,60.78,61.17,1150613.0
2024-03-20,61.42,61.6,61.065,61.26,1268450.0
2024-03-21,61.455,62.27,61.12,62.075,2192382.0
2024-03-22,62.04,62.26,61.66,62.26,928460.0
2024-03-25,62.465,63.0,62.305,62.425,723895.0
2024-03-26,62.195,62.355,61.9,62.16,821700.0
2024-03-27,62.27,62.575,62.04,62.575,920489.0
2024-03-28,62.965,63.335,62.65,63.335,1627109.0
2024-04-02,62.73,63.475,62.36,62.685,1473218.0
2024-04-03,62.41,62.955,61.28,61.575,119345.0
2024-04-04,61.9,62.02,61.455,61.695,802314.0
2024-04-05,61.225,61.685,60.86,61.685,813551.0
2024-04-08,61.66,62.27,61.465,61.99,732551.0
2024-04-09,61.935,62.425,61.715,62.24,832941.0
2024-04-10,62.61,63.04,62.4,62.87,1137337.0
2024-04-11,62.13,62.39,61.925,62.195,1202733.0
2024-04-12,61.725,62.085,61.59,61.76,96774.0
2024-04-15,61.11,61.715,61.03,61.715,1404500.0
2024-04-16,61.04,61.225,59.935,60.315,2096206.0
2024-04-17,60.195,60.975,60.045,60.715,979142.0
2024-04-18,60.49,61.095,60.475,60.87,1335360.0
2024-04-19,60.24,60.455,59.085,60.42,1740106.0
2024-04-22,61.02,61.335,60.51,60.77,1132794.0
2024-04-23,61.01,61.215,60.055,60.425,1423402.0
2024-04-24,60.555,61.095,60.465,60.65,1254151.0
2024-04-26,60.37,60.37,59.79,60.02,1125808.0
2024-04-29,60.565,60.87,60.185,60.76,1251287.0
2024-04-30,60.575,61.845,60.395,61.845,1686857.0
2024-05-01,61.15,61.295,60.78,61.12,1277061.0
2024-05-02,61.02,61.725,60.575,61.555,1412971.0
2024-05-03,62.04,63.595,61.715,63.25,1572625.0
2024-05-06,63.435,64.16,63.37,64.03,1293917.0
2024-05-07,64.815,65.425,64.29,65.425,1631003.0
2024-05-08,65.815,65.845,65.075,65.23,1502681.0
2024-05-09,65.04,65.28,62.975,62.975,1975159.0
2024-05-10,63.11,63.74,62.92,62.92,1244754.0
2024-05-13,62.955,63.8,62.855,63.42,959854.0
2024-05-14,63.195,63.73,62.88,63.73,1160824.0
2024-05-15,63.89,64.11,63.375,63.935,1386151.0
2024-05-16,64.61,64.975,63.785,64.54,2177123.0
2024-05-17,64.0,64.12,63.025,63.325,1057051.0
2024-05-20,63.105,63.36,62.815,63.055,924188.0
2024-05-21,62.965,63.52,62.925,63.295,1104345.0
2024-05-22,63.25,63.39,61.95,62.16,1386450.0
2024-05-23,62.04,62.13,61.11,61.4,1709114.0
2024-05-24,60.0,60.085,58.91,59.095,2406352.0
2024-05-27,59.37,59.925,59.195,59.825,1262153.0
2024-05-28,59.815,59.89,59.105,59.565,1094671.0
2024-05-29,59.105,59.26,58.605,58.91,1584686.0
2024-05-30,58.465,59.53,58.39,59.4,1507212.0
2024-05-31,59.86,60.14,59.445,60.085,4104733.0
2024-06-03,60.555,60.605,60.11,60.54,1197122.0
2024-06-04,60.73,60.965,60.5,60.565,976658.0
2024-06-05,60.49,60.75,60.215,60.75,1575601.0
2024-06-06,61.12,61.76,61.01,61.36,1599733.0
2024-06-07,61.555,62.315,61.49,62.17,1580961.0
2024-06-11,61.945,62.52,61.75,62.49,1228786.0
2024-06-12,62.475,62.49,61.28,61.685,1518661.0
2024-06-13,62.605,62.89,62.435,62.445,902634.0
2024-06-14,62.555,62.87,62.11,62.41,909381.0
2024-06-17,62.29,62.555,61.975,62.29,927177.0
2024-06-18,62.975,63.185,62.51,62.66,1317224.0
2024-06-19,62.795,62.89,62.205,62.79,953164.0
2024-06-20,62.14,63.02,62.14,62.52,2301036.0
2024-06-21,62.66,63.13,61.9,61.9,4212788.0
2024-06-24,61.295,61.575,59.315,60.465,2437460.0
2024-06-25,61.26,61.455,60.62,61.25,1809456.0
2024-06-26,60.76,60.965,59.51,59.935,2079438.0
2024-06-27,59.26,60.295,58.815,60.295,1756048.0
2024-06-28,60.725,60.92,60.13,60.355,1418435.0
2024-07-01,59.73,60.335,59.5,60.335,1227233.0
2024-07-02,60.045,60.335,59.435,59.67,1368711.0
2024-07-03,59.605,59.815,59.23,59.725,1450166.0
2024-07-04,60.355,60.575,59.9,60.445,1082740.0
2024-07-05,60.26,60.5,59.98,60.5,847283.0
2024-07-08,60.42,61.295,60.38,61.26,1100335.0
2024-07-09,61.75,61.975,61.48,61.62,1271244.0
2024-07-10,61.26,61.53,60.465,61.53,1160899.0
2024-07-11,61.9,62.295,61.76,62.295,1349540.0
2024-07-12,62.595,63.78,62.51,63.49,1613620.0
2024-07-15,63.88,65.185,63.74,64.815,1789982.0
2024-07-16,64.975,65.225,64.52,64.855,1392301.0
2024-07-17,65.445,65.73,64.855,65.24,1375511.0
2024-07-18,65.295,65.78,64.79,65.61,1466113.0
2024-07-19,64.815,65.28,64.32,65.12,1289332.0
2024-07-22,64.73,65.64,64.575,65.62,731729.0
2024-07-23,66.16,66.845,66.075,66.845,1358727.0
2024-07-24,66.575,67.39,66.345,66.945,1336968.0
2024-07-25,65.925,66.11,64.845,65.0,1604395.0
2024-07-26,65.4,65.91,65.27,65.67,747886.0
2024-07-29,66.045,66.36,65.855,66.095,844210.0
2024-07-30,65.695,66.36,65.29,66.335,987628.0
2024-07-31,66.67,68.195,66.595,68.195,1997301.0
2024-08-01,68.52,68.565,68.03,68.26,944193.0
2024-08-02,66.98,67.48,65.975,66.295,1553166.0
2024-08-05,64.87,65.185,63.715,64.04,1751903.0
2024-08-06,63.98,65.825,63.955,65.49,1677593.0
2024-08-07,65.23,65.99,64.64,65.955,1127900.0
2024-08-08,65.73,66.15,65.315,66.15,123155.0
2024-08-09,66.01,66.695,65.435,65.74,853477.0
2024-08-12,66.455,66.88,66.28,66.76,951485.0
2024-08-13,67.215,67.66,67.055,67.455,1046159.0
2024-08-14,67.76,68.23,67.65,67.975,1003933.0
2024-08-15,68.17,69.38,68.16,69.25,1625623.0
2024-08-16,70.185,70.42,68.91,69.105,1186358.0
2024-08-19,68.98,69.215,68.085,68.685,1050507.0
2024-08-20,68.98,69.105,68.605,68.935,728051.0
2024-08-21,68.855,69.27,68.29,69.27,973043.0
2024-08-22,69.26,69.64,68.855,69.64,920927.0
2024-08-23,69.425,70.52,69.14,70.52,856571.0
2024-08-26,70.605,71.455,70.325,71.29,1029362.0
2024-08-27,71.075,71.37,70.555,71.02,951618.0
2024-08-28,70.76,71.485,70.39,71.485,1132859.0
2024-08-29,68.585,70.735,67.88,68.575,2224536.0
2024-08-30,68.42,68.87,66.465,67.225,3356486.0
2024-09-02,66.375,67.31,65.715,67.055,1732519.0
2024-09-03,66.78,67.85,66.77,67.53,1524803.0
2024-09-04,66.78,67.33,65.975,66.335,1597494.0
2024-09-05,66.675,66.675,65.465,65.465,1789675.0
2024-09-06,65.645,66.705,65.275,66.225,1678279.0
2024-09-09,65.525,65.875,65.24,65.71,1407573.0
2024-09-10,66.015,66.14,65.27,65.325,1083555.0
2024-09-11,65.26,65.825,65.01,65.825,1409380.0
2024-09-12,66.45,66.735,65.875,66.575,1176897.0
2024-09-13,66.905,67.275,65.91,66.31,1028549.0
2024-09-16,66.735,67.055,66.495,66.76,1020533.0
2024-09-17,66.865,66.915,66.315,66.78,784013.0
2024-09-18,66.375,70.09,65.835,66.79,1325232.0
2024-09-19,67.31,67.31,65.705,66.355,2010370.0
2024-09-20,66.83,67.365,66.6,67.365,3190618.0
2024-09-23,66.715,66.79,65.89,66.23,946244.0
2024-09-24,66.375,66.6,65.295,65.795,1288833.0
2024-09-25,66.26,66.81,65.9,66.155,1242265.0
2024-09-26,66.64,67.49,66.41,67.15,1224770.0
2024-09-27,67.52,67.615,66.24,66.855,1026542.0
2024-09-30,66.725,67.075,65.93,66.62,2097811.0
2024-10-01,66.45,66.77,66.055,66.77,974058.0
2024-10-02,66.355,66.46,65.125,65.25,1312633.0
2024-10-03,65.265,65.57,64.995,65.295,1059530.0
2024-10-04,64.88,65.165,64.33,64.975,77632.0
2024-10-07,64.51,65.25,63.61,65.135,716658.0
2024-10-08,64.745,65.695,64.35,65.22,974554.0
2024-10-09,65.79,66.505,65.56,65.79,925267.0
2024-10-10,66.12,66.405,65.615,66.09,961426.0
2024-10-11,65.74,66.165,65.645,65.91,537679.0
2024-10-14,66.045,66.675,65.835,66.355,83815.0
2024-10-15,66.81,67.15,66.45,66.76,943668.0
2024-10-16,66.66,66.685,65.96,66.27,1135914.0
2024-10-17,67.045,67.33,66.545,67.33,1674299.0
2024-10-18,67.0,67.01,66.195,66.43,973074.0
2024-10-21,66.64,67.52,66.14,67.35,1191967.0
2024-10-22,67.015,67.3,65.6,65.79,1336729.0
2024-10-23,65.835,66.675,65.74,65.995,773630.0
2024-10-24,66.225,66.43,65.58,65.95,817808.0
2024-10-25,65.76,65.77,64.275,64.33,1180966.0
2024-10-28,64.295,65.61,64.15,65.355,115504.0
2024-10-29,65.74,66.005,65.55,65.59,1401039.0
2024-10-30,65.295,65.39,63.5,63.98,1694820.0
2024-10-31,64.19,64.615,63.385,63.64,1467576.0
2024-11-01,63.185,63.32,62.66,63.015,1085243.0
2024-11-04,63.14,63.545,62.875,63.205,945451.0
2024-11-05,63.28,64.04,62.685,63.035,846205.0
2024-11-06,63.755,64.28,63.595,64.02,890142.0
2024-11-07,64.275,64.5,63.31,63.98,1074955.0
2024-11-08,64.88,65.03,64.52,64.72,917702.0
2024-11-11,64.68,64.92,64.28,64.84,1086586.0
2024-11-12,64.785,65.855,64.655,65.53,1129711.0
2024-11-13,64.985,65.24,64.475,64.89,1116540.0
2024-11-14,65.44,66.215,65.355,66.035,1099542.0
2024-11-15,65.975,66.63,65.75,66.505,1116411.0
2024-11-18,66.43,67.235,66.365,66.75,877843.0
2024-11-19,66.63,68.095,66.325,67.32,1277298.0
2024-11-20,66.695,67.1,66.355,66.84,919960.0
2024-11-21,66.98,67.12,65.4,65.9,1560443.0
2024-11-22,66.745,67.395,66.25,67.085,958102.0
2024-11-25,68.01,69.1,67.7,68.325,3328927.0
2024-11-26,69.07,69.09,67.375,67.755,1483481.0
2024-11-27,68.2,68.57,67.775,68.16,989447.0
2024-11-28,68.36,68.36,67.755,67.785,815736.0
2024-11-29,67.425,67.945,67.19,67.945,902521.0
2024-12-02,67.87,69.295,67.625,69.295,1363913.0
2024-12-03,69.55,70.355,69.42,69.92,1624718.0
2024-12-04,69.175,69.995,69.175,69.58,801810.0
2024-12-05,70.1,70.735,69.64,70.5,893011.0
2024-12-06,70.005,70.49,69.81,70.055,716196.0
2024-12-09,69.845,70.555,69.59,70.555,1227946.0
2024-12-10,70.045,70.32,69.38,70.195,1057511.0
2024-12-11,69.78,70.925,69.45,70.925,1050314.0
2024-12-12,70.99,71.775,69.9,70.565,1148132.0
2024-12-13,70.055,70.545,69.665,69.665,910511.0
2024-12-16,70.235,70.405,69.685,69.995,743552.0
2024-12-17,69.64,70.63,69.38,70.28,1235688.0
2024-12-18,70.425,70.65,69.76,70.185,979372.0
2024-12-19,68.86,69.475,68.775,69.26,916134.0
2024-12-20,68.55,68.605,65.795,65.795,3908747.0
2024-12-23,66.82,67.945,66.345,67.945,1084839.0
2024-12-24,67.68,68.065,67.575,67.7,275246.0
2024-12-27,67.915,68.635,67.545,68.635,594391.0
2024-12-30,68.23,68.615,67.615,68.5,511211.0
2024-12-31,67.8,68.455,67.245,67.66,600622.0
2025-01-02,67.31,67.71,66.895,67.555,601136.0
2025-01-03,67.33,68.105,67.085,67.925,586261.0
2025-01-06,68.57,68.92,67.64,68.03,779434.0
2025-01-07,68.03,68.785,67.415,67.895,739576.0
2025-01-08,67.54,69.26,67.385,68.86,1053277.0
2025-01-09,68.125,68.965,67.945,68.965,536924.0
2025-01-10,69.1,69.22,68.125,68.69,578443.0
2025-01-13,67.88,68.21,66.695,67.12,982356.0
2025-01-14,67.5,67.775,66.365,66.915,829420.0
2025-01-15,67.195,67.63,66.61,66.895,988052.0
2025-01-16,67.925,68.01,66.885,66.93,1219435.0
2025-01-17,66.94,67.69,66.765,67.255,656423.0
2025-01-20,67.255,68.2,67.1,67.86,33926.0
2025-01-21,68.285,68.94,68.065,68.94,959517.0
2025-01-22,69.195,70.345,69.05,69.45,1620090.0
2025-01-23,69.55,69.645,68.38,68.41,986721.0
2025-01-24,69.61,70.875,69.465,70.62,1251690.0
2025-01-28,70.195,71.475,70.175,71.38,154213.0
2025-01-29,71.51,72.435,71.26,72.22,1241475.0
2025-01-30,71.91,73.22,71.69,72.74,113130.0
2025-01-31,72.95,73.44,72.435,72.455,1457131.0
2025-02-03,70.765,71.48,70.555,71.115,1408723.0
2025-02-04,71.34,71.565,70.425,70.425,1116534.0
2025-02-05,70.585,71.085,70.44,70.66,1094689.0
2025-02-06,72.36,73.08,71.88,72.89,1635839.0
2025-02-07,72.04,72.525,71.935,72.115,895619.0
2025-02-10,71.35,72.07,71.085,71.755,646111.0
2025-02-11,72.105,73.165,71.83,71.88,986652.0
2025-02-12,72.37,73.4,72.085,73.385,1236811.0
2025-02-13,73.345,74.585,73.155,73.895,1289694.0
2025-02-14,74.755,75.135,74.45,74.46,1244442.0
2025-02-17,74.255,74.905,73.8,74.83,1217751.0
2025-02-18,74.255,74.82,73.78,73.78,1471622.0
2025-02-19,73.78,74.055,72.06,72.455,2595824.0
2025-02-20,73.485,74.915,73.14,73.42,2431091.0
2025-02-21,72.7,72.835,70.925,72.0,2177343.0
2025-02-24,71.875,72.73,71.21,72.72,1332736.0
2025-02-25,72.22,72.265,71.255,71.525,1857755.0
2025-02-26,71.705,72.15,71.15,71.95,1139758.0
2025-02-27,71.95,72.39,71.42,71.965,1141973.0
2025-02-28,72.22,72.305,71.245,71.41,3192175.0
2025-03-03,71.62,72.235,71.265,72.235,1118771.0
2025-03-04,72.235,72.235,71.65,71.975,906260.0
2025-03-05,71.455,71.68,70.685,71.41,1348970.0
2025-03-06,71.015,71.255,70.245,70.3,1620980.0
2025-03-07,69.35,69.88,68.85,69.205,1273329.0
2025-03-10,68.85,69.77,68.655,69.755,1307333.0
2025-03-11,69.06,69.06,68.115,68.84,1667682.0
2025-03-12,67.605,67.925,66.13,67.075,2083687.0
2025-03-13,67.17,67.345,66.105,66.515,1506326.0
2025-03-14,66.49,67.115,66.265,67.065,1286910.0
2025-03-17,67.48,67.7,66.69,67.105,1458005.0
2025-03-18,68.22,68.24,67.17,67.24,1249008.0
2025-03-19,66.895,67.94,66.515,67.73,1626762.0
2025-03-20,67.73,68.84,67.595,68.365,1221089.0
2025-03-21,68.32,69.03,68.21,68.21,3162657.0
2025-03-24,67.915,69.395,67.875,69.36,906858.0
2025-03-25,69.425,69.57,68.855,68.915,965405.0
2025-03-26,69.5,69.735,69.205,69.385,961272.0
2025-03-27,69.185,70.005,68.925,69.445,895417.0
2025-03-28,70.005,70.185,69.3,70.185,1404260.0
2025-03-31,69.33,70.11,69.1,69.34,1591920.0
2025-04-01,69.62,70.455,69.61,70.265,1087564.0
2025-04-02,70.775,71.095,70.6,70.925,1102091.0
2025-04-03,70.07,71.33,69.495,71.12,1205190.0
2025-04-04,70.29,71.715,68.945,69.365,183566.0
2025-04-07,66.345,67.575,65.19,65.99,2472143.0
2025-04-08,66.355,67.96,66.15,67.96,2266992.0
2025-04-09,65.585,67.575,65.475,67.575,199964.0
2025-04-10,70.515,70.935,69.32,69.32,1766580.0
2025-04-11,68.345,70.725,68.145,70.725,1624671.0
2025-04-14,71.15,71.765,70.58,71.475,1202667.0
2025-04-15,71.475,71.825,70.87,71.455,1099885.0
2025-04-16,71.315,71.735,71.17,71.545,1068002.0
2025-04-17,71.35,72.035,70.955,71.745,1171356.0
2025-04-22,71.39,71.795,70.995,71.68,1023385.0
2025-04-23,72.94,73.47,72.595,72.96,274987.0
2025-04-24,73.335,73.41,72.305,72.93,1178506.0
2025-04-28,74.145,74.615,73.795,73.98,1198951.0
2025-04-29,72.9,74.365,72.795,74.23,943216.0
2025-04-30,75.105,75.48,74.565,75.415,2207744.0
2025-05-01,75.5,75.85,74.95,75.675,881349.0
2025-05-02,75.01,76.61,74.825,76.61,983723.0
2025-05-05,76.915,77.235,76.02,76.02,794753.0
2025-05-06,76.685,76.89,75.885,76.59,973111.0
2025-05-07,76.08,77.14,75.79,77.025,1362504.0
2025-05-08,76.945,77.07,76.07,76.755,1553830.0
2025-05-09,76.79,77.36,76.395,77.265,1236052.0
2025-05-12,77.515,77.755,76.505,76.8,864861.0
2025-05-13,77.515,77.795,76.77,77.165,965923.0
2025-05-14,77.61,78.235,76.965,78.235,1257177.0
2025-05-15,78.265,80.825,78.235,79.96,2000262.0
2025-05-16,81.155,81.225,78.67,79.495,1490830.0
2025-05-19,79.535,79.795,78.765,79.755,865643.0
2025-05-20,80.555,80.815,79.88,80.42,1195018.0
2025-05-21,80.865,81.28,80.43,80.94,1223667.0
2025-05-22,79.825,80.66,79.565,80.01,1411294.0
2025-05-23,80.46,80.67,78.725,79.255,1332970.0
2025-05-26,79.2,79.71,78.715,79.585,917993.0
2025-05-27,79.235,79.825,78.505,79.825,989893.0
2025-05-28,79.92,80.265,79.315,79.73,1121335.0
2025-05-29,80.26,80.48,79.64,79.92,897831.0
2025-05-30,79.47,80.345,79.47,79.94,2644430.0
2025-06-02,79.92,80.645,79.315,80.315,842178.0
2025-06-03,80.98,81.25,80.325,80.98,1143330.0
2025-06-04,81.365,81.53,80.82,81.46,1366699.0
2025-06-05,81.46,82.49,81.03,81.425,1116255.0
2025-06-06,81.44,81.77,81.03,81.03,92593.0
2025-06-10,81.03,82.405,80.895,82.165,161335.0
2025-06-11,82.705,82.715,81.51,81.645,856447.0
2025-06-12,81.945,82.05,81.365,81.905,1209771.0
2025-06-13,81.48,81.865,80.95,81.625,1126447.0
2025-06-16,81.435,81.635,80.845,81.18,849663.0
2025-06-17,81.125,81.165,80.645,80.905,1096460.0
2025-06-18,80.44,81.305,80.215,80.69,1127826.0
2025-06-19,80.825,81.635,80.585,81.425,1325260.0
2025-06-20,81.46,81.71,79.75,80.15,2224450.0
2025-06-23,80.74,81.04,79.695,80.45,694487.0
2025-06-24,81.21,82.0,80.77,80.905,1111598.0
2025-06-25,80.915,81.365,79.875,81.01,933039.0
2025-06-26,80.94,81.345,80.24,80.67,872337.0
2025-06-27,80.69,81.575,80.125,81.01,1065596.0
2025-06-30,81.175,82.015,81.055,81.605,1457921.0
2025-07-01,81.655,82.605,81.135,81.575,1258963.0
2025-07-02,81.915,82.49,81.605,82.195,1470915.0
2025-07-03,82.08,82.08,80.16,80.585,1337368.0
2025-07-04,81.18,81.655,81.18,81.24,575777.0
2025-07-07,80.565,81.27,79.615,79.97,901056.0
2025-07-08,79.75,80.645,79.62,80.395,1032955.0
2025-07-09,79.48,80.365,79.45,79.855,819666.0
2025-07-10,80.45,80.53,79.775,80.17,956523.0
2025-07-11,80.2,80.2,78.96,79.64,867298.0
2025-07-14,79.39,79.865,79.2,79.39,730789.0
2025-07-15,80.015,80.4,79.025,79.615,728485.0
2025-07-16,78.97,79.795,78.71,79.65,820033.0
2025-07-17,80.49,80.69,79.865,80.305,1159781.0
2025-07-18,80.385,81.895,80.24,81.435,1170979.0
2025-07-21,80.805,80.885,80.18,80.645,660858.0
2025-07-22,80.69,81.18,79.865,80.015,741054.0
2025-07-23,80.24,80.55,79.525,80.035,1105287.0
2025-07-24,80.4,80.51,79.15,79.525,1109474.0
2025-07-25,78.96,79.73,78.515,79.37,881745.0
2025-07-28,79.49,80.25,79.345,79.875,794882.0
2025-07-29,79.315,80.275,79.23,80.125,1109832.0
2025-07-30,80.125,81.845,79.93,81.595,1390063.0
2025-07-31,81.385,82.57,81.065,82.57,1827222.0
2025-08-01,81.25,82.205,81.19,81.82,1228357.0
2025-08-04,81.46,82.905,81.46,81.955,890038.0
2025-08-05,82.81,84.49,82.49,84.275,1652827.0
2025-08-06,83.78,85.735,83.61,85.585,1247048.0
2025-08-07,85.7,86.41,85.45,86.2,1046378.0
2025-08-08,86.285,87.07,86.085,86.91,1355335.0
2025-08-11,86.66,86.95,85.12,85.325,1535973.0
2025-08-12,85.33,85.7,85.12,85.46,1627659.0
2025-08-13,85.68,86.18,84.805,84.805,1949688.0
2025-08-14,85.17,85.785,84.33,85.495,1547160.0
2025-08-15,85.91,86.305,85.295,86.085,1479397.0
2025-08-18,85.65,87.385,85.33,87.065,1313657.0
2025-08-19,87.16,87.52,86.305,86.75,1226003.0
2025-08-20,87.575,89.04,87.095,89.04,1813614.0
2025-08-21,89.905,91.245,88.99,91.245,2529492.0
2025-08-22,91.13,91.645,90.57,91.12,1661292.0
2025-08-25,90.915,91.04,88.665,88.71,1912960.0
2025-08-26,89.04,89.185,87.69,88.0,2043897.0
2025-08-27,89.55,89.55,87.69,88.28,1607543.0
2025-08-28,88.645,89.625,87.035,88.645,1848173.0
2025-08-29,89.08,89.52,87.77,88.405,1786118.0
2025-09-01,87.805,88.4,86.745,87.51,1440196.0
2025-09-02,87.105,87.21,85.975,86.485,1275253.0
2025-09-03,86.445,87.505,86.34,86.895,1549386.0
2025-09-04,87.74,89.09,87.63,89.09,1347559.0
2025-09-05,89.14,90.71,89.14,90.71,1298484.0
2025-09-08,89.885,90.325,89.375,89.955,1520788.0
2025-09-09,89.955,90.445,89.09,90.445,1472713.0
2025-09-10,89.815,91.13,89.78,90.985,1310049.0
2025-09-11,91.09,91.63,90.29,90.67,1538284.0
2025-09-12,91.335,91.435,90.25,90.795,958121.0
2025-09-15,89.945,91.18,89.825,91.17,887992.0
2025-09-16,91.67,92.51,91.345,92.315,1353728.0
2025-09-17,91.775,91.935,90.09,90.58,1509751.0
2025-09-18,90.58,91.25,89.385,90.62,1571148.0
2025-09-19,90.65,92.01,90.455,91.22,3062919.0
2025-09-22,91.7,91.995,90.725,91.04,761089.0
2025-09-23,90.965,91.845,90.18,91.24,813833.0
2025-09-24,90.945,91.14,89.575,90.24,1230763.0
2025-09-25,89.945,91.21,89.57,90.515,1317355.0
2025-09-26,91.06,91.13,89.61,90.29,1005226.0
2025-09-29,90.16,91.18,90.045,90.57,907034.0
2025-09-30,91.09,91.11,90.06,90.18,1171122.0
2025-10-01,90.455,90.535,88.71,88.995,1172813.0
2025-10-02,89.435,90.29,88.465,89.61,1075765.0
2025-10-03,89.835,89.965,89.345,89.72,823669.0
2025-10-06,89.965,90.045,89.21,89.68,598885.0
2025-10-07,89.61,89.66,87.74,88.475,1073391.0
2025-10-08,88.395,88.445,86.16,86.525,1682838.0
2025-10-09,86.965,87.455,86.26,86.505,1099576.0
2025-10-10,86.505,87.26,86.15,87.26,1280806.0
2025-10-13,86.86,87.82,86.65,87.23,739027.0
2025-10-14,87.11,87.13,84.985,86.18,1220431.0
2025-10-15,86.935,87.22,86.26,86.71,1243391.0
2025-10-16,87.14,88.46,86.485,87.81,1285197.0
2025-10-17,87.74,88.355,86.78,87.055,1103051.0
2025-10-20,88.17,88.29,87.19,87.895,1135694.0
2025-10-21,87.845,89.865,87.395,89.29,1358107.0
2025-10-22,88.76,89.22,88.14,89.22,1304633.0
2025-10-23,88.79,90.13,88.6,90.13,1212013.0
2025-10-24,90.24,90.895,89.525,89.525,918549.0
2025-10-27,89.965,90.67,89.56,89.835,846928.0
2025-10-28,91.14,92.805,91.14,92.325,1721110.0
2025-10-29,92.51,92.51,90.495,90.805,1070823.0
2025-10-30,88.575,89.18,84.41,84.41,2536869.0
2025-10-31,84.81,85.1,82.32,82.32,2655809.0
2025-11-03,81.25,82.695,80.635,82.525,1925790.0
2025-11-04,82.53,83.22,81.75,81.91,975922.0
2025-11-05,82.71,83.11,81.37,82.13,1489054.0
2025-11-06,82.3,82.48,80.965,81.16,1827118.0
2025-11-07,81.41,82.04,80.52,80.77,1500616.0
2025-11-10,80.41,81.06,80.11,80.85,1317648.0
2025-11-11,81.38,81.91,81.04,81.31,1065182.0
2025-11-12,81.25,82.51,80.84,81.87,1340174.0
2025-11-13,81.74,81.82,80.245,81.49,1308970.0
2025-11-14,80.5,81.54,80.5,81.13,919328.0
2025-11-17,80.39,81.32,79.92,80.9,1202663.0
2025-11-18,80.5,81.39,79.79,79.96,1608841.0
2025-11-19,80.0,81.16,79.96,79.97,1195031.0
2025-11-20,80.27,81.27,80.1,81.13,1414950.0
2025-11-21,80.56,80.8,79.65,80.03,1595072.0
2025-11-24,80.41,80.87,80.1,80.18,2338194.0
2025-11-25,79.5,80.0,78.8,79.58,1252829.0
2025-11-26,82.51,82.92,80.72,81.06,1867065.0