Date,Open,High,Low,Close,Volume
1996-06-14,1.5824987023948198,1.5824987023948198,1.5033739284752343,1.5191984963787784,369144.0
1996-06-17,1.58249836617348,1.6616229943219358,1.58249836617348,1.6616229943219358,17090.0
1996-06-18,1.6141487886872947,1.629973357059106,1.5824987492227751,1.6141487886872947,34522.0
1996-06-19,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,12988.0
1996-06-20,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,0.0
1996-06-21,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,72462.0
1996-06-24,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,0.0
1996-06-25,1.6141487886872947,1.6141487886872947,1.6141487886872947,1.6141487886872947,0.0
1996-06-26,1.5666731050932552,1.5666731050932552,1.5666731050932552,1.5666731050932552,3418.0
1996-06-27,1.55401411412636,1.55401411412636,1.55401411412636,1.55401411412636,342.0
1996-06-28,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,17090.0
1996-07-02,1.5191988251485025,1.5191988251485025,1.503374253820364,1.503374253820364,30762.0
1996-07-03,1.503374253820364,1.503374253820364,1.503374253820364,1.503374253820364,0.0
1996-07-04,1.503374253820364,1.503374253820364,1.503374253820364,1.503374253820364,0.0
1996-07-05,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,1709.0
1996-07-08,1.5191984963787784,1.5191984963787784,1.5191984963787784,1.5191984963787784,0.0
1996-07-09,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,6836.0
1996-07-10,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,0.0
1996-07-11,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,0.0
1996-07-12,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,0.0
1996-07-15,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,0.0
1996-07-16,1.5508488705258454,1.5508488705258454,1.503374253820364,1.503374253820364,16065.0
1996-07-17,1.503374253820364,1.503374253820364,1.503374253820364,1.503374253820364,0.0
1996-07-18,1.4242483384302074,1.4242483384302074,1.4242483384302074,1.4242483384302074,5127.0
1996-07-19,1.5191984963787784,1.5191984963787784,1.5191984963787784,1.5191984963787784,684.0
1996-07-22,1.4875480657150062,1.4875480657150062,1.4558980327865434,1.4558980327865434,2734.0
1996-07-23,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,684.0
1996-07-24,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,3418.0
1996-07-25,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,0.0
1996-07-26,1.4242483384302074,1.4242483384302074,1.4242483384302074,1.4242483384302074,342.0
1996-07-29,1.4242483384302074,1.4242483384302074,1.4242483384302074,1.4242483384302074,0.0
1996-07-30,1.4242483384302074,1.4242483384302074,1.4242483384302074,1.4242483384302074,0.0
1996-07-31,1.5350229936292838,1.5508485938149503,1.5350229936292838,1.5508485938149503,19824.0
1996-08-01,1.5508485938149503,1.5508485938149503,1.5508485938149503,1.5508485938149503,0.0
1996-08-02,1.5508485371666516,1.5666731050932552,1.5508485371666516,1.5666731050932552,98438.0
1996-08-06,1.5508485938149503,1.5508485938149503,1.5508485938149503,1.5508485938149503,6836.0
1996-08-07,1.5508488705258454,1.5508488705258454,1.503374253820364,1.503374253820364,464848.0
1996-08-08,1.5508485938149503,1.5508485938149503,1.5508485938149503,1.5508485938149503,342.0
1996-08-09,1.5350227389371929,1.5350227389371929,1.5350227389371929,1.5350227389371929,1025.0
1996-08-12,1.5033736624996945,1.5033736624996945,1.4558980327865434,1.4558980327865434,328470.0
1996-08-13,1.487548264582661,1.487548264582661,1.487548264582661,1.487548264582661,3418.0
1996-08-14,1.4558985107084452,1.4875485540265394,1.4242483384302074,1.4242483384302074,25977.0
1996-08-15,1.4242483807166857,1.471724156384192,1.4242483807166857,1.471724156384192,5469.0
1996-08-16,1.4558985107084452,1.4558985107084452,1.4242483384302074,1.4242483384302074,18115.0
1996-08-19,1.4242481228746535,1.5191984963787784,1.4242481228746535,1.5191984963787784,33155.0
1996-08-20,1.5191984963787784,1.5191984963787784,1.5191984963787784,1.5191984963787784,20508.0
1996-08-21,1.5508482605320333,1.5508482605320333,1.4558980327865434,1.4558980327865434,3076.0
1996-08-22,1.4590633584796435,1.4590633584796435,1.4558980327865434,1.4558980327865434,3418.0
1996-08-23,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,1025.0
1996-08-26,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,0.0
1996-08-27,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,0.0
1996-08-28,1.4558980327865434,1.4558980327865434,1.4558980327865434,1.4558980327865434,0.0
1996-08-29,1.5508483923131848,1.5824985568911774,1.5508483923131848,1.5824985568911774,21875.0
1996-08-30,1.5824987492227751,1.6141487886872947,1.5824987492227751,1.6141487886872947,5127.0
1996-09-03,1.6141487886872947,1.6141487886872947,1.6141487886872947,1.6141487886872947,1709.0
1996-09-04,1.6141487886872947,1.6141487886872947,1.6141487886872947,1.6141487886872947,3418.0
1996-09-05,1.5983236056092631,1.5983236056092631,1.5983236056092631,1.5983236056092631,5127.0
1996-09-06,1.5983236056092631,1.5983236056092631,1.5983236056092631,1.5983236056092631,0.0
1996-09-09,1.5824985568911774,1.5824985568911774,1.5824985568911774,1.5824985568911774,44434.0
1996-09-10,1.582499162069259,1.6141492097907248,1.582499162069259,1.5983236056092631,1207579.0
1996-09-11,1.6616229943219358,1.6616229943219358,1.6616229943219358,1.6616229943219358,0.0
1996-09-12,1.5983236056092631,1.5983236056092631,1.5983236056092631,1.5983236056092631,0.0
1996-09-13,1.66162345869104,1.740748237912366,1.66162345869104,1.740748237912366,13330.0
1996-09-16,1.740748237912366,1.740748237912366,1.740748237912366,1.740748237912366,39649.0
1996-09-17,1.7090981981701483,1.7090981981701483,1.6932736291978892,1.6932736291978892,7178.0
1996-09-18,1.6616233383215049,1.6616233383215049,1.6299732999655996,1.6299732999655996,25977.0
1996-09-19,1.6141487321480796,1.6299732999655996,1.6141487321480796,1.6299732999655996,18115.0
1996-09-20,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-09-23,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,8545.0
1996-09-24,1.6457988994641086,1.6457988994641086,1.6299732999655996,1.6299732999655996,24268.0
1996-09-25,1.6457986174035764,1.6457986174035764,1.6457986174035764,1.6457986174035764,6152.0
1996-09-26,1.6457986174035764,1.6457986174035764,1.6457986174035764,1.6457986174035764,3760.0
1996-09-27,1.6457988994641086,1.6457988994641086,1.6299732999655996,1.6299732999655996,29737.0
1996-09-30,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,3418.0
1996-10-01,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-02,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-03,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-04,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,1709.0
1996-10-07,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-08,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-09,1.6299732999655996,1.6299732999655996,1.6299732999655996,1.6299732999655996,0.0
1996-10-10,1.6616233178898538,1.756573689710288,1.6616233178898538,1.756573689710288,138429.0
1996-10-11,1.709098140476194,1.709098140476194,1.709098140476194,1.709098140476194,4443.0
1996-10-15,1.7090981333200843,1.7090981333200843,1.6141487886872947,1.6141487886872947,21533.0
1996-10-16,1.6141487886872947,1.6141487886872947,1.6141487886872947,1.6141487886872947,3418.0
1996-10-17,1.6616229943219358,1.6616229943219358,1.6616229943219358,1.6616229943219358,7178.0
1996-10-18,1.6616229943219358,1.6616229943219358,1.6616229943219358,1.6616229943219358,5127.0
1996-10-21,1.6141483979769984,1.6616229943219358,1.6141483979769984,1.6616229943219358,6836.0
1996-10-22,1.6616229943219358,1.6616229943219358,1.6616229943219358,1.6616229943219358,3076.0
1996-10-23,1.6457986174035764,1.6457986174035764,1.6457986174035764,1.6457986174035764,10938.0
1996-10-24,1.6457986174035764,1.6616230535489462,1.6457986174035764,1.6457986174035764,3418.0
1996-10-25,1.6616234034809552,1.709098140476194,1.6616234034809552,1.709098140476194,30762.0
1996-10-28,1.7407480350679012,1.772398200988593,1.7407480350679012,1.772398200988593,549614.0
1996-10-29,1.788222309187062,1.788222309187062,1.788222309187062,1.788222309187062,5127.0
1996-10-30,1.898998606751124,1.898998606751124,1.772398200988593,1.772398200988593,24268.0
1996-10-31,1.8040482984247648,1.819872866075113,1.8040482984247648,1.8040482984247648,34180.0
1996-11-01,1.835698455447268,1.8673484932971092,1.835698455447268,1.8673484932971092,6836.0
1996-11-04,1.867348296006925,1.867348296006925,1.835698261500992,1.835698261500992,5811.0
1996-11-05,1.8040482886373053,1.8673484932971092,1.8040482886373053,1.8673484932971092,91261.0
1996-11-06,1.8673484932971092,1.8673484932971092,1.8673484932971092,1.8673484932971092,0.0
1996-11-07,1.740748237912366,1.740748237912366,1.740748237912366,1.740748237912366,3418.0
1996-11-08,1.8040485089261584,1.8198730784229609,1.8040485089261584,1.8198730784229609,106983.0
1996-11-11,1.8198730784229609,1.8198730784229609,1.8198730784229609,1.8198730784229609,0.0
1996-11-12,1.835698465406439,1.835698465406439,1.8040482984247648,1.8040482984247648,40332.0
1996-11-13,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,0.0
1996-11-14,1.8198728050690407,1.8198728050690407,1.772398200988593,1.772398200988593,995322.0
1996-11-15,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,29053.0
1996-11-18,1.7723978739472177,1.788222309187062,1.7723978739472177,1.788222309187062,4785.0
1996-11-19,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,2734.0
1996-11-20,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,24610.0
1996-11-21,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,6152.0
1996-11-22,1.788222639148349,1.788222639148349,1.772398200988593,1.772398200988593,16748.0
1996-11-25,1.788222309187062,1.788222309187062,1.788222309187062,1.788222309187062,9229.0
1996-11-26,1.7882226990934391,1.8040482984247648,1.7723982604032138,1.8040482984247648,109034.0
1996-11-27,1.7723982604032138,1.8040482984247648,1.7723982604032138,1.8040482984247648,5127.0
1996-11-28,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,3760.0
1996-11-29,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,0.0
1996-12-02,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,0.0
1996-12-03,1.8198730784229609,1.8198730784229609,1.8198730784229609,1.8198730784229609,1367.0
1996-12-04,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,3076.0
1996-12-05,1.8673484932971092,1.8673484932971092,1.8673484932971092,1.8673484932971092,1709.0
1996-12-06,1.8673484932971092,1.8673484932971092,1.8673484932971092,1.8673484932971092,0.0
1996-12-09,1.8673484932971092,1.8673484932971092,1.8673484932971092,1.8673484932971092,0.0
1996-12-10,1.851522907139242,1.851522907139242,1.851522907139242,1.851522907139242,17090.0
1996-12-11,1.8040482984247648,1.8040482984247648,1.8040482984247648,1.8040482984247648,8545.0
1996-12-12,1.835698261500992,1.835698261500992,1.835698261500992,1.835698261500992,3418.0
1996-12-13,1.819872866075113,1.819872866075113,1.8040482984247648,1.8040482984247648,9570.0
1996-12-16,1.8040482984247648,1.8040482984247648,1.7882226990934391,1.8040482984247648,23926.0
1996-12-17,1.788222639148349,1.788222639148349,1.772398200988593,1.772398200988593,29737.0
1996-12-18,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,0.0
1996-12-19,1.7723984075211623,1.7723984075211623,1.66162345869104,1.740748237912366,12988.0
1996-12-20,1.740748237912366,1.740748237912366,1.740748237912366,1.740748237912366,0.0
1996-12-23,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,3076.0
1996-12-24,1.772398200988593,1.8515228420296144,1.772398200988593,1.772398200988593,31104.0
1996-12-27,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,0.0
1996-12-30,1.772398200988593,1.772398200988593,1.772398200988593,1.772398200988593,0.0
1996-12-31,1.8040483013893285,1.851522907139242,1.8040483013893285,1.851522907139242,5811.0
1997-01-02,1.851522907139242,1.851522907139242,1.851522907139242,1.851522907139242,0.0
1997-01-03,1.851522907139242,1.851522907139242,1.851522907139242,1.851522907139242,0.0
1997-01-06,1.835698261500992,1.835698261500992,1.835698261500992,1.835698261500992,2051.0
1997-01-07,1.7407479000629764,1.835698261500992,1.7407479000629764,1.835698261500992,1709.0
1997-01-08,1.8198730784229609,1.8198730784229609,1.8198730784229609,1.8198730784229609,17090.0
1997-01-09,1.8356985182672088,1.8989987250932268,1.8356985182672088,1.8989987250932268,17774.0
1997-01-10,1.8989987709386216,2.1363728435451748,1.8989987709386216,2.1363728435451748,35205.0
1997-01-13,2.057248137394525,2.057248137394525,2.057248137394525,2.057248137394525,1709.0
1997-01-14,2.088898234830697,2.088898234830697,2.088898234830697,2.088898234830697,10254.0
1997-01-15,2.136372783035578,2.136372783035578,2.025597969633803,2.057248137394525,76221.0
1997-01-16,2.057248137394525,2.057248137394525,2.057248137394525,2.057248137394525,0.0
1997-01-17,2.0572481956630333,2.1363728435451748,2.0572481956630333,2.1363728435451748,2051.0
1997-01-20,2.1363728430037696,2.1363728430037696,2.088898234830697,2.088898234830697,87159.0
1997-01-21,2.057248195141681,2.088898234830697,2.057248195141681,2.088898234830697,7178.0
1997-01-22,2.088898234830697,2.1363728430037696,2.088898234830697,2.088898234830697,335648.0
1997-01-23,2.104722477389112,2.104722477389112,2.08889791135556,2.104722477389112,10938.0
1997-01-24,2.08889791135556,2.104722477389112,2.08889791135556,2.104722477389112,703083.0
1997-01-27,2.073072751115049,2.152198564062987,2.073072751115049,2.152198564062987,2051.0
1997-01-28,2.1363728435451748,2.1363728435451748,2.1363728435451748,2.1363728435451748,50928.0
1997-01-29,2.1363728435451748,2.1363728435451748,2.1363728435451748,2.1363728435451748,12988.0
1997-01-30,2.120548522596112,2.152198564062987,2.120548522596112,2.152198564062987,20166.0
1997-01-31,2.152198373013128,2.1680229409813463,2.152198373013128,2.1680229409813463,24268.0
1997-02-03,2.168023133435947,2.168023133435947,2.152198564062987,2.152198564062987,100489.0
1997-02-04,2.1680229409813463,2.1838473799894405,2.1680229409813463,2.1680229409813463,158937.0
1997-02-05,2.168023133435947,2.168023133435947,2.152198564062987,2.152198564062987,102540.0
1997-02-06,2.1521985055635247,2.2154976840557685,2.1521985055635247,2.2154976840557685,1639273.0
1997-02-07,2.262973093391078,2.531997314818037,2.262973093391078,2.531997314818037,138087.0
1997-02-10,2.5319965872025665,2.6585969581950417,2.5319965872025665,2.626946800966882,387943.0
1997-02-11,2.6902460837425406,2.6902460837425406,2.611121335472553,2.626946800966882,361624.0
1997-02-12,2.6269474139870925,2.690246711534174,2.3737479025167385,2.3737479025167385,114503.0
1997-02-13,2.373747638627249,2.373747638627249,2.2946218490083448,2.357921913279036,46827.0
1997-02-14,2.421222635406936,2.531997314818037,2.421222635406936,2.531997314818037,2734.0
1997-02-17,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,0.0
1997-02-18,2.611121886608741,2.611121886608741,2.611121886608741,2.611121886608741,3418.0
1997-02-19,2.595297509690381,2.595297509690381,2.595297509690381,2.595297509690381,0.0
1997-02-20,2.595297647464858,2.595297647464858,2.389572469083525,2.531997314818037,69044.0
1997-02-21,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,0.0
1997-02-24,2.56364794969399,2.56364794969399,2.56364794969399,2.56364794969399,5127.0
1997-02-25,2.56364794969399,2.56364794969399,2.56364794969399,2.56364794969399,3076.0
1997-02-26,2.56364794969399,2.56364794969399,2.531997777585944,2.56364794969399,23584.0
1997-02-27,2.5952974494549697,2.611121886608741,2.5952974494549697,2.611121886608741,2734.0
1997-02-28,2.579471789172569,2.579471789172569,2.579471789172569,2.579471789172569,3418.0
1997-03-03,2.579471789172569,2.579471789172569,2.579471789172569,2.579471789172569,10596.0
1997-03-04,2.579471919502555,2.579471919502555,2.531997314818037,2.531997314818037,14697.0
1997-03-05,2.531997121637687,2.611121886608741,2.531997121637687,2.611121886608741,34522.0
1997-03-06,2.579471789172569,2.579471789172569,2.579471789172569,2.579471789172569,6494.0
1997-03-07,2.595297509690381,2.611121947211429,2.595297509690381,2.595297509690381,10596.0
1997-03-10,2.579471789172569,2.5952975163352643,2.579471789172569,2.579471789172569,262161.0
1997-03-11,2.579471722700099,2.611121886608741,2.579471722700099,2.611121886608741,594048.0
1997-03-12,2.579471789172569,2.579471789172569,2.579471789172569,2.579471789172569,5469.0
1997-03-13,2.579472390947297,2.579472390947297,2.56364794969399,2.56364794969399,14697.0
1997-03-14,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,512358.0
1997-03-17,2.531997180403933,2.595297509690381,2.531997180403933,2.595297509690381,5469.0
1997-03-18,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,1709.0
1997-03-19,2.531997243073354,2.531997243073354,2.4528724743074424,2.4528724743074424,6152.0
1997-03-20,2.547821960456287,2.547821960456287,2.547821960456287,2.547821960456287,1025.0
1997-03-21,2.531997243073354,2.531997243073354,2.405397870968127,2.4528724743074424,49561.0
1997-03-24,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,4102.0
1997-03-25,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,0.0
1997-03-26,2.516173206619568,2.516173206619568,2.516173206619568,2.516173206619568,1709.0
1997-03-27,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,1709.0
1997-03-31,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,0.0
1997-04-01,2.5003466799420835,2.5003466799420835,2.4528720841540683,2.5003466799420835,8887.0
1997-04-02,2.5003474765806724,2.516173206619568,2.5003474765806724,2.516173206619568,81007.0
1997-04-03,2.484522639734039,2.484522639734039,2.4528724743074424,2.4528724743074424,15723.0
1997-04-04,2.4528720841540683,2.5003466799420835,2.4528720841540683,2.5003466799420835,3760.0
1997-04-07,2.4686976573854738,2.4686976573854738,2.4686976573854738,2.4686976573854738,1025.0
1997-04-08,2.531997243073354,2.531997243073354,2.4528724743074424,2.4528724743074424,332571.0
1997-04-09,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,0.0
1997-04-10,2.4053978092105046,2.531997178065344,2.3737479025167385,2.3737479025167385,225930.0
1997-04-11,2.3737479025167385,2.4686971067575865,2.3737479025167385,2.3737479025167385,4102.0
1997-04-14,2.3737479025167385,2.3737479025167385,2.3737479025167385,2.3737479025167385,0.0
1997-04-15,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,1709.0
1997-04-16,2.4053981856155557,2.4053981856155557,2.2154976840557685,2.2154976840557685,896200.0
1997-04-17,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,1367.0
1997-04-18,2.4212223768712704,2.4686969764864988,2.4212223768712704,2.4212223768712704,4785.0
1997-04-21,2.4212223768712704,2.4212223768712704,2.4212223768712704,2.4212223768712704,0.0
1997-04-22,2.4212223768712704,2.4212223768712704,2.4212223768712704,2.4212223768712704,0.0
1997-04-23,2.421222566801078,2.5003470776467576,2.373747963461762,2.4528724743074424,24268.0
1997-04-24,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,9570.0
1997-04-25,2.4528724113309286,2.4528724113309286,2.3737479025167385,2.3737479025167385,25977.0
1997-04-28,2.3737479025167385,2.3737479025167385,2.3737479025167385,2.3737479025167385,4443.0
1997-04-29,2.373747970602372,2.373747970602372,2.3420978050805674,2.3420978050805674,14014.0
1997-04-30,2.342097923625606,2.4053979999529105,2.342097923625606,2.4053979999529105,184230.0
1997-05-01,2.4053979999529105,2.4053979999529105,2.4053979999529105,2.4053979999529105,3760.0
1997-05-02,2.421222317506233,2.43704675378963,2.4053976233026315,2.43704675378963,140822.0
1997-05-05,2.4686971701403926,2.4686971701403926,2.4528724743074424,2.4528724743074424,10254.0
1997-05-06,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,342.0
1997-05-07,2.43704675378963,2.43704675378963,2.43704675378963,2.43704675378963,17090.0
1997-05-08,2.452872958429213,2.4686976573854738,2.452872958429213,2.4686976573854738,7861.0
1997-05-09,2.4686976573854738,2.4686976573854738,2.452872958429213,2.4686976573854738,47168.0
1997-05-12,2.452872221753848,2.452872221753848,2.43704675378963,2.43704675378963,22217.0
1997-05-13,2.437046880351794,2.45287234913787,2.3895722794350984,2.3895722794350984,10596.0
1997-05-14,2.43704675378963,2.43704675378963,2.43704675378963,2.43704675378963,13672.0
1997-05-15,2.42122269663443,2.42122269663443,2.4053979999529105,2.4053979999529105,19483.0
1997-05-16,2.4053979999529105,2.4053979999529105,2.4053979999529105,2.4053979999529105,17432.0
1997-05-20,2.4053979999529105,2.4053979999529105,2.3895725295106542,2.4053979999529105,45118.0
1997-05-21,2.421222566801078,2.4528724743074424,2.421222566801078,2.4528724743074424,37598.0
1997-05-22,2.4528724743074424,2.4528724743074424,2.4528724743074424,2.4528724743074424,27686.0
1997-05-23,2.484523109183396,2.484523109183396,2.452872937776516,2.484523109183396,1924676.0
1997-05-26,2.484523109183396,2.484523109183396,2.484523109183396,2.484523109183396,10254.0
1997-05-27,2.484523109183396,2.484523109183396,2.468697636599535,2.484523109183396,411185.0
1997-05-28,2.484523109183396,2.484523109183396,2.484523109183396,2.484523109183396,4785.0
1997-05-29,2.4686976573854738,2.4845231301025823,2.4686976573854738,2.4686976573854738,58106.0
1997-05-30,2.5003466799420835,2.5003466799420835,2.5003466799420835,2.5003466799420835,2734.0
1997-06-02,2.516173206619568,2.516173206619568,2.516173206619568,2.516173206619568,4443.0
1997-06-03,2.531997742811927,2.531997742811927,2.4686976573854738,2.4686976573854738,15723.0
1997-06-04,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,591998.0
1997-06-05,2.468696777469946,2.5003466799420835,2.468696777469946,2.5003466799420835,10938.0
1997-06-06,2.531997314818037,2.531997314818037,2.531997314818037,2.531997314818037,2051.0
1997-06-09,2.579471782568206,2.595297509690381,2.579471782568206,2.595297509690381,3760.0
1997-06-10,2.5952977143216565,2.769372730863882,2.5952977143216565,2.721897093275398,195510.0
1997-06-11,2.6902469261366555,2.721897093275398,2.6902469261366555,2.721897093275398,23926.0
1997-06-12,2.6902472440372374,2.7060727163570384,2.6902472440372374,2.7060727163570384,16748.0
1997-06-13,2.7060727163570384,2.7060727163570384,2.7060727163570384,2.7060727163570384,0.0
1997-06-16,2.674421649928873,2.674421649928873,2.626946800966882,2.626946800966882,15039.0
1997-06-17,2.690247382833023,2.690247382833023,2.6585982420025065,2.6585982420025065,4443.0
1997-06-18,2.626947355443391,2.626947355443391,2.611121886608741,2.611121886608741,5127.0
1997-06-19,2.6902469261366555,2.721897093275398,2.6902469261366555,2.721897093275398,6152.0
1997-06-20,2.611122461640994,2.7060727163570384,2.611122461640994,2.7060727163570384,9570.0
1997-06-23,2.6902464583994443,2.6902464583994443,2.674422022381989,2.6902464583994443,228322.0
1997-06-24,2.6902469261366555,2.721897093275398,2.6902469261366555,2.721897093275398,550982.0
1997-06-25,2.721896743499147,2.880147043016477,2.721896743499147,2.880147043016477,97413.0
1997-06-26,2.895972791861636,2.895972791861636,2.785197825587524,2.785197825587524,24951.0
1997-06-27,2.8168478582437797,2.832672299942055,2.7851976852457594,2.832672299942055,24610.0
1997-06-30,2.7851976852457594,2.832672299942055,2.7851976852457594,2.832672299942055,48194.0
1997-07-02,2.832672299942055,2.832672299942055,2.832672299942055,2.832672299942055,0.0
1997-07-03,2.832672257511313,2.959272689686744,2.832672257511313,2.959272689686744,476127.0
1997-07-04,2.975096529165322,2.975096529165322,2.9276219247861888,2.975096529165322,45118.0
1997-07-07,2.9750966577813904,3.0383969927575567,2.9750966577813904,3.0383969927575567,63233.0
1997-07-08,3.085871646229861,3.164997453036629,3.085871646229861,3.1333472850660726,23926.0
1997-07-09,3.133347528608604,3.1491719690232203,2.927622323530681,2.927622323530681,48536.0
1997-07-10,3.054221765909105,3.054221765909105,3.022572884559088,3.022572884559088,6152.0
1997-07-11,3.0383969927575567,3.07004716024564,3.0383969927575567,3.0383969927575567,4443.0
1997-07-14,3.1966472112185267,3.1966472112185267,3.070048052013957,3.1966472112185267,20166.0
1997-07-15,3.19664586167648,3.2124715881368857,3.133346824638076,3.2124715881368857,61866.0
1997-07-16,3.1966460754174486,3.1966460754174486,3.117521564548261,3.117521564548261,154152.0
1997-07-17,3.1649971137823547,3.1649971137823547,3.1175214800350286,3.1649971137823547,17774.0
1997-07-18,3.1491727368639952,3.1491727368639952,3.1491727368639952,3.1491727368639952,36914.0
1997-07-21,3.1491717958647034,3.1491717958647034,3.101697187629901,3.101697187629901,75196.0
1997-07-22,3.101697187629901,3.101697187629901,3.0542215477140644,3.101697187629901,140480.0
1997-07-23,3.117522067485046,3.2441224917327305,3.117522067485046,3.2441224917327305,30762.0
1997-07-24,3.25994599845121,3.29159615992759,3.244121562513519,3.29159615992759,71778.0
1997-07-25,3.2915960858004505,3.3707205849888093,3.2915960858004505,3.323245988643872,136036.0
1997-07-28,3.339071615306079,3.481496475824732,3.339071615306079,3.481496475824732,47168.0
1997-07-29,3.4498458448790035,3.560620778895545,3.4498458448790035,3.560620778895545,84083.0
1997-07-30,3.560621154341116,3.639746963005593,3.560621154341116,3.639746963005593,35889.0
1997-07-31,3.592270944271866,3.592270944271866,3.560620778895545,3.560620778895545,35889.0
1997-08-01,3.5606208401369424,3.5606208401369424,3.544796401977186,3.544796401977186,4785.0
1997-08-05,3.5606211621609347,3.5606211621609347,3.5289720250588266,3.5289720250588266,14697.0
1997-08-06,3.481496377357673,3.639746963005593,3.481496377357673,3.639746963005593,22901.0
1997-08-07,3.639746701984245,3.766346078158527,3.639746701984245,3.734695911714657,68360.0
1997-08-08,3.797995986682158,3.797995986682158,3.7188714732933215,3.734695911714657,22559.0
1997-08-11,3.734696161073536,3.750521632232469,3.718871721595632,3.750521632232469,68018.0
1997-08-12,3.734696513206017,3.734696513206017,3.718872072236078,3.718872072236078,17090.0
1997-08-13,3.718872072236078,3.718872072236078,3.718872072236078,3.718872072236078,22901.0
1997-08-14,3.718872072236078,3.718872072236078,3.718872072236078,3.718872072236078,15381.0
1997-08-15,3.7188715425959376,3.7188715425959376,3.703045814278484,3.703045814278484,43750.0
1997-08-18,3.703045814278484,3.703045814278484,3.703045814278484,3.703045814278484,16065.0
1997-08-19,3.703046010831571,3.703046010831571,3.639746963005593,3.639746963005593,87501.0
1997-08-20,3.687221706080016,3.687221706080016,3.63974709607454,3.687221706080016,8545.0
1997-08-21,3.687221706080016,3.687221706080016,3.6555715362092505,3.687221706080016,68360.0
1997-08-22,3.6872209599344647,3.6872209599344647,3.671396523001984,3.671396523001984,5127.0
1997-08-25,3.639746579216694,3.639746579216694,3.481496010255324,3.560620778895545,11279.0
1997-08-26,3.592271323054752,3.639746963005593,3.592271323054752,3.639746963005593,16065.0
1997-08-27,3.623920289147593,3.623920289147593,3.576445693253686,3.576445693253686,3760.0
1997-08-28,3.592270386604861,3.592270386604861,3.576445693253686,3.576445693253686,219094.0
1997-08-29,3.592271323054752,3.639746963005593,3.592271323054752,3.639746963005593,6836.0
1997-09-02,3.63974709607454,3.687221706080016,3.63974709607454,3.687221706080016,23584.0
1997-09-03,3.703045814278484,3.703045814278484,3.703045814278484,3.703045814278484,6836.0
1997-09-04,3.7188715425959376,3.7188715425959376,3.703045814278484,3.703045814278484,10254.0
1997-09-05,3.639746359535943,3.6872209599344647,3.639746359535943,3.671396523001984,12988.0
1997-09-08,3.671396523001984,3.671396523001984,3.671396523001984,3.671396523001984,1709.0
1997-09-09,3.671397265945304,3.687221706080016,3.671397265945304,3.687221706080016,73487.0
1997-09-10,3.6872209599344647,3.6872209599344647,3.671396523001984,3.671396523001984,7861.0
1997-09-11,3.671396523001984,3.671396523001984,3.639746359535943,3.671396523001984,8545.0
1997-09-12,3.671397265945304,3.687221706080016,3.671397265945304,3.687221706080016,3418.0
1997-09-15,3.6872214232570752,3.797996106587001,3.6872214232570752,3.797996106587001,32813.0
1997-09-16,3.8138206047100174,3.877120678377704,3.8138206047100174,3.877120678377704,31446.0
1997-09-17,3.8771213723434057,4.035371971718237,3.8771213723434057,4.035371971718237,46485.0
1997-09-18,4.11449627478905,4.4309961469545165,4.11449627478905,4.11449627478905,152785.0
1997-09-19,4.035371844693577,4.067020725554957,4.035371844693577,4.067020725554957,2051.0
1997-09-22,4.114496626049755,4.114496626049755,4.067020725554957,4.067020725554957,5469.0
1997-09-23,4.11449627478905,4.256921126991422,4.11449627478905,4.11449627478905,28369.0
1997-09-24,4.241094783494504,4.241094783494504,4.241094783494504,4.241094783494504,6494.0
1997-09-25,4.193621115299644,4.193621115299644,4.146146504793219,4.193621115299644,50928.0
1997-09-26,4.130320829807289,4.193620909185322,4.130320829807289,4.177796469661394,29737.0
1997-09-29,4.146146103505331,4.146146103505331,4.146146103505331,4.146146103505331,3418.0
1997-09-30,4.193621115299644,4.209445813521606,4.193621115299644,4.193621115299644,16406.0
1997-10-01,4.16197120301518,4.193621115299644,4.16197120301518,4.193621115299644,2393.0
1997-10-02,4.114496390283362,4.177796469661394,4.114496390283362,4.177796469661394,4102.0
1997-10-03,4.193620909185322,4.193620909185322,4.177796469661394,4.177796469661394,4102.0
1997-10-06,4.114496282983746,4.114496282983746,4.051195947336228,4.098670554271237,14014.0
1997-10-07,4.11449627478905,4.177796352390244,4.11449627478905,4.11449627478905,18115.0
1997-10-08,4.11449609277093,4.130320531150619,3.8771207477874623,3.956245518888299,72803.0
1997-10-09,3.987895613855978,4.035371249427271,3.877120678377704,3.877120678377704,23584.0
1997-10-10,3.908771850693439,3.908771850693439,3.908771850693439,3.908771850693439,2051.0
1997-10-14,3.956245698268469,4.003721336842284,3.956245698268469,4.003721336842284,4443.0
1997-10-15,4.035371251925152,4.114496021658442,3.987895616324471,3.987895616324471,12647.0
1997-10-16,4.019545593689208,4.019545593689208,3.956245518888299,3.956245518888299,20166.0
1997-10-17,3.956245518888299,3.956245518888299,3.956245518888299,3.956245518888299,0.0
1997-10-20,3.9404211930837176,3.956245631915499,3.924596496331689,3.924596496331689,14697.0
1997-10-21,3.9087715082386656,3.9404216794097207,3.9087715082386656,3.9404216794097207,6836.0
1997-10-22,3.924596313948997,3.924596313948997,3.877120678377704,3.877120678377704,33838.0
1997-10-23,3.8138207522252503,3.86129638963286,3.8138207522252503,3.8138207522252503,12647.0
1997-10-24,3.8138207522252503,3.8138207522252503,3.8138207522252503,3.8138207522252503,6152.0
1997-10-27,3.8612959733281382,3.8612959733281382,3.7663457404309377,3.7663457404309377,11621.0
1997-10-28,3.5764460483971883,3.8612959733281382,3.5764460483971883,3.7663457404309377,51612.0
1997-10-29,3.861296032739454,3.861296032739454,3.79799570455388,3.861296032739454,9570.0
1997-10-30,3.797996106587001,3.797996106587001,3.797996106587001,3.797996106587001,64258.0
1997-10-31,3.782171548260823,3.797995986682158,3.734695911714657,3.734695911714657,10596.0
1997-11-03,3.7821721573983713,3.797996598368311,3.639747288183564,3.718872072236078,27344.0
1997-11-04,3.734695911714657,3.734695911714657,3.734695911714657,3.734695911714657,2051.0
1997-11-05,3.718871721595632,3.750521632232469,3.639746945003537,3.750521632232469,34522.0
1997-11-06,3.750521371946364,3.956245518888299,3.750521371946364,3.956245518888299,6152.0
1997-11-07,3.766346197064165,3.797996106587001,3.766346197064165,3.797996106587001,54004.0
1997-11-10,3.797996106587001,3.797996106587001,3.750521500222996,3.797996106587001,16065.0
1997-11-11,3.797996598368311,3.797996598368311,3.718872072236078,3.718872072236078,5127.0
1997-11-12,3.766346078158527,3.766346078158527,3.734695911714657,3.734695911714657,10254.0
1997-11-13,3.797996106587001,3.797996106587001,3.797996106587001,3.797996106587001,2734.0
1997-11-14,3.7663457404309377,3.7663457404309377,3.7663457404309377,3.7663457404309377,342.0
1997-11-17,3.7663457404309377,3.7663457404309377,3.7663457404309377,3.7663457404309377,2734.0
1997-11-18,3.7663463296306303,3.7663463296306303,3.750521632232469,3.750521632232469,8203.0
1997-11-19,3.750521650782413,3.750521650782413,3.639746963005593,3.639746963005593,22217.0
1997-11-20,3.703045814278484,3.703045814278484,3.6713969368460257,3.703045814278484,5469.0
1997-11-21,3.6397469716829742,3.6397469716829742,3.576446634104791,3.62392124248778,48194.0
1997-11-24,3.62392124248778,3.62392124248778,3.62392124248778,3.62392124248778,0.0
1997-11-25,3.60809585371661,3.60809585371661,3.576445693253686,3.576445693253686,24610.0
1997-11-26,3.576445693253686,3.576445693253686,3.576445693253686,3.576445693253686,37598.0
1997-11-27,3.576445693253686,3.576445693253686,3.576445693253686,3.576445693253686,4785.0
1997-11-28,3.655570802484172,3.655570802484172,3.655570802484172,3.655570802484172,2393.0
1997-12-01,3.655570802484172,3.655570802484172,3.655570802484172,3.655570802484172,0.0
1997-12-02,3.655571402561764,3.797996259052219,3.639746963005593,3.639746963005593,83057.0
1997-12-03,3.639746963005593,3.671397131719229,3.639746963005593,3.639746963005593,15039.0
1997-12-04,3.639746963005593,3.639746963005593,3.639746963005593,3.639746963005593,1025.0
1997-12-05,3.5922711264783262,3.6397467638312047,3.5922711264783262,3.6080965968495295,16065.0
1997-12-08,3.560620778895545,3.560620778895545,3.560620778895545,3.560620778895545,4102.0
1997-12-09,3.560620778895545,3.560620778895545,3.560620778895545,3.560620778895545,23926.0
1997-12-10,3.560620778895545,3.560620778895545,3.560620778895545,3.560620778895545,56739.0
1997-12-11,3.639746579216694,3.639746579216694,3.560620778895545,3.560620778895545,38282.0
1997-12-12,3.481496475824732,3.481496475824732,3.481496475824732,3.481496475824732,17432.0
1997-12-15,3.481496475824732,3.481496475824732,3.481496475824732,3.481496475824732,0.0
1997-12-16,3.4181973558319507,3.4181973558319507,3.4181973558319507,3.4181973558319507,9570.0
1997-12-17,3.370721457595561,3.4181973558319507,3.370721457595561,3.4181973558319507,92970.0
1997-12-18,3.465671699672096,3.481496138140956,3.4023713665942474,3.4023713665942474,22217.0
1997-12-19,3.4340222701900918,3.4340222701900918,3.4340222701900918,3.4340222701900918,1367.0
1997-12-22,3.449845840948779,3.449845840948779,3.449845840948779,3.449845840948779,7520.0
1997-12-23,3.4656715684194888,3.4656715684194888,3.449845840948779,3.449845840948779,5127.0
1997-12-24,3.449845840948779,3.449845840948779,3.449845840948779,3.449845840948779,0.0
1997-12-29,3.449845840948779,3.449845840948779,3.449845840948779,3.449845840948779,0.0
1997-12-30,3.481495999304397,3.481495999304397,3.4656715614665914,3.4656715614665914,2734.0
1997-12-31,3.434021795509878,3.434021795509878,3.4181973558319507,3.4181973558319507,9229.0
1998-01-02,3.4181973558319507,3.4181973558319507,3.4181973558319507,3.4181973558319507,0.0
1998-01-05,3.4656715684194888,3.481496006289042,3.434021403079225,3.449845840948779,58790.0
1998-01-06,3.481496377357673,3.639746963005593,3.481496377357673,3.639746963005593,34864.0
1998-01-07,3.560620778895545,3.560620778895545,3.560620778895545,3.560620778895545,11621.0
1998-01-08,3.5606208401369424,3.5922710060576333,3.544796401977186,3.544796401977186,37598.0
1998-01-09,3.560620778895545,3.639746579216694,3.5447963410079644,3.560620778895545,120314.0
1998-01-12,3.5606212550460583,3.5606212550460583,3.481496475824732,3.481496475824732,35889.0
1998-01-13,3.481496475824732,3.481496475824732,3.481496475824732,3.481496475824732,0.0
1998-01-14,3.481496475824732,3.481496475824732,3.481496475824732,3.481496475824732,0.0
1998-01-15,3.4814961380033407,3.513146304541014,3.4814961380033407,3.513146304541014,2051.0
1998-01-16,3.623920851727955,3.623920851727955,3.481496010255324,3.560620778895545,17432.0
1998-01-19,3.560620778895545,3.560620778895545,3.560620778895545,3.560620778895545,0.0
1998-01-20,3.639746860670382,4.098670554271237,3.639746860670382,4.098670554271237,333939.0
1998-01-21,4.14614640224804,4.14614640224804,4.003721542570224,4.019545982480534,59815.0
1998-01-22,4.003721336842284,4.003721336842284,4.003721336842284,4.003721336842284,15723.0
1998-01-23,3.90877084659118,3.987895616324471,3.877120680777628,3.987895616324471,23926.0
1998-01-26,3.987895616324471,3.987895616324471,3.987895616324471,3.987895616324471,0.0
1998-01-27,4.035371971718237,4.051196412647045,4.035371971718237,4.035371971718237,11279.0
1998-01-28,4.114496390283362,4.177796469661394,4.082846221634216,4.177796469661394,47510.0
1998-01-29,4.193621921005285,4.399347422060694,4.193621921005285,4.383521431196787,167140.0
1998-01-30,4.383520230667974,4.383520230667974,4.336045881962693,4.336045881962693,4102.0
1998-02-02,4.383519823057166,4.399345808115147,4.351869916303012,4.399345808115147,37256.0
1998-02-03,4.399346141483937,4.462644928107928,4.399346141483937,4.462644928107928,14697.0
1998-02-04,4.367695729344357,4.430996063676103,4.272745485766985,4.3518702588810525,45118.0
1998-02-05,4.3518702588810525,4.3518702588810525,4.3518702588810525,4.3518702588810525,2734.0
1998-02-06,4.272745687090349,4.272745687090349,4.193620910248078,4.272745687090349,24268.0
1998-02-09,4.272745485766985,4.3518702588810525,4.272745485766985,4.3518702588810525,6494.0
1998-02-10,4.272745883137038,4.304396053246411,4.272745883137038,4.304396053246411,6494.0
1998-02-11,4.383521431196787,4.383521431196787,4.272746716918411,4.383521431196787,8887.0
1998-02-12,4.3518706511555845,4.43099646308298,4.3518706511555845,4.415170991193178,38282.0
1998-02-13,4.4151709711730565,4.430996442991099,4.4151709711730565,4.430996442991099,11621.0
1998-02-16,4.430996063676103,4.430996063676103,4.2885712141505365,4.3518702588810525,10596.0
1998-02-17,4.430995197822766,4.494294488104319,4.430995197822766,4.494294488104319,23242.0
1998-02-18,4.430997340425945,4.430997340425945,4.383521431196787,4.383521431196787,26660.0
1998-02-19,4.272745687090349,4.272745687090349,4.272745687090349,4.272745687090349,3418.0
1998-02-20,4.367696103240535,4.430996442991099,4.367696103240535,4.430996442991099,227981.0
1998-02-23,4.430996177367549,4.525945391700163,4.4151707064981895,4.525945391700163,19141.0
1998-02-24,4.589246144521236,4.589246144521236,4.55759571574805,4.573420672214366,221486.0
1998-02-25,4.573420714468752,4.589246186921834,4.541771317084257,4.557595757856226,54346.0
1998-02-26,4.573420651776142,4.620896036803481,4.557595695380545,4.589246124012289,103907.0
1998-02-27,4.5892454458760215,4.652545777945296,4.5892454458760215,4.636719792207148,1526821.0
1998-03-02,4.668370905990271,4.668370905990271,4.589246124012289,4.589246124012289,223195.0
1998-03-03,4.589245244149994,4.589245244149994,4.510120477342023,4.510120477342023,5811.0
1998-03-04,4.5101213420343065,4.589246124012289,4.5101213420343065,4.589246124012289,284378.0
1998-03-05,4.5101212228786345,4.5101212228786345,4.430996442991099,4.430996442991099,5127.0
1998-03-06,4.510120477342023,4.510120477342023,4.510120477342023,4.510120477342023,3760.0
1998-03-09,4.541771380937866,4.541771380937866,4.541771380937866,4.541771380937866,20508.0
1998-03-10,4.573420672214366,4.573420672214366,4.573420672214366,4.573420672214366,69727.0
1998-03-11,4.652545298542592,4.652545298542592,4.620894877849008,4.620894877849008,37256.0
1998-03-12,4.747495016197316,5.538744271536949,4.747495016197316,5.522919833221062,520561.0
1998-03-13,5.617868244490345,5.6969940357159725,5.538743484945523,5.617868244490345,272756.0
1998-03-16,5.617868961815249,5.617868961815249,5.53874419216728,5.554569661937344,58448.0
1998-03-17,5.538744956353393,5.538744956353393,5.380495395223605,5.459620175788499,125099.0
1998-03-18,5.522921055827915,5.665345674763674,5.475445151168146,5.665345674763674,241311.0
1998-03-19,5.538743522072044,5.602043330132204,5.475443198171478,5.602043330132204,17432.0
1998-03-20,5.53874419216728,5.554569661937344,5.53874419216728,5.554569661937344,8545.0
1998-03-23,5.570395651175047,5.696996349546336,5.53874573450253,5.570395651175047,58448.0
1998-03-24,5.602045328284967,5.665345674763674,5.570395412965909,5.665345674763674,2393.0
1998-03-25,5.554570428306913,5.633695208871806,5.459620175788499,5.459620175788499,23584.0
1998-03-26,5.538743484945523,5.617868244490345,5.507093065287192,5.617868244490345,11963.0
1998-03-27,5.6178688822239495,5.6178688822239495,5.586219490653625,5.586219490653625,6152.0
1998-03-30,5.586219490653625,5.586219490653625,5.586219490653625,5.586219490653625,0.0
1998-03-31,5.538745434373306,5.681170051682032,5.538745434373306,5.681170051682032,5127.0
1998-04-01,5.58621885651282,5.649518148308272,5.58621885651282,5.617868244490345,40674.0
1998-04-02,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,3076.0
1998-04-03,5.66534561004387,5.681170051682032,5.66534561004387,5.681170051682032,4443.0
1998-04-06,5.66534576185298,5.66534576185298,5.633695846047391,5.633695846047391,19483.0
1998-04-07,5.665345674763674,5.696996105923321,5.665345674763674,5.665345674763674,478520.0
1998-04-08,5.66534576185298,5.66534576185298,5.633695846047391,5.633695846047391,43409.0
1998-04-09,5.66534576185298,5.66534576185298,5.633695846047391,5.633695846047391,6494.0
1998-04-13,5.443794325822215,5.602043330132204,5.443794325822215,5.602043330132204,13330.0
1998-04-14,5.475443198171478,5.617868282147243,5.475443198171478,5.602043330132204,15381.0
1998-04-15,5.538744747579202,5.538744747579202,5.475444409672753,5.538744747579202,25293.0
1998-04-16,5.491269881029757,5.538744747579202,5.491269881029757,5.538744747579202,14356.0
1998-04-17,5.538744747579202,5.538744747579202,5.491269881029757,5.538744747579202,4785.0
1998-04-20,5.5862201299691705,5.5862201299691705,5.5229203079032425,5.538744747579202,8887.0
1998-04-21,5.538744113696982,5.586219490653625,5.538744113696982,5.586219490653625,5127.0
1998-04-22,5.602045414401204,5.633695846047391,5.538745582790026,5.633695846047391,17774.0
1998-04-23,5.6653436160576405,5.6653436160576405,5.538743484945523,5.617868244490345,5127.0
1998-04-24,5.459618725400703,5.617868244490345,5.459618725400703,5.617868244490345,2051.0
1998-04-27,5.633694996518618,5.633694996518618,5.538744747579202,5.538744747579202,10938.0
1998-04-28,5.538744747579202,5.538744747579202,5.491269881029757,5.538744747579202,4785.0
1998-04-29,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,0.0
1998-04-30,5.459618147938029,5.522918464719028,5.39631783115703,5.39631783115703,9570.0
1998-05-01,5.459620175788499,5.459620175788499,5.459620175788499,5.459620175788499,26660.0
1998-05-04,5.459620302151822,5.459620302151822,5.412145432714077,5.412145432714077,20166.0
1998-05-05,5.427967731627355,5.427967731627355,5.39631783115703,5.39631783115703,14014.0
1998-05-06,5.380495146428754,5.380495146428754,5.317194809063315,5.333019248604029,35205.0
1998-05-07,5.3330181040429006,5.412143895648278,5.3330181040429006,5.380493991678452,210891.0
1998-05-08,5.4121453074495625,5.459620175788499,5.380495395223605,5.459620175788499,24268.0
1998-05-11,5.459619500755129,5.522919833221062,5.459619500755129,5.522919833221062,11963.0
1998-05-12,5.507094320705717,5.538744747579202,5.507094320705717,5.538744747579202,22901.0
1998-05-13,5.522919048876963,5.617868244490345,5.491268629218631,5.617868244490345,263528.0
1998-05-14,5.696995503479954,5.696995503479954,5.617869691868489,5.696995503479954,79639.0
1998-05-15,5.696995043895552,5.696995043895552,5.649519148086188,5.649519148086188,21533.0
1998-05-19,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,11963.0
1998-05-20,5.696996105923321,5.696996105923321,5.617870285944496,5.665345674763674,20166.0
1998-05-21,5.649519699903711,5.855244647061362,5.617869787393388,5.855244647061362,50928.0
1998-05-22,5.855245371109685,6.329995149152272,5.855245371109685,5.9818450368060505,92628.0
1998-05-25,6.013494162416924,6.1084444150432375,6.013494162416924,6.092619974752817,9912.0
1998-05-26,6.0926185199325085,6.250868043454662,6.0926185199325085,6.250868043454662,63233.0
1998-05-27,6.140093376989155,6.250868043454662,6.140093376989155,6.250868043454662,11963.0
1998-05-28,6.298342539447712,6.409117724475851,6.171743433359334,6.409117724475851,28711.0
1998-05-29,6.409117980160861,6.409117980160861,6.314168775766787,6.314168775766787,20508.0
1998-06-01,6.329993152685147,6.393293481409143,6.329993152685147,6.329993152685147,27344.0
1998-06-02,6.488242488181357,6.488242488181357,6.329992960770345,6.409117724475851,37256.0
1998-06-03,6.488245276161993,6.488245276161993,6.393296034756397,6.393296034756397,11279.0
1998-06-04,6.42494595383848,6.456595872920564,6.393296034756397,6.393296034756397,6836.0
1998-06-05,6.409118698590156,6.456594079869617,6.409118698590156,6.456594079869617,2734.0
1998-06-08,6.488244338933934,6.535719726539883,6.472419381678811,6.535719726539883,26660.0
1998-06-09,6.409118182885962,6.504068421964284,6.409118182885962,6.440768090631914,10938.0
1998-06-10,6.472417731673132,6.472417731673132,6.329993152685147,6.329993152685147,27686.0
1998-06-11,6.329992960770345,6.409117724475851,6.329992960770345,6.409117724475851,46827.0
1998-06-12,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,333255.0
1998-06-15,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,342.0
1998-06-16,6.171745477015896,6.171745477015896,6.013494865522332,6.013494865522332,7178.0
1998-06-17,6.092619974752817,6.092619974752817,6.092619974752817,6.092619974752817,4443.0
1998-06-18,6.013494477487623,6.013494477487623,5.966020122447909,5.966020122447909,25293.0
1998-06-19,5.98184494955986,6.013494865522332,5.98184494955986,6.013494865522332,4102.0
1998-06-22,5.950194900432879,5.950194900432879,5.823594734551038,5.855244647061362,34180.0
1998-06-23,5.934369907414718,5.934369907414718,5.886895550657206,5.886895550657206,222854.0
1998-06-24,5.855243110228873,5.902717966533578,5.6969941050536,5.823593206025737,31787.0
1998-06-25,5.823595053325398,5.823595053325398,5.728644794756455,5.728644794756455,25635.0
1998-06-26,5.728644794756455,5.728644794756455,5.696995912194812,5.728644794756455,58448.0
1998-06-29,5.728644155920387,5.776119537830877,5.696995276888105,5.776119537830877,20508.0
1998-06-30,5.823594734551038,5.902719515826847,5.712820040764904,5.855244647061362,71094.0
1998-07-02,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,0.0
1998-07-03,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,16406.0
1998-07-06,5.950195549437989,6.013494865522332,5.950195549437989,6.013494865522332,4102.0
1998-07-07,5.934368663155047,5.950194133210206,5.823593983652287,5.950194133210206,365384.0
1998-07-08,5.950195624723827,5.950195624723827,5.79194552706858,5.79194552706858,14356.0
1998-07-09,5.823593725908693,5.855243632937275,5.823593725908693,5.83941919526344,17774.0
1998-07-10,5.934369428337171,6.092620022569882,5.855244647061362,5.855244647061362,25635.0
1998-07-13,5.902720159653679,6.013494865522332,5.855245285709971,6.013494865522332,64600.0
1998-07-14,6.0134941000299245,6.171744691378857,5.981844188096353,6.108444351671176,7520.0
1998-07-15,5.98184494955986,6.076795213287878,5.98184494955986,6.013494865522332,17774.0
1998-07-16,6.092618707467368,6.171743471663958,6.013492911589911,6.171743471663958,14697.0
1998-07-17,6.171746308659451,6.329995909795964,6.171746308659451,6.298345473727991,49219.0
1998-07-20,6.329993150465633,6.567368480376602,6.329993150465633,6.567368480376602,39649.0
1998-07-21,6.646492730612848,6.646492730612848,6.567368480376602,6.567368480376602,3076.0
1998-07-22,6.56736909563706,6.56736909563706,6.519893199862398,6.519893199862398,44776.0
1998-07-23,6.48824290506313,6.48824290506313,6.171743829905449,6.235043129096521,80323.0
1998-07-24,6.266692883968621,6.361643120043598,6.266692883968621,6.314168775766787,42041.0
1998-07-27,6.298343823272608,6.298343823272608,6.108444351671176,6.108444351671176,146632.0
1998-07-28,5.981843544202381,5.981843544202381,5.886894334462668,5.934368681412284,28369.0
1998-07-29,5.918545633475517,6.013494865522332,5.918545633475517,6.013494865522332,201320.0
1998-07-30,6.013494865522332,6.013494865522332,6.013494865522332,6.013494865522332,3076.0
1998-07-31,5.934369907414718,5.934369907414718,5.886895550657206,5.886895550657206,24951.0
1998-08-04,5.839420543162354,5.839420543162354,5.06399557861085,5.317195409125451,92970.0
1998-08-05,5.380493991678452,5.380493991678452,5.301369231753887,5.380493991678452,32813.0
1998-08-06,5.412145264049474,5.712819943625496,5.412145264049474,5.696995503479954,167824.0
1998-08-07,5.696994883302277,5.934368681412284,5.665344458935064,5.934368681412284,72803.0
1998-08-10,5.9818446927401885,5.9818446927401885,5.855245034325627,5.918545379373487,69385.0
1998-08-11,5.696995276888105,5.791944493187534,5.696995276888105,5.776119537830877,206789.0
1998-08-12,5.744469627117561,5.82359440390085,5.744469627117561,5.776119537830877,192092.0
1998-08-13,5.696994825209299,5.807769503923276,5.696994825209299,5.7444691716748135,141505.0
1998-08-14,5.791944723555887,5.791944723555887,5.696995503479954,5.696995503479954,50586.0
1998-08-17,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,7520.0
1998-08-18,5.760294066633703,5.776119537830877,5.665344850334273,5.776119537830877,184914.0
1998-08-19,5.760294708999244,5.760294708999244,5.696995912194812,5.728644794756455,172267.0
1998-08-20,5.728644383771037,5.776119767569809,5.617869691868489,5.696995503479954,7861.0
1998-08-21,5.617869691868489,5.696995503479954,5.475444572153249,5.696995503479954,11279.0
1998-08-24,5.617870285944496,5.665345674763674,5.617870285944496,5.665345674763674,14014.0
1998-08-25,5.61787052618382,5.61787052618382,5.570395651175047,5.570395651175047,42041.0
1998-08-26,5.649520136724537,5.681170051682032,5.649520136724537,5.681170051682032,57081.0
1998-08-27,5.53874351152758,5.6336937392774615,5.380493991678452,5.380493991678452,22217.0
1998-08-28,5.459620942821242,5.570395651175047,5.459620942821242,5.570395651175047,11621.0
1998-08-31,5.681169561370202,5.681169561370202,5.222244802412736,5.459620175788499,4785.0
1998-09-01,5.459620175788499,5.459620175788499,5.459620175788499,5.459620175788499,0.0
1998-09-02,5.222243440148511,5.380493991678452,5.222243440148511,5.380493991678452,21192.0
1998-09-03,5.380495146428754,5.380495146428754,5.301370369522603,5.333019248604029,28369.0
1998-09-04,5.301369957327529,5.301369957327529,5.301369957327529,5.301369957327529,19141.0
1998-09-08,5.301369957327529,5.301369957327529,5.285544487336253,5.301369957327529,97071.0
1998-09-09,5.317194007023185,5.317194007023185,5.222243773217482,5.222243773217482,15723.0
1998-09-10,5.317194412701926,5.317194412701926,5.063994629636074,5.063994629636074,2051.0
1998-09-11,5.063994243275374,5.222243773217482,5.063994243275374,5.222243773217482,4443.0
1998-09-14,5.317194007023185,5.317194007023185,5.222243773217482,5.222243773217482,11279.0
1998-09-15,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,1709.0
1998-09-16,5.3488457752815135,5.3488457752815135,5.3488457752815135,5.3488457752815135,1367.0
1998-09-17,5.3488457752815135,5.3488457752815135,5.3488457752815135,5.3488457752815135,13672.0
1998-09-18,5.317195409125451,5.317195409125451,5.317195409125451,5.317195409125451,9912.0
1998-09-21,5.253893679205903,5.253893679205903,5.222243773217482,5.222243773217482,33155.0
1998-09-22,5.253893344118339,5.380493991678452,5.253893344118339,5.380493991678452,6152.0
1998-09-23,5.380493965855882,5.617868244490345,5.380493965855882,5.617868244490345,25293.0
1998-09-24,5.538744113696982,5.586219490653625,5.459619345170014,5.586219490653625,15723.0
1998-09-25,5.459619498835528,5.459619498835528,5.301369957327529,5.301369957327529,8887.0
1998-09-28,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,15039.0
1998-09-29,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,0.0
1998-09-30,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,0.0
1998-10-01,5.380494728081531,5.380494728081531,5.301369957327529,5.301369957327529,18457.0
1998-10-02,5.222243440148511,5.380493991678452,5.222243440148511,5.380493991678452,20850.0
1998-10-05,5.269720602995551,5.285545042969388,5.253894615500118,5.285545042969388,26319.0
1998-10-06,5.285544223709307,5.285544223709307,5.174769034338361,5.190595019380762,89893.0
1998-10-07,5.238069242052132,5.238069242052132,5.222243773217482,5.222243773217482,37598.0
1998-10-08,5.222243532268204,5.222243532268204,4.747494448505904,4.874094582458822,65284.0
1998-10-09,4.747495687968252,4.747495687968252,4.272745964419261,4.589246124012289,43409.0
1998-10-13,4.510120100528972,4.66836962092343,4.510120100528972,4.66836962092343,3076.0
1998-10-14,4.589246124012289,4.605070564567336,4.589246124012289,4.589246124012289,59473.0
1998-10-15,4.668370010957965,4.668370010957965,4.510120477342023,4.510120477342023,60840.0
1998-10-16,4.525945391700163,4.525945391700163,4.525945391700163,4.525945391700163,2051.0
1998-10-19,4.66836962092343,4.747494381120658,4.589244860726201,4.66836962092343,6494.0
1998-10-20,4.5417701157161,4.652545298542592,4.510120210862936,4.620894877849008,16065.0
1998-10-21,4.620895043597031,5.222243773217482,4.620895043597031,5.222243773217482,12988.0
1998-10-22,5.063994962655215,5.143119738866559,5.063994962655215,5.143119738866559,9912.0
1998-10-23,4.937395455580237,5.095644995792137,4.937395455580237,5.095644995792137,5127.0
1998-10-26,5.238068907973831,5.380493991678452,5.238068907973831,5.380493991678452,16748.0
1998-10-27,5.348845235666293,5.348845235666293,5.222244560935415,5.333019248604029,32129.0
1998-10-28,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,684.0
1998-10-29,5.459620132007708,5.855244547500199,5.380495352077317,5.696995503479954,44434.0
1998-10-30,5.791945336039902,5.791945336039902,5.538745497646852,5.665345674763674,15039.0
1998-11-02,5.696996193499167,5.696996193499167,5.633695846047391,5.633695846047391,4785.0
1998-11-03,5.633695846047391,5.633695846047391,5.633695846047391,5.633695846047391,0.0
1998-11-04,5.475444742790518,5.475444742790518,5.412145432714077,5.412145432714077,9570.0
1998-11-05,5.443796121602789,5.507094918862921,5.412145691291569,5.507094918862921,51270.0
1998-11-06,5.459620175788499,5.459620175788499,5.459620175788499,5.459620175788499,3418.0
1998-11-09,5.459620092760146,5.5387448721217325,5.459620092760146,5.491270004504781,502788.0
1998-11-10,5.491269881029757,5.538744747579202,5.491269881029757,5.538744747579202,260793.0
1998-11-11,5.491268629218631,5.617868244490345,5.491268629218631,5.617868244490345,513042.0
1998-11-12,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,17432.0
1998-11-13,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,0.0
1998-11-16,5.69699461363482,5.855243632937275,5.69699461363482,5.83941919526344,74171.0
1998-11-17,5.83941919526344,5.83941919526344,5.83941919526344,5.83941919526344,0.0
1998-11-18,5.776120181961213,5.855244967568188,5.728644794756455,5.728644794756455,73487.0
1998-11-19,5.712820417838095,5.712820417838095,5.712820417838095,5.712820417838095,1709.0
1998-11-20,5.712820040764904,5.855244647061362,5.712820040764904,5.855244647061362,2051.0
1998-11-23,5.71282073616126,5.79194552706858,5.71282073616126,5.79194552706858,70411.0
1998-11-24,5.855244647061362,5.855244647061362,5.791944822040714,5.855244647061362,12305.0
1998-11-25,5.934369428337171,5.934369428337171,5.823594734551038,5.855244647061362,7520.0
1998-11-26,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,2734.0
1998-11-27,5.776120568887116,5.950195624723827,5.776120568887116,5.79194552706858,46485.0
1998-11-30,5.7919433018226,5.823593206025737,5.7919433018226,5.823593206025737,122023.0
1998-12-01,5.776119537830877,5.776119537830877,5.776119537830877,5.776119537830877,18457.0
1998-12-02,5.776119537830877,5.776119537830877,5.776119537830877,5.776119537830877,1709.0
1998-12-03,5.776119865785552,5.855244647061362,5.776119865785552,5.855244647061362,3760.0
1998-12-04,5.776119537830877,5.855244314614165,5.776119537830877,5.776119537830877,14356.0
1998-12-07,5.776119537830877,5.776119537830877,5.776119537830877,5.776119537830877,1025.0
1998-12-08,5.776119537830877,5.855244314614165,5.776119537830877,5.776119537830877,11963.0
1998-12-09,5.776119537830877,5.886894741167996,5.776119537830877,5.776119537830877,28711.0
1998-12-10,5.8077699643847085,5.8077699643847085,5.776119537830877,5.776119537830877,684.0
1998-12-11,5.696995276888105,5.82359440390085,5.696995276888105,5.776119537830877,7861.0
1998-12-14,5.696996293820405,5.79194552706858,5.696996293820405,5.79194552706858,7861.0
1998-12-15,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,7178.0
1998-12-16,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,1025.0
1998-12-17,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,684.0
1998-12-18,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,0.0
1998-12-21,5.776119767569809,5.902719415458433,5.696995503479954,5.696995503479954,27002.0
1998-12-22,5.760294066633703,5.776119537830877,5.760294066633703,5.776119537830877,98780.0
1998-12-23,5.776119537830877,5.776119537830877,5.776119537830877,5.776119537830877,17090.0
1998-12-24,5.776119537830877,5.776119537830877,5.776119537830877,5.776119537830877,0.0
1998-12-29,5.776119865785552,5.855244647061362,5.776119865785552,5.855244647061362,7178.0
1998-12-30,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,19483.0
1998-12-31,5.823593206025737,5.823593206025737,5.823593206025737,5.823593206025737,2734.0
1999-01-04,5.776119767569809,5.776119767569809,5.696995503479954,5.696995503479954,570122.0
1999-01-05,5.776119767569809,5.776119767569809,5.696995503479954,5.696995503479954,213967.0
1999-01-06,5.776119865785552,5.855244647061362,5.776119865785552,5.855244647061362,20850.0
1999-01-07,5.7444691716748135,5.7444691716748135,5.7444691716748135,5.7444691716748135,5469.0
1999-01-08,5.744469855597653,5.744469855597653,5.696995503479954,5.696995503479954,8545.0
1999-01-11,5.696995503479954,5.823594635528043,5.696995503479954,5.696995503479954,7520.0
1999-01-12,5.728644155920387,5.776119537830877,5.728644155920387,5.776119537830877,11963.0
1999-01-13,5.776119537830877,5.855244314614165,5.776119537830877,5.776119537830877,46485.0
1999-01-14,5.760293548593173,5.760293548593173,5.760293548593173,5.760293548593173,27344.0
1999-01-15,5.760293548593173,5.760293548593173,5.760293548593173,5.760293548593173,0.0
1999-01-18,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,3076.0
1999-01-19,5.776119865785552,5.855244647061362,5.776119865785552,5.855244647061362,23242.0
1999-01-20,5.855245285709971,6.013494865522332,5.855245285709971,6.013494865522332,27344.0
1999-01-21,5.950195380788005,5.950195380788005,5.886895550657206,5.886895550657206,1367.0
1999-01-22,5.886895550657206,5.886895550657206,5.886895550657206,5.886895550657206,2051.0
1999-01-25,5.886895550657206,5.886895550657206,5.886895550657206,5.886895550657206,0.0
1999-01-26,5.981843080890054,6.1717435490230255,5.981843080890054,6.140093642947677,55372.0
1999-01-27,6.1400937140345,6.329993152685147,6.076793385310505,6.329993152685147,45801.0
1999-01-28,6.55154229914576,6.55154229914576,6.329992960770345,6.409117724475851,66993.0
1999-01-29,6.488245276161993,6.519895195244076,6.361645599833662,6.393296034756397,24610.0
1999-02-01,6.5515432949070105,6.5515432949070105,6.456594079869617,6.456594079869617,8887.0
1999-02-02,6.329992960770345,6.409117724475851,6.329992960770345,6.409117724475851,171925.0
1999-02-03,6.393296034756397,6.393296034756397,6.32999568075158,6.393296034756397,2734.0
1999-02-04,6.409117724475851,6.456593098539584,6.409117724475851,6.409117724475851,215676.0
1999-02-05,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,7861.0
1999-02-08,6.298342790713464,6.314168775766787,6.282518353181493,6.314168775766787,27002.0
1999-02-09,6.3141688324803,6.409118037727203,6.2825184096107245,6.2825184096107245,35889.0
1999-02-10,6.298342847284829,6.298342847284829,6.2825184096107245,6.2825184096107245,12305.0
1999-02-11,6.282518293022485,6.329993152685147,6.282518293022485,6.329993152685147,16065.0
1999-02-12,6.329993075346347,6.40911784048405,6.329993075346347,6.361642981401428,12647.0
1999-02-15,6.329992960770345,6.409117724475851,6.329992960770345,6.409117724475851,6836.0
1999-02-16,6.298342730402926,6.409117918789583,6.298342730402926,6.329993152685147,5811.0
1999-02-17,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,0.0
1999-02-18,6.298345473727991,6.361645830023267,6.298345473727991,6.298345473727991,19824.0
1999-02-19,6.298345473727991,6.298345473727991,6.298345473727991,6.298345473727991,0.0
1999-02-22,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,195510.0
1999-02-23,6.329993075346347,6.361642981401428,6.329993075346347,6.361642981401428,4443.0
1999-02-24,6.266692883968621,6.314168775766787,6.266692883968621,6.314168775766787,2051.0
1999-02-25,6.329993075346347,6.3774674185885285,6.329993075346347,6.361642981401428,37256.0
1999-02-26,6.298342653450826,6.361642981401428,6.298342653450826,6.361642981401428,5469.0
1999-03-01,6.409119127558418,6.488243908585898,6.377468699306882,6.488243908585898,43067.0
1999-03-02,6.409117724475851,6.409117724475851,6.361642866252548,6.409117724475851,38623.0
1999-03-03,6.409117724475851,6.409117724475851,6.409117724475851,6.409117724475851,2734.0
1999-03-04,6.409117724475851,6.409117724475851,6.409117724475851,6.409117724475851,0.0
1999-03-05,6.409117724475851,6.409117724475851,6.409117724475851,6.409117724475851,0.0
1999-03-08,6.488243908585898,6.488243908585898,6.424944599604458,6.488243908585898,56739.0
1999-03-09,6.567368480376602,6.567368480376602,6.567368480376602,6.567368480376602,37256.0
1999-03-10,6.55154229914576,6.567368283567724,6.409117724475851,6.409117724475851,64600.0
1999-03-11,6.535718058105479,6.567368480376602,6.535718058105479,6.567368480376602,18799.0
1999-03-12,6.551541752917092,6.662316928709453,6.551541752917092,6.646491977287743,217043.0
1999-03-15,6.646494616656836,6.868044540380183,6.646494616656836,6.868044540380183,15039.0
1999-03-16,6.646493190095078,6.883867504735203,6.646493190095078,6.804742733188495,106300.0
1999-03-17,6.883867709191341,6.883867709191341,6.725618161397791,6.725618161397791,68360.0
1999-03-18,6.725618161397791,6.757268586796998,6.725618161397791,6.725618161397791,52295.0
1999-03-19,6.725616734396295,6.725616734396295,6.646491977287743,6.646491977287743,6836.0
1999-03-22,6.757267918960663,6.757267918960663,6.567368480376602,6.567368480376602,65626.0
1999-03-23,6.55154310925818,6.55154310925818,6.488243290466617,6.519893199862398,55372.0
1999-03-24,6.519892591335793,6.519892591335793,6.329993152685147,6.329993152685147,20850.0
1999-03-25,6.488243908585898,6.488243908585898,6.488243908585898,6.488243908585898,43067.0
1999-03-26,6.488242488181357,6.488242488181357,6.409117724475851,6.409117724475851,30420.0
1999-03-29,6.440768090631914,6.440768090631914,6.440768090631914,6.440768090631914,1709.0
1999-03-30,6.488242328737891,6.488242328737891,6.250868043454662,6.250868043454662,142189.0
1999-03-31,6.250868043454662,6.2666924799664585,6.250868043454662,6.250868043454662,11279.0
1999-04-01,6.219218752178161,6.219218752178161,6.219218752178161,6.219218752178161,14014.0
1999-04-05,6.409117566976815,6.409117566976815,6.250868043454662,6.250868043454662,2051.0
1999-04-06,6.250868386580711,6.329993152685147,6.250868386580711,6.329993152685147,8887.0
1999-04-07,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,0.0
1999-04-08,6.488243908585898,6.488243908585898,6.488243908585898,6.488243908585898,4785.0
1999-04-09,6.488243352254946,6.504068822944039,6.488243352254946,6.504068822944039,17432.0
1999-04-12,6.488242684894019,6.488242684894019,6.329993152685147,6.329993152685147,43750.0
1999-04-13,6.3299934295698455,6.3299934295698455,6.219218752178161,6.219218752178161,25293.0
1999-04-14,6.250868043454662,6.250868043454662,6.250868043454662,6.250868043454662,31787.0
1999-04-15,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,2734.0
1999-04-16,6.250868043454662,6.250868043454662,6.203393186398015,6.250868043454662,20166.0
1999-04-19,6.250868043454662,6.250868043454662,6.140093376989155,6.250868043454662,31446.0
1999-04-20,6.329993367484289,6.329993367484289,6.235043129096521,6.235043129096521,19483.0
1999-04-21,6.235043129096521,6.235043129096521,6.235043129096521,6.235043129096521,684.0
1999-04-22,6.235045633273385,6.298345473727991,6.235045633273385,6.298345473727991,52979.0
1999-04-23,6.282518216263726,6.40911784048405,6.282518216263726,6.361642981401428,68360.0
1999-04-26,6.345818619521418,6.567368480376602,6.329993150465633,6.567368480376602,16748.0
1999-04-27,6.646492126967543,6.646492126967543,6.51989199690242,6.58319231985518,7178.0
1999-04-28,6.440767630034146,6.630667062929603,6.440767630034146,6.630667062929603,12988.0
1999-04-29,6.646492126967543,6.646492126967543,6.58319231985518,6.58319231985518,20850.0
1999-04-30,6.6306665100256446,6.678142395971552,6.567367736019578,6.646491977287743,226272.0
1999-05-03,6.883867709191341,6.883867709191341,6.725618161397791,6.725618161397791,6152.0
1999-05-04,6.725618161397791,6.883867709191341,6.725618161397791,6.725618161397791,26319.0
1999-05-05,6.804742872691712,6.883867645860548,6.725618099522875,6.74144253831615,37256.0
1999-05-06,6.646491977287743,6.646491977287743,6.646491977287743,6.646491977287743,3418.0
1999-05-07,6.725618161397791,6.725618161397791,6.646493387501016,6.725618161397791,119288.0
1999-05-10,6.646493448936411,6.788918559107579,6.646493448936411,6.709793784479431,63233.0
1999-05-11,6.646493448936411,6.725618223564558,6.646493448936411,6.709793784479431,16065.0
1999-05-12,6.709793660729602,6.74144253831615,6.693968190255341,6.74144253831615,8203.0
1999-05-13,6.678143614554243,6.804742733188495,6.678143614554243,6.804742733188495,22217.0
1999-05-14,6.678144063633159,6.8522190885822605,6.678144063633159,6.8522190885822605,4785.0
1999-05-17,6.883868917298543,6.962994736762758,6.852220033866502,6.883868917298543,50586.0
1999-05-18,6.962994026529027,7.042118806241246,6.962994026529027,6.962994026529027,187648.0
1999-05-19,7.121243771145287,7.200368552915188,7.042118989375387,7.1054193306318565,55030.0
1999-05-20,7.200367741901139,7.200367741901139,7.121242969043465,7.200367741901139,131251.0
1999-05-21,7.184543303170095,7.279492514758814,7.168717316917578,7.200367741901139,43067.0
1999-05-25,7.279492911684912,7.279492911684912,7.200368134512831,7.24784248497556,49219.0
1999-05-26,7.121242632670653,7.121242632670653,7.121242632670653,7.121242632670653,4443.0
1999-05-27,7.279492851131623,7.358618659326546,7.279492851131623,7.279492851131623,44092.0
1999-05-28,7.437744177865635,7.833368615745019,7.374443834498858,7.833368615745019,283352.0
1999-05-31,7.880842645394649,8.181516794058057,7.880842645394649,8.165692354705756,777937.0
1999-06-01,7.991618184560546,7.991618184560546,7.801718701981913,7.833368615745019,399906.0
1999-06-02,7.9124934001527825,7.944143313915888,7.833368615745019,7.833368615745019,59815.0
1999-06-03,7.833368615745019,7.833368615745019,7.833368615745019,7.833368615745019,235158.0
1999-06-04,7.833367341123338,7.91249211265616,7.833367341123338,7.91249211265616,86134.0
1999-06-07,7.91249211265616,7.991616884188983,7.880842204043032,7.91249211265616,68702.0
1999-06-08,7.912492340083352,7.912492340083352,7.516867439366912,7.595992213174001,323001.0
1999-06-09,7.595991763232355,7.595991763232355,7.121242632670653,7.121242632670653,90577.0
1999-06-10,7.089593464745346,7.121243375695756,7.042118598319731,7.042118598319731,36231.0
1999-06-11,6.978817525822596,6.978817525822596,6.89969275677712,6.89969275677712,10938.0
1999-06-14,6.741443207873835,6.741443207873835,6.488243908585898,6.488243908585898,6836.0
1999-06-15,6.646493190095078,6.868043066266344,6.646493190095078,6.804742733188495,29053.0
1999-06-16,6.883867967648242,6.899693438862267,6.804743190780703,6.8522190885822605,174318.0
1999-06-17,6.804743190780703,6.8522190885822605,6.804743190780703,6.8522190885822605,3418.0
1999-06-18,6.8522190885822605,6.8522190885822605,6.8522190885822605,6.8522190885822605,0.0
1999-06-21,6.804744129515503,6.883868917298543,6.804744129515503,6.883868917298543,17774.0
1999-06-22,7.04211828171422,7.04211828171422,6.947168037291324,6.947168037291324,2393.0
1999-06-23,6.804743435423522,6.962994026529027,6.804743435423522,6.962994026529027,7178.0
1999-06-24,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,0.0
1999-06-25,6.9155172012771855,7.121242632670653,6.883867293629104,7.121242632670653,10596.0
1999-06-28,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,9229.0
1999-06-29,6.8838680118866415,7.042118598319731,6.8838680118866415,7.042118598319731,12988.0
1999-06-30,7.121243375695756,7.279492930447805,7.042118598319731,7.042118598319731,93311.0
1999-07-02,7.200368074617729,7.279492851131623,7.200368074617729,7.279492851131623,81690.0
1999-07-05,7.311142761737181,7.311142761737181,7.279492851131623,7.279492851131623,20850.0
1999-07-06,7.279492851131623,7.279492851131623,7.279492851131623,7.279492851131623,17432.0
1999-07-07,7.437744144472156,7.437744144472156,7.437744144472156,7.437744144472156,6152.0
1999-07-08,7.279492851131623,7.279492851131623,7.279492851131623,7.279492851131623,36231.0
1999-07-09,7.358617971712205,7.358617971712205,7.042117863550448,7.121242632670653,32129.0
1999-07-12,6.978817532413817,7.121242632670653,6.978817532413817,7.121242632670653,684.0
1999-07-13,6.883867709191341,6.883867709191341,6.646493387501016,6.725618161397791,20166.0
1999-07-14,6.757269064993634,6.757269064993634,6.757269064993634,6.757269064993634,3076.0
1999-07-15,6.804743435423522,6.962994026529027,6.804743435423522,6.962994026529027,2734.0
1999-07-16,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,0.0
1999-07-19,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,0.0
1999-07-20,6.804743548536363,6.804743548536363,6.488243908585898,6.488243908585898,7861.0
1999-07-21,6.646492572683928,6.646492572683928,6.171743471663958,6.171743471663958,36573.0
1999-07-22,6.29834272819451,6.567368480376602,6.17174361831225,6.567368480376602,38282.0
1999-07-23,6.488243379917989,6.488243379917989,6.266693495252585,6.266693495252585,8545.0
1999-07-26,6.3299943465309365,6.488243908585898,6.3299943465309365,6.488243908585898,13330.0
1999-07-27,6.583192839627436,6.583192839627436,6.361642981401428,6.361642981401428,1025.0
1999-07-28,6.361642981401428,6.361642981401428,6.361642981401428,6.361642981401428,3418.0
1999-07-29,6.361642981401428,6.361642981401428,6.361642981401428,6.361642981401428,1709.0
1999-07-30,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,6152.0
1999-08-03,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,6836.0
1999-08-04,6.250868043454662,6.250868043454662,6.250868043454662,6.250868043454662,8887.0
1999-08-05,6.329993152685147,6.329993152685147,6.250868386580711,6.329993152685147,6494.0
1999-08-06,6.203394603312428,6.203394603312428,6.108444351671176,6.108444351671176,16065.0
1999-08-09,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,342.0
1999-08-10,6.013492911589911,6.171743471663958,6.013492911589911,6.171743471663958,14356.0
1999-08-11,6.045144869654232,6.045144869654232,5.9818450368060505,5.9818450368060505,20508.0
1999-08-12,6.013492911589911,6.203393377342594,6.013492911589911,6.171743471663958,47168.0
1999-08-13,6.171745477015896,6.171745477015896,6.013494865522332,6.013494865522332,20850.0
1999-08-16,5.886894741167996,6.013493868180741,5.696995276888105,5.776119537830877,13672.0
1999-08-17,5.855244314614165,5.934369091397453,5.776119537830877,5.776119537830877,11621.0
1999-08-18,5.776120568887116,5.9343701507017546,5.776120568887116,5.79194552706858,10596.0
1999-08-19,5.791943829251386,6.060969071156973,5.791943829251386,6.060969071156973,89210.0
1999-08-20,5.934370075616152,6.013494865522332,5.934370075616152,6.013494865522332,85792.0
1999-08-23,6.092618707467368,6.171743471663958,6.013492911589911,6.171743471663958,66309.0
1999-08-24,6.171743471663958,6.171743471663958,6.171743471663958,6.171743471663958,4443.0
1999-08-25,6.013493452729113,6.013493452729113,5.886894334462668,5.934368681412284,15039.0
1999-08-26,5.9343701507017546,5.9343701507017546,5.79194552706858,5.79194552706858,88526.0
1999-08-27,5.855244547500199,5.855244547500199,5.696995503479954,5.696995503479954,72803.0
1999-08-30,5.7761190183671145,5.7761190183671145,5.696994764540225,5.760293548593173,89893.0
1999-08-31,5.776119767569809,5.776119767569809,5.696995503479954,5.696995503479954,25977.0
1999-09-01,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,144581.0
1999-09-02,5.776119767569809,5.776119767569809,5.696995503479954,5.696995503479954,105616.0
1999-09-03,5.696994682431842,5.728643558161704,5.586219490653625,5.586219490653625,33496.0
1999-09-07,5.696994682431842,5.696994682431842,5.586219490653625,5.586219490653625,4102.0
1999-09-08,5.696994682431842,5.696994682431842,5.586219490653625,5.586219490653625,6836.0
1999-09-09,5.538744747579202,5.554570218936207,5.538744747579202,5.538744747579202,39307.0
1999-09-10,5.538744956353393,5.538744956353393,5.459620175788499,5.459620175788499,27344.0
1999-09-13,5.5387449119381,5.696995503479954,5.5387449119381,5.696995503479954,11279.0
1999-09-14,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,9912.0
1999-09-15,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,5811.0
1999-09-16,5.617868244490345,5.760292811671021,5.617868244490345,5.617868244490345,92970.0
1999-09-17,5.665345674763674,5.665345674763674,5.665345674763674,5.665345674763674,8887.0
1999-09-20,5.665344850334273,5.776119537830877,5.633694939620958,5.776119537830877,5811.0
1999-09-21,5.855243788034475,5.855243788034475,5.760293548593173,5.760293548593173,172609.0
1999-09-22,5.823595369747499,6.013494865522332,5.823595369747499,6.013494865522332,3076.0
1999-09-23,6.013493452729113,6.02931892283296,5.934368681412284,5.934368681412284,174318.0
1999-09-24,6.0134935340373445,6.0134935340373445,5.902718852696003,5.902718852696003,108351.0
1999-09-27,5.791944822040714,5.855244647061362,5.791944822040714,5.855244647061362,18115.0
1999-09-28,5.776119301602343,5.8552440751496295,5.617869238667273,5.649519148086188,30762.0
1999-09-29,5.6969940357159725,5.6969940357159725,5.617868244490345,5.617868244490345,32471.0
1999-09-30,5.760292811671021,5.760292811671021,5.617868244490345,5.617868244490345,6494.0
1999-10-01,5.617870285944496,5.665345674763674,5.617870285944496,5.665345674763674,25635.0
1999-10-04,5.617868244490345,5.617868244490345,5.58621885651282,5.617868244490345,260452.0
1999-10-05,5.776120181961213,5.776120181961213,5.728644794756455,5.728644794756455,1025.0
1999-10-06,5.696995276888105,5.776119537830877,5.696995276888105,5.776119537830877,24951.0
1999-10-07,5.7761190183671145,5.791943972300587,5.696994764540225,5.760293548593173,63575.0
1999-10-08,5.855244647061362,5.855244647061362,5.855244647061362,5.855244647061362,3076.0
1999-10-12,5.776118279420389,5.776118279420389,5.617868244490345,5.617868244490345,11621.0
1999-10-13,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,306595.0
1999-10-14,5.538745497646852,5.665345674763674,5.538745497646852,5.665345674763674,7520.0
1999-10-15,5.459621502674204,5.459621502674204,5.222246071607616,5.364671227079436,38282.0
1999-10-18,5.222244515077903,5.317194762372028,4.905745410232528,5.143119738866559,173634.0
1999-10-19,5.063994243275374,5.222243773217482,4.905744713333264,5.222243773217482,31446.0
1999-10-20,5.143119008246427,5.222243773217482,5.143119008246427,5.222243773217482,34864.0
1999-10-21,5.222243773217482,5.222243773217482,5.222243773217482,5.222243773217482,0.0
1999-10-22,5.143119738866559,5.143119738866559,5.143119738866559,5.143119738866559,1709.0
1999-10-25,5.380495099181615,5.380495099181615,5.143119738866559,5.143119738866559,17432.0
1999-10-26,5.222243310765722,5.617868132267618,5.222243310765722,5.427968197313093,59473.0
1999-10-27,5.301369231753887,5.380493991678452,5.301369231753887,5.380493991678452,10938.0
1999-10-28,5.380494260602516,5.380494260602516,5.253893606714738,5.269719591171466,20850.0
1999-10-29,5.380493991678452,5.380493991678452,5.317193667898394,5.380493991678452,6836.0
1999-11-01,5.380495753634532,5.380495753634532,5.317195409125451,5.317195409125451,21533.0
1999-11-02,5.301369569869414,5.301369569869414,5.222243773217482,5.222243773217482,18115.0
1999-11-03,5.380494518548544,5.380494518548544,5.158944653224699,5.158944653224699,27002.0
1999-11-04,5.1431193420152335,5.348844775971648,5.0798190100900005,5.095644995792137,71778.0
1999-11-05,5.000696114276533,5.111471349784592,4.984871670164714,4.984871670164714,27686.0
1999-11-08,5.000696114276533,5.000696114276533,4.969046194371563,4.984871670164714,68360.0
1999-11-09,4.969044074994344,4.969044074994344,4.68419543318281,4.747494730153915,75880.0
1999-11-10,4.810794662246301,4.8266191000011,4.700019987079493,4.700019987079493,273098.0
1999-11-11,4.71584462214305,4.905745104912414,4.71584462214305,4.82661930194462,266946.0
1999-11-12,4.842444901356421,5.222243773217482,4.842444901356421,5.222243773217482,32471.0
1999-11-15,5.222243773217482,5.222243773217482,5.174768914234849,5.222243773217482,20850.0
1999-11-16,5.222243951522353,5.222243951522353,5.063994416177077,5.158944653224699,19483.0
1999-11-17,5.285544223709307,5.285544223709307,5.127294690094314,5.190595019380762,29053.0
1999-11-18,5.253893679205903,5.253893679205903,5.158944477081077,5.222243773217482,15723.0
1999-11-19,5.238069986160684,5.25389442556244,5.143119738866559,5.143119738866559,18115.0
1999-11-22,5.143119738866559,5.143119738866559,5.095645388980265,5.143119738866559,23926.0
1999-11-23,5.143119738866559,5.222244515077903,5.063994962655215,5.143119738866559,179103.0
1999-11-24,5.063994416177077,5.190595076134212,5.063994416177077,5.158944653224699,50586.0
1999-11-25,5.317194130432305,5.317194130432305,5.190595019380762,5.190595019380762,27002.0
1999-11-26,5.190595076134212,5.380494518548544,5.143119183849715,5.158944653224699,24610.0
1999-11-29,5.222243890189067,5.222243890189067,5.158944592634841,5.174769030143059,76563.0
1999-11-30,5.190595278271929,5.301369957327529,5.143119384138576,5.301369957327529,59131.0
1999-12-01,5.190595278271929,5.380494728081531,5.190595278271929,5.301369957327529,27002.0
1999-12-02,5.301370369522603,5.380495146428754,5.253894471697876,5.333019248604029,31446.0
1999-12-03,5.380494654189848,5.760293548593173,5.333018760708492,5.760293548593173,6152.0
1999-12-06,6.013493452729113,6.076793785623057,5.380494766353999,5.934368681412284,84766.0
1999-12-07,5.934368663155047,5.966019087424886,5.934368663155047,5.950194133210206,443315.0
1999-12-08,6.013492911589911,6.250868235860548,6.013492911589911,6.171743471663958,19824.0
1999-12-09,6.171744755407626,6.171744755407626,6.092619974752817,6.092619974752817,89893.0
1999-12-10,6.10844329175228,6.329993152685147,6.092618854371839,6.329993152685147,24610.0
1999-12-13,6.3299930000571365,6.3299930000571365,6.171743471663958,6.171743471663958,51612.0
1999-12-14,6.2033953929783685,6.250870266922076,6.013494865522332,6.013494865522332,106300.0
1999-12-15,6.013494865522332,6.092620687109715,5.966020507419226,6.013494865522332,55372.0
1999-12-16,6.092620687109715,6.329995056828256,5.823595369747499,6.013494865522332,17774.0
1999-12-17,6.013494953230142,6.013494953230142,5.855245371109685,5.9818450368060505,172951.0
1999-12-20,5.855244314614165,6.013493868180741,5.696995276888105,5.776119537830877,194826.0
1999-12-21,5.760294066633703,5.855244314614165,5.696995276888105,5.776119537830877,30762.0
1999-12-22,5.8394202066467455,5.886895075412231,5.823594734551038,5.855244647061362,43409.0
1999-12-23,5.855243110228873,5.855243110228873,5.823593206025737,5.823593206025737,127150.0
1999-12-24,5.823594734551038,5.886895075412231,5.823594734551038,5.855244647061362,284036.0
1999-12-29,5.934370075616152,6.013494865522332,5.934370075616152,6.013494865522332,12988.0
1999-12-30,6.171746308659451,6.329995909795964,6.171746308659451,6.298345473727991,9912.0
1999-12-31,6.298345473727991,6.298345473727991,6.298345473727991,6.298345473727991,4785.0
2000-01-04,6.171744784475976,6.488243908585898,6.108444443813448,6.488243908585898,32471.0
2000-01-05,6.250868386580711,6.488242684894019,6.250868386580711,6.329993152685147,31104.0
2000-01-06,6.551543545547283,6.773093441911994,6.551543545547283,6.773093441911994,10938.0
2000-01-07,6.962993307962876,6.994642184900594,6.804742733188495,6.804742733188495,41700.0
2000-01-10,6.361643059126921,6.6464927329433365,6.329993152685147,6.329993152685147,106300.0
2000-01-11,6.329995056828256,6.329995056828256,6.013494865522332,6.013494865522332,23926.0
2000-01-12,6.013494865522332,6.108445129250351,5.696996221738213,6.013494865522332,33838.0
2000-01-13,6.013494865522332,6.013494865522332,6.013494865522332,6.013494865522332,0.0
2000-01-14,5.855244647061362,6.013494209612981,5.855244647061362,5.855244647061362,146974.0
2000-01-17,6.298343580441095,6.298343580441095,5.776119537830877,5.776119537830877,12988.0
2000-01-18,5.950194562594627,5.950194562594627,5.776119537830877,5.776119537830877,11963.0
2000-01-19,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,5127.0
2000-01-20,5.696995953208513,5.696995953208513,5.507094918862921,5.507094918862921,6152.0
2000-01-21,5.696995503479954,6.013494107360981,5.696995503479954,5.696995503479954,18799.0
2000-01-24,5.696995549164263,5.696995549164263,5.000694900990491,5.459620175788499,69044.0
2000-01-25,5.538744747579202,5.6969953344250674,5.491269881029757,5.538744747579202,112794.0
2000-01-26,5.53874351152758,5.53874351152758,5.380493991678452,5.380493991678452,570122.0
2000-01-27,5.53874351152758,5.53874351152758,5.380493991678452,5.380493991678452,21192.0
2000-01-28,5.158945299343108,5.538744747579202,5.158945299343108,5.538744747579202,6836.0
2000-01-31,5.602043330132204,5.602043330132204,5.602043330132204,5.602043330132204,18115.0
2000-02-01,6.17174521204319,6.17174521204319,5.855245034325627,5.918545379373487,52637.0
2000-02-02,5.934367838288445,5.934367838288445,5.602043330132204,5.602043330132204,7520.0
2000-02-03,5.7602942957431935,5.93436932743059,5.602044735882413,5.696995503479954,11621.0
2000-02-04,5.696994073903256,5.696994073903256,5.602043330132204,5.602043330132204,14697.0
2000-02-07,5.60204329258138,5.617868244490345,5.380493965855882,5.617868244490345,71778.0
2000-02-08,5.6178692476729415,5.69699505302806,5.38049492665056,5.443795261430358,71436.0
2000-02-09,5.317195054931149,5.459620175788499,5.317195054931149,5.459620175788499,234817.0
2000-02-10,5.538744956353393,5.538744956353393,5.459620175788499,5.459620175788499,40674.0
2000-02-11,5.617868569077358,5.696994364874686,5.459619040844437,5.475443477827296,12305.0
2000-02-14,5.459619700324687,5.459619700324687,5.38049492665056,5.443795261430358,171584.0
2000-02-15,5.443795060525206,5.443795060525206,5.301369957327529,5.301369957327529,28028.0
2000-02-16,5.443794662657751,5.443794662657751,5.222243773217482,5.222243773217482,21192.0
2000-02-17,5.222243773217482,5.301369569869414,5.222243773217482,5.222243773217482,11963.0
2000-02-18,5.222244154892576,5.380494728081531,5.222244154892576,5.301369957327529,185597.0
2000-02-21,5.222244605568516,5.538744747579202,5.222244605568516,5.538744747579202,30078.0
2000-02-22,5.538745434373306,5.69699604084195,5.538745434373306,5.681170051682032,51954.0
2000-02-23,5.776120568887116,5.79194552706858,5.776120568887116,5.79194552706858,20508.0
2000-02-24,5.696995928658214,5.712820369984765,5.317195409125451,5.317195409125451,37598.0
2000-02-25,5.317194762372028,5.507094225279252,5.143119738866559,5.143119738866559,105274.0
2000-02-28,5.222246071607616,5.491271422592238,5.1431212718125305,5.364671227079436,85450.0
2000-02-29,5.491271422592238,5.491271422592238,5.364671227079436,5.364671227079436,54688.0
2000-03-01,5.222242862729893,5.617867650289654,5.222242862729893,5.39631783115703,70411.0
2000-03-02,5.459618751603015,5.459618751603015,5.380493991678452,5.380493991678452,8887.0
2000-03-03,5.380493991678452,5.380493991678452,5.380493991678452,5.380493991678452,15723.0
2000-03-06,5.681168423252574,5.681168423252574,5.238069225015403,5.238069225015403,73829.0
2000-03-07,5.222242628006439,5.3804931549258965,5.222242628006439,5.253892527054201,6152.0
2000-03-08,5.301370322970271,5.301370322970271,5.143119738866559,5.143119738866559,88184.0
2000-03-09,5.143120970846288,5.222245766011132,5.079820618873777,5.079820618873777,121681.0
2000-03-10,5.0639945719092845,5.127294903834517,5.0639945719092845,5.095644995792137,53663.0
2000-03-13,5.380495099181615,5.380495099181615,5.095645388980265,5.143119738866559,6836.0
2000-03-14,5.380494518548544,5.53874405389382,5.063994416177077,5.158944653224699,368802.0
2000-03-15,5.158945209949341,5.380495099181615,5.095645388980265,5.143119738866559,44092.0
2000-03-16,5.127295923119933,5.317195409125451,5.095646008785679,5.317195409125451,22559.0
2000-03-17,5.143119384138576,5.301369957327529,5.143119384138576,5.301369957327529,15039.0
2000-03-20,5.538743864782576,5.538743864782576,5.063994243275374,5.222243773217482,135695.0
2000-03-21,5.380494518548544,5.4121444256176,5.143119183849715,5.158944653224699,46485.0
2000-03-22,5.380493991678452,5.380493991678452,5.222243440148511,5.380493991678452,173976.0
2000-03-23,5.507094048688669,5.507094048688669,5.443795261430358,5.443795261430358,2051.0
2000-03-24,5.380494745348748,5.380494745348748,5.063994629636074,5.063994629636074,49561.0
2000-03-27,5.380494728081531,5.380494728081531,5.158944854129853,5.301369957327529,58790.0
2000-03-28,5.222244171651932,5.317194412701926,5.063994629636074,5.063994629636074,156886.0
2000-03-29,5.285545042969388,5.285545042969388,5.06399514572769,5.285545042969388,82716.0
2000-03-30,5.158944477081077,5.222243773217482,5.063994243275374,5.222243773217482,24951.0
2000-03-31,5.158945209949341,5.222244515077903,5.079819402056972,5.143119738866559,9912.0
2000-04-03,5.285543763928569,5.380493991678452,5.285543763928569,5.380493991678452,1367.0
2000-04-04,5.190595726216594,5.538744747579202,5.190595726216594,5.538744747579202,39649.0
2000-04-05,5.317194352088795,5.380494684014028,5.095644995792137,5.095644995792137,7861.0
2000-04-06,5.095646609588018,5.095646609588018,5.063996175681445,5.079820618873777,20850.0
2000-04-07,5.079819585701527,5.285545042969388,5.079819585701527,5.285545042969388,7178.0
2000-04-10,5.095644783371316,5.333018567953353,5.095644783371316,5.190595019380762,142872.0
2000-04-11,5.12729589938798,5.12729589938798,5.12729589938798,5.12729589938798,6836.0
2000-04-12,5.348844149465934,5.348844149465934,5.111468835270715,5.111468835270715,25635.0
2000-04-13,5.063995529929932,5.22224510007992,4.921570916794941,4.93739638965051,24268.0
2000-04-14,5.143118436849167,5.143118436849167,5.000693359884167,5.000693359884167,17090.0
2000-04-17,5.063994360807866,5.3804944597187525,5.048169923286818,5.190595019380762,145949.0
2000-04-18,5.063994629636074,5.063994629636074,5.063994629636074,5.063994629636074,12647.0
2000-04-19,4.93739638965051,4.93739638965051,4.93739638965051,4.93739638965051,6152.0
2000-04-20,5.063995250644038,5.063995250644038,5.032345338359574,5.032345338359574,94679.0
2000-04-24,5.032345338359574,5.032345338359574,5.032345338359574,5.032345338359574,0.0
2000-04-25,5.063993680668823,5.063993680668823,5.000693359884167,5.000693359884167,34180.0
2000-04-26,5.063994629636074,5.063994629636074,4.905745087620216,5.063994629636074,19141.0
2000-04-27,5.0639945719092845,5.095644995792137,4.921569985718574,5.095644995792137,123048.0
2000-04-28,5.063994243275374,5.222243773217482,5.00069391545809,5.222243773217482,9229.0
2000-05-01,5.285544504298753,5.285544504298753,5.063994629636074,5.063994629636074,33496.0
2000-05-02,5.063994629636074,5.063994629636074,5.063994629636074,5.063994629636074,9229.0
2000-05-03,5.0006952109557945,5.12729589938798,5.0006952109557945,5.12729589938798,4443.0
2000-05-04,5.06399514572769,5.285545042969388,5.06399514572769,5.285545042969388,21533.0
2000-05-05,5.285544281500921,5.285544281500921,5.158944653224699,5.158944653224699,12305.0
2000-05-08,5.222245766011132,5.222245766011132,4.905746585351757,5.079820618873777,3760.0
2000-05-09,5.285544101034764,5.285544101034764,5.222243773217482,5.222243773217482,1709.0
2000-05-10,5.222243773217482,5.222243773217482,5.20641933606371,5.222243773217482,7861.0
2000-05-11,5.158945299343108,5.538744747579202,5.158945299343108,5.538744747579202,7861.0
2000-05-12,5.158945396454436,5.380495293696134,5.06399514572769,5.285545042969388,201320.0
2000-05-15,5.285545042969388,5.285545042969388,5.285545042969388,5.285545042969388,0.0
2000-05-16,5.285545042969388,5.285545042969388,5.285545042969388,5.285545042969388,0.0
2000-05-17,5.301369569869414,5.301369569869414,5.222243773217482,5.222243773217482,4102.0
2000-05-18,5.5387449119381,5.855244547500199,5.5387449119381,5.696995503479954,142872.0
2000-05-19,5.696995600350288,5.855244647061362,5.696995600350288,5.855244647061362,52637.0
2000-05-23,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,7520.0
2000-05-24,5.69699461363482,5.83941919526344,5.69699461363482,5.83941919526344,9912.0
2000-05-25,5.696996193499167,5.696996193499167,5.617870372303997,5.633695846047391,10254.0
2000-05-26,5.696995503479954,5.696995503479954,5.617869691868489,5.696995503479954,24951.0
2000-05-29,5.823593206025737,5.823593206025737,5.823593206025737,5.823593206025737,3076.0
2000-05-30,5.776119767569809,5.776119767569809,5.696995503479954,5.696995503479954,79981.0
2000-05-31,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,8887.0
2000-06-01,5.696995912194812,5.728644794756455,5.696995912194812,5.728644794756455,15381.0
2000-06-02,5.6969953344250674,5.6969953344250674,5.538744747579202,5.538744747579202,48536.0
2000-06-05,5.760292811671021,5.760292811671021,5.459618725400703,5.617868244490345,15723.0
2000-06-06,5.681168697045523,5.696994682431842,5.586219490653625,5.586219490653625,11621.0
2000-06-07,5.5387448721217325,5.5387448721217325,5.491270004504781,5.491270004504781,1709.0
2000-06-08,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,684.0
2000-06-09,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,7520.0
2000-06-12,5.570395412965909,5.665345674763674,5.570395412965909,5.665345674763674,17432.0
2000-06-13,5.5703937106074815,5.6653439433876684,5.475443477827296,5.475443477827296,15381.0
2000-06-14,5.53874573450253,5.570395651175047,5.53874573450253,5.570395651175047,126466.0
2000-06-15,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,8545.0
2000-06-16,5.538744747579202,5.570394658612168,5.538744747579202,5.538744747579202,123048.0
2000-06-19,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,59131.0
2000-06-20,5.6178695251616135,5.6178695251616135,5.538744747579202,5.538744747579202,8545.0
2000-06-21,5.538745434373306,5.681170051682032,5.538745434373306,5.681170051682032,32813.0
2000-06-22,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,6836.0
2000-06-23,5.617870221767042,5.681170051682032,5.617870221767042,5.681170051682032,7520.0
2000-06-26,5.617869265100523,6.076793985515113,5.617869265100523,6.076793985515113,16065.0
2000-06-27,6.013494941609075,6.013494941609075,5.696996293820405,5.79194552706858,38282.0
2000-06-28,5.633695846047391,5.633695846047391,5.633695846047391,5.633695846047391,1709.0
2000-06-29,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,8545.0
2000-06-30,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,684.0
2000-07-04,5.6020436162540665,5.6020436162540665,5.475443477827296,5.475443477827296,244729.0
2000-07-05,5.6969940357159725,5.6969940357159725,5.617868244490345,5.617868244490345,155519.0
2000-07-06,5.617868244490345,5.617868244490345,5.617868244490345,5.617868244490345,0.0
2000-07-07,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,57081.0
2000-07-10,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,12988.0
2000-07-11,5.617868271452143,5.617868271452143,5.222243440148511,5.380493991678452,28369.0
2000-07-12,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,2051.0
2000-07-13,5.696994073903256,5.696994073903256,5.602043330132204,5.602043330132204,5811.0
2000-07-14,5.317195054931149,5.459620175788499,5.317195054931149,5.459620175788499,13330.0
2000-07-17,5.5387448721217325,5.649519563227953,5.459620092760146,5.491270004504781,19141.0
2000-07-18,5.45962007276798,5.45962007276798,5.222244703871381,5.285545042969388,20508.0
2000-07-19,5.380494728081531,5.380494728081531,5.222244154892576,5.301369957327529,31446.0
2000-07-20,5.222243890189067,5.222243890189067,5.063994356702372,5.174769030143059,23584.0
2000-07-21,5.174769030143059,5.174769030143059,5.174769030143059,5.174769030143059,3418.0
2000-07-24,5.222243773217482,5.222243773217482,5.222243773217482,5.222243773217482,3760.0
2000-07-25,5.380494053801186,5.380494053801186,5.111468835270715,5.111468835270715,41016.0
2000-07-26,5.127294962282895,5.238069641693996,5.063994629636074,5.063994629636074,151759.0
2000-07-27,5.19059501517263,5.19059501517263,5.174769030143059,5.174769030143059,5811.0
2000-07-28,5.095644995792137,5.095644995792137,5.095644995792137,5.095644995792137,3760.0
2000-07-31,5.285544043947791,5.696994364874686,5.285544043947791,5.475443477827296,17432.0
2000-08-01,5.443794662657751,5.443794662657751,5.222243773217482,5.222243773217482,2734.0
2000-08-02,5.222244605568516,5.538744747579202,5.222244605568516,5.538744747579202,24610.0
2000-08-03,5.617868569077358,5.649518474723942,5.475443477827296,5.475443477827296,8545.0
2000-08-04,5.649519699903711,5.855244647061362,5.649519699903711,5.855244647061362,5127.0
2000-08-08,5.696994763144159,5.696994763144159,5.554569661937344,5.554569661937344,3076.0
2000-08-09,5.6178695251616135,5.6178695251616135,5.538744747579202,5.538744747579202,36231.0
2000-08-10,5.538744747579202,5.538744747579202,5.538744747579202,5.538744747579202,1709.0
2000-08-11,5.5387449119381,5.696995503479954,5.5387449119381,5.696995503479954,2734.0
2000-08-14,5.696996349546336,5.696996349546336,5.570395651175047,5.570395651175047,5469.0
2000-08-15,5.570394918627902,5.855244647061362,5.570394918627902,5.855244647061362,47510.0
2000-08-16,5.776119301602343,5.776119301602343,5.602044283957817,5.649519148086188,85792.0
2000-08-17,5.696996193499167,5.823595340880924,5.633695846047391,5.633695846047391,29053.0
2000-08-18,5.6178695251616135,5.6969953344250674,5.538744747579202,5.538744747579202,3418.0
2000-08-21,5.6969953344250674,5.6969953344250674,5.538744747579202,5.538744747579202,39307.0
2000-08-22,5.696994063057518,5.696994063057518,5.380493991678452,5.380493991678452,29053.0
2000-08-23,5.538742650164703,5.617867397784105,5.253892527054201,5.253892527054201,31104.0
2000-08-24,5.222243440148511,5.380493991678452,5.222243440148511,5.380493991678452,16748.0
2000-08-25,5.222243773217482,5.222243773217482,5.222243773217482,5.222243773217482,8203.0
2000-08-28,5.380493991678452,5.53874351152758,5.380493991678452,5.380493991678452,25635.0
2000-08-29,5.412143895648278,5.412143895648278,5.380493991678452,5.380493991678452,6494.0
2000-08-30,5.475443187747522,5.475443187747522,5.380493991678452,5.380493991678452,10254.0
2000-08-31,5.538744271536949,5.602044088162405,5.459619500755129,5.522919833221062,12305.0
2000-09-01,5.61787052618382,5.696996349546336,5.459620942821242,5.570395651175047,14356.0
2000-09-05,5.570395498595614,5.633695846047391,5.570395498595614,5.633695846047391,4785.0
2000-09-06,5.760292881779053,5.823593206025737,5.6969941050536,5.823593206025737,9229.0
2000-09-07,5.823594635528043,5.855244547500199,5.696995503479954,5.696995503479954,19483.0
2000-09-08,5.760294066633703,5.776119537830877,5.696995276888105,5.776119537830877,3760.0
2000-09-11,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,13330.0
2000-09-12,5.728644794756455,5.728644794756455,5.696995912194812,5.728644794756455,14697.0
2000-09-13,5.696994825209299,5.7444691716748135,5.696994825209299,5.7444691716748135,5811.0
2000-09-14,5.696995503479954,5.696995503479954,5.696995503479954,5.696995503479954,3418.0
2000-09-15,5.855243850388792,5.855243850388792,5.7444691716748135,5.7444691716748135,227639.0
2000-09-18,5.791943972300587,5.791943972300587,5.760293548593173,5.760293548593173,7861.0
2000-09-19,5.696994825209299,5.7444691716748135,5.681168839426352,5.7444691716748135,321976.0
2000-09-20,5.696995503479954,5.99766966721544,5.696995503479954,5.696995503479954,28369.0
2000-09-21,5.696995977148005,5.918545379373487,5.696995977148005,5.918545379373487,115187.0
2000-09-22,5.728644860070486,5.918545379373487,5.728644860070486,5.918545379373487,8887.0
2000-09-25,5.87106834851834,6.140094118517001,5.87106834851834,5.934368681412284,5811.0
2000-09-26,5.934368681412284,6.092619255726904,5.934368681412284,5.934368681412284,11621.0
2000-09-27,6.013493452729113,6.013493452729113,5.934368681412284,5.934368681412284,11279.0
2000-09-28,6.013494865522332,6.171745477015896,5.855245285709971,6.013494865522332,21875.0
2000-09-29,6.013492911589911,6.171743471663958,6.013492911589911,6.171743471663958,27686.0
2000-10-02,5.950195549437989,6.171745477015896,5.950195549437989,6.013494865522332,7520.0
2000-10-03,6.124269571390984,6.124269571390984,5.950195549437989,6.013494865522332,46485.0
2000-10-04,6.235043129096521,6.329993367484289,6.171743829905449,6.235043129096521,34864.0
2000-10-05,6.250868043454662,6.29834238467089,6.250868043454662,6.250868043454662,10596.0
2000-10-06,6.329993830757344,6.34581930151391,6.266693495252585,6.266693495252585,41358.0
2000-10-10,6.361643833151205,6.456594079869617,6.361643833151205,6.456594079869617,1709.0
2000-10-11,6.488242684894019,6.488242684894019,6.329993152685147,6.329993152685147,43750.0
2000-10-12,6.409118698590156,6.456594079869617,6.409118698590156,6.456594079869617,2051.0
2000-10-13,6.488242684894019,6.488242684894019,6.329993152685147,6.329993152685147,30762.0
2000-10-16,6.488243474321742,6.488243474321742,6.32999392285857,6.456594079869617,326761.0
2000-10-17,6.409117916542325,6.583192917751495,6.409117916542325,6.567368480376602,24268.0
2000-10-18,6.472418456787977,6.741442691682251,6.472418456787977,6.472418456787977,63917.0
2000-10-19,6.488242488181357,6.519892393663558,6.409117724475851,6.409117724475851,86134.0
2000-10-20,6.40911849100704,7.279492543385713,6.361643627105738,6.74144253831615,26660.0
2000-10-23,6.646491977287743,6.804741491504848,6.567367736019578,6.646491977287743,5811.0
2000-10-24,6.646493387501016,6.725618161397791,6.646493387501016,6.725618161397791,29395.0
2000-10-25,6.58319231985518,6.646492126967543,6.58319231985518,6.58319231985518,4785.0
2000-10-26,6.725617965234544,6.725617965234544,6.583193376374386,6.5990188465326645,15723.0
2000-10-27,6.725618767508882,6.725618767508882,6.488243908585898,6.488243908585898,22901.0
2000-10-30,6.725618782603315,6.725618782603315,6.599019648515762,6.6939688701212905,104249.0
2000-10-31,6.804743353415448,6.962993942613781,6.614843884394721,6.773093441911994,11279.0
2000-11-01,6.646494001398254,6.6939688701212905,6.646494001398254,6.6939688701212905,1025.0
2000-11-02,6.962994802456241,6.962994802456241,6.804744193715946,6.868044540380183,5469.0
2000-11-03,6.899693179811193,6.899693179811193,6.646493387501016,6.725618161397791,11963.0
2000-11-06,6.725618433014654,6.868043547621244,6.725618433014654,6.836393636784338,22217.0
2000-11-07,6.820567931344848,6.931343122933183,6.820567931344848,6.931343122933183,11621.0
2000-11-08,6.820568722426198,6.820568722426198,6.820568722426198,6.820568722426198,684.0
2000-11-09,6.804744129515503,6.9313448216495415,6.725619341732464,6.883868917298543,10938.0
2000-11-10,6.962994026529027,6.962994026529027,6.88386821513574,6.962994026529027,33155.0
2000-11-13,6.93134318678216,7.121242632670653,6.93134318678216,7.121242632670653,6152.0
2000-11-14,7.121244264181902,7.51686871626286,6.962994689685754,7.51686871626286,89893.0
2000-11-15,7.342792231801208,7.469392898308875,7.279492414387857,7.469392898308875,5811.0
2000-11-16,7.27949122300642,7.295316690610202,7.27949122300642,7.295316690610202,5469.0
2000-11-17,7.279492170911066,7.279492170911066,7.121242632670653,7.121242632670653,172609.0
2000-11-20,6.962993745076048,7.279492851131623,6.962993745076048,7.279492851131623,7861.0
2000-11-21,7.279492851131623,7.295318322274917,7.279492851131623,7.279492851131623,15039.0
2000-11-22,7.279493666473314,7.279493666473314,7.057943751579138,7.184544439862342,5811.0
2000-11-23,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,27344.0
2000-11-24,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,1709.0
2000-11-27,6.836393863148945,6.962994026529027,6.773093523538636,6.962994026529027,6836.0
2000-11-28,6.773094278304125,6.962994802456241,6.725619405186391,6.868044540380183,85450.0
2000-11-29,6.868043270252483,7.010468379107175,6.725618161397791,6.725618161397791,40332.0
2000-11-30,6.725618655711305,6.962994026529027,6.725618655711305,6.962994026529027,1367.0
2000-12-01,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,6152.0
2000-12-04,6.962994026529027,6.962994026529027,6.962994026529027,6.962994026529027,342.0
2000-12-05,6.962993795972475,6.962993795972475,6.836393636784338,6.836393636784338,2734.0
2000-12-06,6.962993450710369,6.962993450710369,6.74144253831615,6.74144253831615,3760.0
2000-12-07,6.962994142272411,6.962994142272411,6.3299943465309365,6.488243908585898,55372.0
2000-12-08,6.583192171600901,6.646491977287743,6.329992433013143,6.646491977287743,59473.0
2000-12-11,6.646493190095078,6.804742733188495,6.646493190095078,6.804742733188495,1709.0
2000-12-12,6.646491977287743,6.646491977287743,6.646491977287743,6.646491977287743,8887.0
2000-12-13,6.4565945120154495,6.488243908585898,6.3299943465309365,6.488243908585898,12988.0
2000-12-14,6.551542417731916,6.646492651737598,6.361642981401428,6.361642981401428,45459.0
2000-12-15,6.361642981401428,6.662317604765138,6.298342653450826,6.361642981401428,21192.0
2000-12-18,6.504069237945919,6.504069237945919,6.32999420766377,6.345819679362632,408793.0
2000-12-19,6.329993413521082,6.456593560345357,6.329993413521082,6.440768090631914,32129.0
2000-12-20,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,8887.0
2000-12-21,6.329993152685147,6.329993152685147,6.329993152685147,6.329993152685147,7520.0
2000-12-22,6.329992482087213,6.377466820880007,6.314168046383209,6.377466820880007,10596.0
2000-12-27,6.504068145389103,6.788917818830354,6.504068145389103,6.788917818830354,4102.0
2000-12-28,6.74144384705171,6.868044540380183,6.74144384705171,6.868044540380183,8887.0
2000-12-29,6.868044540380183,6.868044540380183,6.868044540380183,6.868044540380183,684.0
2001-01-02,6.773093025735856,6.773093025735856,6.66231834228037,6.725618161397791,8545.0
2001-01-03,6.646493190095078,6.804742733188495,6.646493190095078,6.804742733188495,57081.0
2001-01-04,6.646492730612848,6.646492730612848,6.567368480376602,6.567368480376602,42041.0
2001-01-05,6.567367736019578,6.646491977287743,6.567367736019578,6.646491977287743,17774.0
2001-01-08,6.56736788391749,6.646492126967543,6.56736788391749,6.58319231985518,24610.0
2001-01-09,6.646492126967543,6.646492126967543,6.58319231985518,6.58319231985518,17432.0
2001-01-10,6.6306665100256446,6.804741491504848,6.6306665100256446,6.646491977287743,52637.0
2001-01-11,6.804742533237626,6.804742533237626,6.678143418323368,6.678143418323368,38623.0
2001-01-12,6.804742733188495,6.804742733188495,6.804742733188495,6.804742733188495,19483.0
2001-01-15,6.931343669278745,6.931343669278745,6.709793784479431,6.709793784479431,1367.0
2001-01-16,6.725616734396295,6.804741491504848,6.646491977287743,6.646491977287743,46827.0
2001-01-17,6.804742733188495,6.804742733188495,6.646493190095078,6.804742733188495,25293.0
2001-01-18,6.931342134559309,6.931342134559309,6.646491977287743,6.646491977287743,58106.0
2001-01-19,6.583194384846582,6.614844298330587,6.583194384846582,6.614844298330587,2393.0
2001-01-22,6.58319231985518,6.662317078745632,6.58319231985518,6.58319231985518,31104.0
2001-01-23,6.741441732118618,6.741441732118618,6.58319272054617,6.630667062929603,10254.0
2001-01-24,6.725617961641786,6.804742733188495,6.66231814440442,6.804742733188495,37598.0
2001-01-25,6.773091588661428,6.773091588661428,6.646491977287743,6.646491977287743,101856.0
2001-01-26,6.646493387501016,6.725618161397791,6.646493387501016,6.725618161397791,3076.0
2001-01-29,6.962993231598917,6.966157397081312,6.852218552648403,6.966157397081312,50928.0
2001-01-30,6.978818340549727,6.994642780365747,6.962993900733707,6.994642780365747,23242.0
2001-01-31,7.1212435859534615,7.1212435859534615,6.962994026529027,6.962994026529027,52979.0
2001-02-01,6.994642048272061,7.089592803954372,6.994642048272061,7.089592803954372,25293.0
2001-02-02,7.121242632670653,7.140232267755224,7.089592725022571,7.121242632670653,12305.0
2001-02-05,7.121242096818959,7.425081909554184,7.121242096818959,7.342791433684624,70411.0
2001-02-06,7.406092799267137,7.406092799267137,6.962993547520521,7.061107958109719,11963.0
2001-02-07,6.962992643391337,7.311141604968343,6.962992643391337,7.311141604968343,22901.0
2001-02-08,7.200367741901139,7.200367741901139,7.200367741901139,7.200367741901139,3076.0
2001-02-09,7.254172988158598,7.254172988158598,7.254172988158598,7.254172988158598,5127.0
2001-02-12,7.320637838086951,7.320637838086951,7.279492851131623,7.279492851131623,5811.0
2001-02-13,7.175048558805695,7.279492851131623,7.175048558805695,7.279492851131623,335989.0
2001-02-14,7.32063762846279,7.32063762846279,7.121243094189274,7.32063762846279,2051.0
2001-02-15,7.279492170911066,7.279492170911066,7.121242632670653,7.121242632670653,37256.0
2001-02-16,7.1212432981038365,7.279492851131623,7.1212432981038365,7.279492851131623,3076.0
2001-02-19,7.1212432981038365,7.279492851131623,7.1212432981038365,7.279492851131623,5127.0
2001-02-20,7.279492642685636,7.32063762846279,7.200367868437454,7.32063762846279,17774.0
2001-02-21,7.279492642685636,7.32063762846279,7.279492642685636,7.32063762846279,22901.0
2001-02-22,7.279492642685636,7.32063762846279,7.279492642685636,7.32063762846279,24268.0
2001-02-23,7.320637154021666,7.320637154021666,7.121242632670653,7.121242632670653,3076.0
2001-02-26,7.342792314104288,7.342792314104288,7.216193193699061,7.216193193699061,7178.0
2001-02-27,7.279491623151578,7.342791433684624,7.279491623151578,7.342791433684624,4443.0
2001-02-28,7.358619360419642,7.437744144472156,7.34279337192801,7.437744144472156,95704.0
2001-03-01,7.437741099704193,7.437741099704193,7.295316030873269,7.358616348042765,16748.0
2001-03-02,7.358619360419642,7.532693369494609,7.311143458307005,7.437744144472156,34180.0
2001-03-05,7.437744144472156,7.437744144472156,7.437744144472156,7.437744144472156,9229.0
2001-03-06,7.358618972025319,7.374443412160031,7.358618972025319,7.374443412160031,19141.0
2001-03-07,7.279493544685999,7.437744144472156,7.279493544685999,7.437744144472156,7520.0
2001-03-08,7.295319017337065,7.437744144472156,7.295319017337065,7.437744144472156,22217.0
2001-03-09,7.437742967618747,7.91249211265616,7.437742967618747,7.91249211265616,53321.0
2001-03-12,8.466364695459106,8.472695604697245,8.073905580978927,8.159359701763593,44434.0
2001-03-13,8.159360845791142,8.228992087886892,7.912491975558553,7.975792307528504,40332.0
2001-03-14,7.361782530566372,8.222661508955282,7.361782530566372,8.222661508955282,21533.0
2001-03-15,8.219496809875066,8.219496809875066,8.054916879319208,8.054916879319208,2393.0
2001-03-16,8.051752433887362,8.054918147290868,7.91249302624665,8.051752433887362,34864.0
2001-03-19,7.915658650215422,8.213167635219959,7.915658650215422,8.213167635219959,37256.0
2001-03-20,8.165691897401672,8.165691897401672,7.91249211265616,7.91249211265616,861678.0
2001-03-21,8.070742773049748,8.070742773049748,7.595993046446659,7.8966677357378,37598.0
2001-03-22,7.896666458027643,8.070741467173603,7.595991817386781,7.754241356755409,14014.0
2001-03-23,7.754240454424149,7.754240454424149,7.690941161883065,7.690941161883065,6494.0
2001-03-26,7.912491927804976,7.912491927804976,7.754241356755409,7.754241356755409,17774.0
2001-03-27,7.754241537909553,7.91249211265616,7.754241537909553,7.91249211265616,10938.0
2001-03-28,7.754242799656123,7.9124934001527825,7.754242799656123,7.833368615745019,56055.0
2001-03-29,7.754241356755409,7.912491927804976,7.754241356755409,7.754241356755409,5127.0
2001-03-30,7.754241537909553,7.91249211265616,7.754241537909553,7.91249211265616,175343.0
2001-04-02,7.833367341123338,7.91249211265616,7.833367341123338,7.91249211265616,9570.0
2001-04-03,7.91249211265616,7.91249211265616,7.833367341123338,7.91249211265616,40674.0
2001-04-04,7.865018111010374,7.991617759326426,7.865018111010374,7.991617759326426,79639.0
2001-04-05,7.991618085133572,8.070742868556911,7.912493301710232,8.070742868556911,40332.0
2001-04-06,8.039090893995644,8.16569155481771,8.039090893995644,8.054916879319208,43750.0
2001-04-09,8.039091964961068,8.14986717105747,8.039091964961068,8.039091964961068,46143.0
2001-04-10,8.070742046119772,8.181516731624116,8.070742046119772,8.181516731624116,8203.0
2001-04-11,8.070741442909663,8.228992013483463,8.070741442909663,8.137206971421321,7520.0
2001-04-12,8.197342756892503,8.60879213243108,8.137208129888238,8.387242230599288,55713.0
2001-04-16,8.466366597338427,8.545491374180697,8.466366597338427,8.545491374180697,4785.0
2001-04-17,8.482191368078382,8.7005755145115,8.228991602650352,8.624615945971401,49903.0
2001-04-18,8.640442645724328,8.861992562966607,8.640442645724328,8.782867776751715,81348.0
2001-04-19,8.830341373098038,8.861991283012742,8.640441397769322,8.640441397769322,175685.0
2001-04-20,8.827178844535164,8.941117716014327,8.798693094984174,8.937953549780838,152443.0
2001-04-23,8.937952704475293,9.25761703000256,8.937952704475293,9.178492248024575,20850.0
2001-04-24,9.08354285373698,9.257618432134624,9.08354285373698,9.257618432134624,140822.0
2001-04-25,9.181659504935476,9.336743906058985,9.02024367548015,9.210144226499985,28369.0
2001-04-26,9.25761565190486,9.336740422104253,9.17849088170547,9.327244830671756,16748.0
2001-04-27,9.273440954717056,9.273440954717056,9.020241652387512,9.178492248024575,7861.0
2001-04-30,8.861991335689757,8.909466200844006,8.40306660751765,8.40306660751765,22217.0
2001-05-01,8.608790682576926,8.830340547096277,8.608790682576926,8.675256209357233,52979.0
2001-05-02,8.672091761212323,8.672091761212323,8.656265774687682,8.656265774687682,1709.0
2001-05-03,8.656265774687682,8.656265774687682,8.656265774687682,8.656265774687682,4443.0
2001-05-04,8.624616958652474,8.640441397769322,8.539161789210375,8.640441397769322,104591.0
2001-05-07,8.656266352716797,8.861991811102637,8.656266352716797,8.861991811102637,102540.0
2001-05-08,9.020242244948784,9.020242244948784,8.798692840856322,8.941117457772902,14356.0
2001-05-09,8.941116590604471,8.941116590604471,8.861991811102637,8.861991811102637,28028.0
2001-05-10,9.020241652387512,9.25761703000256,9.020241652387512,9.178492248024575,5811.0
2001-05-11,9.178492248024575,9.178492248024575,9.020241652387512,9.178492248024575,14697.0
2001-05-14,9.178492248024575,9.178492248024575,9.020241652387512,9.178492248024575,32129.0
2001-05-15,9.225965297833444,9.71653988103579,9.225965297833444,9.494990535187393,27002.0
2001-05-16,9.49498692856813,9.738691529103852,9.358891763090588,9.738691529103852,17432.0
2001-05-17,9.811488822350208,9.953914437182696,9.653240317196058,9.811488822350208,76905.0
2001-05-18,9.748190039297102,9.890614622448666,9.748190039297102,9.811488822350208,226955.0
2001-05-22,10.121658473261256,10.121658473261256,9.890613555399778,10.0488630751621,276516.0
2001-05-23,10.127988350829591,10.127988350829591,9.5139793575376,9.5139793575376,89893.0
2001-05-24,10.048864488264218,10.127989259272148,9.922264854651532,10.127989259272148,181496.0
2001-05-25,10.127988927701276,10.127988927701276,9.53297005019285,9.811488822350208,59815.0
2001-05-28,9.890616081339818,9.890616081339818,9.890616081339818,9.890616081339818,1367.0
2001-05-29,9.893779718825575,10.112165957233351,9.890615553135872,10.112165957233351,14697.0
2001-05-30,10.080516128517068,10.080516128517068,9.909606800113622,10.080516128517068,15381.0
2001-05-31,10.080514396667391,10.127989259272148,9.906439900449946,10.127989259272148,24268.0
2001-06-01,10.127989259272148,10.127989259272148,10.127989259272148,10.127989259272148,0.0
2001-06-04,10.127989259272148,10.127989259272148,10.048864488264218,10.127989259272148,82032.0
2001-06-05,10.127987448828874,10.127987448828874,10.001388869527458,10.001388869527458,230373.0
2001-06-06,10.036207837981378,10.207117189927883,10.033042639825071,10.159642312627115,268655.0
2001-06-07,10.207114368502632,10.365364947443233,10.036205063798452,10.207114368502632,72120.0
2001-06-08,10.207114030280076,10.286238801288006,10.127989259272148,10.127989259272148,186281.0
2001-06-11,10.270413440143791,10.919237503206032,10.270413440143791,10.760987983356904,73487.0
2001-06-12,10.760988593168646,10.840113357577115,10.609068426495874,10.7135127028427,241653.0
2001-06-13,10.760987983356904,11.077487023055156,10.760987983356904,10.760987983356904,165089.0
2001-06-14,10.82429071872274,10.840116708177,10.605906507790603,10.681866098765106,921835.0
2001-06-15,10.681866098765106,10.681866098765106,10.523616521034402,10.681866098765106,76905.0
2001-06-18,10.681864357356678,11.06166431367476,10.52361480542457,10.52361480542457,32129.0
2001-06-19,10.52361480542457,10.52361480542457,10.52361480542457,10.52361480542457,2051.0
2001-06-20,10.602740903916647,10.681865689752282,10.523616118081016,10.6343908182509,70753.0
2001-06-21,10.760991919311648,10.760991919311648,10.571091394353614,10.681866098765106,40674.0
2001-06-22,10.82112427023718,10.82112427023718,10.760989649718704,10.82112427023718,4443.0
2001-06-25,10.840111544700246,10.840111544700246,10.710346746435771,10.792635662314057,15039.0
2001-06-26,10.919239357325226,10.919239357325226,10.76098981060486,10.887589447981153,30078.0
2001-06-27,10.840114583965043,10.922404554595834,10.76098981060486,10.887589447981153,64600.0
2001-06-28,10.760990065312502,10.849609400901096,10.681864258398456,10.73883471557485,32471.0
2001-06-29,10.760989412319692,10.760989412319692,10.602738839775496,10.602738839775496,73145.0
2001-07-03,10.66920125681593,10.792635662314057,10.66920125681593,10.792635662314057,402299.0
2001-07-04,10.840113092587387,10.855937013401393,10.760988330113152,10.840113092587387,18115.0
2001-07-05,10.824287108411696,10.840113092587387,10.729338425123457,10.840113092587387,47510.0
2001-07-06,10.840112474714129,10.919237232678348,10.840112474714129,10.855936394626186,86475.0
2001-07-09,10.871762377899817,10.919237232678348,10.824286491440494,10.855936394626186,109034.0
2001-07-10,10.88442474298336,10.88442474298336,10.760991317276458,10.82745531086,39307.0
2001-07-11,10.855939439966662,10.855939439966662,10.76732009885928,10.76732009885928,137745.0
2001-07-12,10.824289583218045,10.919240351576995,10.776814714879109,10.919240351576995,66651.0
2001-07-13,10.878092009036768,10.878092009036768,10.697688175417252,10.760987983356904,39991.0
2001-07-16,10.808468218286972,10.808468218286972,10.602742708420308,10.609073105037002,11621.0
2001-07-17,10.602738840121804,10.916073756386028,10.5236140696876,10.916073756386028,25293.0
2001-07-18,10.91923961073146,10.99836438592792,10.871764745613588,10.99836438592792,184230.0
2001-07-19,10.919241377068692,11.330690274647784,10.919241377068692,11.330690274647784,134327.0
2001-07-20,11.393988081573362,11.473111816672144,11.390821852885091,11.473111816672144,136720.0
2001-07-23,11.865573953462402,11.865573953462402,11.583888924279057,11.735808082216186,197902.0
2001-07-24,11.773789319441397,11.802274032353074,11.48577389791778,11.48577389791778,168849.0
2001-07-25,11.397153815894235,11.536413205655618,11.393988618737646,11.488938343349629,121681.0
2001-07-26,11.574394902527418,11.574394902527418,11.311699990363884,11.393991006959908,19824.0
2001-07-27,11.393991006959908,11.42564092179784,11.33702054124293,11.393991006959908,59131.0
2001-07-30,11.39398552119714,11.39398552119714,11.204085091918088,11.29587062610184,61182.0
2001-07-31,11.2958751269551,11.2958751269551,11.077489907356602,11.124964775672607,62208.0
2001-08-01,11.124964537402471,11.124964537402471,10.330550519911773,10.678700578453697,163380.0
2001-08-02,10.44448929891225,10.681863610207118,10.44448929891225,10.602738839775496,48877.0
2001-08-03,10.602740261524628,10.602740261524628,10.14698069737973,10.346375764613397,69727.0
2001-08-07,10.31472379988911,10.539438339672504,10.31472379988911,10.444488621314523,94337.0
2001-08-08,10.44448929891225,10.602738839775496,10.368528693953133,10.602738839775496,39991.0
2001-08-09,10.602739581390626,10.602739581390626,10.365365253492463,10.52361480542457,46827.0
2001-08-10,10.523613905296,10.53627366203152,10.523613905296,10.53627366203152,2734.0
2001-08-13,10.381188963881964,10.444488777064551,10.28623821242718,10.381188963881964,23926.0
2001-08-14,10.286237740476636,10.4444882978532,10.286237740476636,10.441323101003118,4785.0
2001-08-15,10.44132580818784,10.44132580818784,10.365366222495574,10.403346531182263,12988.0
2001-08-16,10.444488621314523,10.444488621314523,10.381188809075873,10.444488621314523,212941.0
2001-08-17,10.485635252868166,10.760989878573191,10.444489751452398,10.65021519516926,102198.0
2001-08-20,10.9160762991515,10.9160762991515,10.618567299354012,10.681866098765106,56397.0
2001-08-21,10.919237855061626,10.919237855061626,10.685027732793207,10.840113092587387,27344.0
2001-08-22,11.05849915051872,11.264224600348063,10.760990198301966,11.248399645105886,14356.0
2001-08-23,11.156617292367578,11.156617292367578,11.07749146900506,11.140791302350094,21875.0
2001-08-24,11.03001298456622,11.124962703512695,11.014188031408477,11.093312797197203,12988.0
2001-08-27,11.124961900189207,11.204086660264403,11.030012188098972,11.204086660264403,41700.0
2001-08-28,11.3623391059219,11.3623391059219,11.172439632847244,11.254729610849145,10254.0
2001-08-29,11.393988081573362,11.473111816672144,11.393988081573362,11.473111816672144,1709.0
2001-08-30,11.235740735712536,11.444629335338648,11.235740735712536,11.441464137714986,62549.0
2001-08-31,11.267388454725866,11.473111816672144,11.267388454725866,11.473111816672144,76221.0
2001-09-04,11.393990855830234,11.419310374692277,11.327525829215938,11.327525829215938,10596.0
2001-09-05,11.4034827785997,11.4034827785997,11.333852570320504,11.333852570320504,53663.0
2001-09-06,11.47311476237357,11.47311476237357,11.333855343422904,11.393991006959908,11963.0
2001-09-07,11.286381438849569,11.378165985022886,11.26422608591618,11.37183558941873,9229.0
2001-09-10,10.840114502426704,11.147119033427357,10.789474441520902,10.789474441520902,25635.0
2001-09-11,10.8685963261127,10.8685963261127,10.8685963261127,10.8685963261127,2734.0
2001-09-13,10.919240931612247,10.919240931612247,10.840116146844208,10.90341597465864,33496.0
2001-09-14,10.741999014055278,10.741999014055278,10.286239477733115,10.286239477733115,59473.0
2001-09-17,10.12798934759939,11.077488671337136,9.969739804203424,10.92873368787254,42725.0
2001-09-18,11.077488904045598,11.077488904045598,10.82428859761202,10.887589447981153,22901.0
2001-09-19,10.919237503206032,10.919237503206032,10.444487911977834,10.760987983356904,40332.0
2001-09-20,10.539437790110938,10.539437790110938,10.083678340412751,10.222938745420992,115528.0
2001-09-21,9.7450262796405,10.124825224065988,9.738696916242052,9.890616081339818,52637.0
2001-09-24,10.014050126204436,10.127990011251818,10.014050126204436,10.1248248138403,109718.0
2001-09-25,10.12798992531043,10.286239477733115,10.12798992531043,10.286239477733115,179787.0
2001-09-26,10.38118994474742,10.596409948911802,10.31788909390296,10.596409948911802,108351.0
2001-09-27,10.745163995860086,10.903414576788824,10.47613976213894,10.900249379467668,39649.0
2001-09-28,10.98253673971591,11.954190185386818,10.950886837392853,11.19775669452115,63233.0
2001-10-01,11.219917289743096,11.36234192994768,10.729343529038434,10.729343529038434,211232.0
2001-10-02,10.760986793524433,10.840111544700246,10.760986793524433,10.792635662314057,28028.0
2001-10-03,10.79263813995304,11.156614142280231,10.79263813995304,11.109138248995125,52979.0
2001-10-04,11.077488341259013,11.109138248995125,11.045839465203828,11.109138248995125,25293.0
2001-10-05,11.10913691642098,11.235737563860251,11.055332698732125,11.235737563860251,32813.0
2001-10-09,11.109137123814229,11.849746746852896,11.08698177797056,11.821261007430802,15723.0
2001-10-10,11.78961502716594,11.821264942231336,11.393991088848445,11.773791101314412,85108.0
2001-10-11,11.86873791844002,11.86873791844002,11.644023351044384,11.70099380806806,33838.0
2001-10-12,11.583888261213138,11.707322698931751,11.397154006030515,11.707322698931751,5469.0
2001-10-15,11.707322698931751,11.707322698931751,11.707322698931751,11.707322698931751,5469.0
2001-10-16,11.707321758189744,11.98584258334037,11.615537236578476,11.805437705392004,42383.0
2001-10-17,11.710487896141146,11.789612667971149,11.615538169945136,11.707322698931751,24268.0
2001-10-18,11.7104900670705,11.7104900670705,11.425640835676187,11.425640835676187,105616.0
2001-10-19,11.397152280288449,11.397152280288449,11.086981570990924,11.235737563860251,326419.0
2001-10-22,11.479440771393966,11.479440771393966,11.156611379750204,11.156611379750204,220461.0
2001-10-23,11.330690274647784,11.330690274647784,11.235741560733787,11.330690274647784,140138.0
2001-10-24,11.1724392282573,11.488939370267984,10.836949964971668,11.077489495158405,564995.0
2001-10-25,11.077487023055156,11.077487023055156,10.678698026699196,10.760987983356904,328812.0
2001-10-26,10.84011552644088,10.84011552644088,10.63755526368275,10.63755526368275,16748.0
2001-10-29,10.681865689752282,10.76099150726906,10.602740903916647,10.6343908182509,30078.0
2001-10-30,10.523615480482956,10.634390173941297,10.321055215671407,10.346375764613397,52979.0
2001-10-31,10.397014436653274,10.950888861355589,10.238763864109082,10.602738839775496,106300.0
2001-11-01,10.681862191751527,10.80846283931164,10.678698026699196,10.760987983356904,108692.0
2001-11-02,10.760987983356904,10.792636855645911,10.666037239766611,10.760987983356904,149367.0
2001-11-05,10.760986793524433,10.792635662314057,10.760986793524433,10.792635662314057,36573.0
2001-11-06,10.887589447981153,11.01418908535745,10.79580388553855,10.887589447981153,10938.0
2001-11-07,10.982540386390625,10.982540386390625,10.824289790548589,10.824289790548589,29053.0
2001-11-08,10.824289175213648,11.102810042993404,10.824289175213648,11.077489495158405,11963.0
2001-11-09,11.01418912341473,11.074324776721046,10.723008512089752,10.985703379561846,4785.0
2001-11-12,11.014187204602138,11.273716829579302,11.014187204602138,11.235737563860251,18799.0
2001-11-13,11.204087960343884,11.349678773793029,11.197758597811925,11.34651357668658,7520.0
2001-11-14,11.710490155339224,11.710490155339224,11.349681332523035,11.393991006959908,40332.0
2001-11-15,11.33701943094754,11.393989891085091,11.150284126346806,11.18826443310517,10254.0
2001-11-16,11.549072628504522,11.549072628504522,11.172437906427689,11.172437906427689,5811.0
2001-11-19,11.204089550166096,11.299040318428062,11.045841020879037,11.049005186753533,151076.0
2001-11-20,11.280050405554526,11.280050405554526,11.045842266918838,11.061666193119608,20166.0
2001-11-21,11.235737595975298,11.235737595975298,11.156612835900102,11.204086660264403,4443.0
2001-11-22,11.077489495158405,11.077489495158405,11.077489495158405,11.077489495158405,3076.0
2001-11-23,11.140790656575286,11.393991006959908,11.077490826899425,11.393991006959908,16065.0
2001-11-26,11.1724392282573,11.188264183773782,11.077489495158405,11.077489495158405,12305.0
2001-11-27,11.083820302471167,11.140789731777945,11.080655104913886,11.124964775672607,48194.0
2001-11-28,11.07749146900506,11.140791302350094,11.07749146900506,11.140791302350094,50928.0
2001-11-29,11.17244057141322,11.435135483576753,11.17244057141322,11.393991006959908,32471.0
2001-11-30,11.39399081595781,11.590220697335972,11.39399081595781,11.587055499569006,8887.0
2001-12-03,11.770620899341472,12.979649616871322,11.460451244556548,12.457424176947407,166457.0
2001-12-04,12.359312092539128,12.470086764174404,12.10927700836051,12.19473113604205,25635.0
2001-12-05,12.194733911903333,12.406788744261371,12.194733911903333,12.254869572681454,22217.0
2001-12-06,12.42261247163449,12.470087333072602,12.251702145112532,12.470087333072602,24610.0
2001-12-07,12.343487335300043,12.628337550942224,12.18840298592404,12.49857271635704,38965.0
2001-12-10,12.58086347978345,12.77392814519344,12.58086347978345,12.62517418098129,83399.0
2001-12-11,12.802410963155172,12.802410963155172,12.628336476654011,12.628336476654011,9570.0
2001-12-12,12.818236523831263,12.818236523831263,12.596685121347472,12.818236523831263,15381.0
2001-12-13,12.818239486330464,12.818239486330464,12.311839848190733,12.371974476371475,32813.0
2001-12-14,12.422615660893412,12.818240639460782,12.311840955765282,12.523895803968752,22901.0
2001-12-17,12.659987876862532,12.739112652788776,12.504902490702277,12.67581283204778,18115.0
2001-12-18,12.628334608525533,12.846719757356572,12.628334608525533,12.846719757356572,19141.0
2001-12-19,13.052446307551088,13.07143749142458,12.84988709142018,12.900527153373156,44092.0
2001-12-20,13.213860280189463,13.213860280189463,12.897362232791894,13.087261680239,234475.0
2001-12-21,12.976489997482412,13.780399700906598,12.976489997482412,13.767738909476646,23584.0
2001-12-24,13.894335913693258,14.14437102140976,13.824705700866716,13.957635732015213,14697.0
2001-12-27,13.95763414636826,14.049419697852644,13.73608480741038,14.049419697852644,42383.0
2001-12-28,14.052587657006391,14.052587657006391,13.92598697817849,13.92598697817849,107325.0
2001-12-31,13.812045215790992,14.220329847800128,13.799385459129832,14.220329847800128,77247.0
2002-01-02,13.925986812789406,14.17918713575706,13.862686989967754,13.989286635611055,94679.0
2002-01-03,14.04309206446174,14.04309206446174,13.92598697817849,13.92598697817849,22901.0
2002-01-04,13.865853852971702,13.925988485539255,13.76457371161916,13.767738909476646,309671.0
2002-01-07,13.925986560263912,13.925986560263912,13.672787273568677,13.672787273568677,25293.0
2002-01-08,13.672786721387547,13.672786721387547,13.451236322795582,13.451236322795582,4102.0
2002-01-09,13.451234998095543,13.451234998095543,12.501736773161422,12.659986305370294,232766.0
2002-01-10,12.580860860426329,12.666316015880476,11.710486416879508,11.78961117871452,293948.0
2002-01-11,11.963686686432387,11.963686686432387,11.393987369539456,11.78961117871452,139454.0
2002-01-14,11.868737608982835,12.292847217381864,11.868737608982835,12.292847217381864,27686.0
2002-01-15,12.457429996372804,12.666320682596892,12.292850018446613,12.580865495658058,46143.0
2002-01-16,12.666319285384214,12.666319285384214,12.264363947154134,12.371974476371475,14356.0
2002-01-17,12.65998841330284,12.897363782820872,12.587192997357528,12.897363782820872,33155.0
2002-01-18,12.976486043167483,12.976486043167483,11.805437473794562,12.343485868448354,115187.0
2002-01-21,12.311837540950089,12.311837540950089,12.04281230000322,12.121937067434382,7178.0
2002-01-22,12.185236340609007,12.343485868448354,12.185236340609007,12.343485868448354,54004.0
2002-01-23,12.549211632824084,12.659986305370294,12.438436960277873,12.659986305370294,3418.0
2002-01-24,12.944837947853912,13.0872635858586,12.659988735206724,12.97648889205136,146632.0
2002-01-25,12.976486270939777,13.134735801556833,12.976486270939777,12.982815633155928,105958.0
2002-01-28,13.13473845463313,13.13473845463313,12.97648889205136,12.97648889205136,22559.0
2002-01-29,12.976488083242929,12.976488083242929,11.710488566453671,11.735808082216186,1281408.0
2002-01-30,11.647189632525444,11.647189632525444,10.609070836931084,11.571230047771088,82716.0
2002-01-31,11.4826092763967,11.710489054480156,11.4826092763967,11.67567394509503,92970.0
2002-02-01,11.773790475205423,11.773790475205423,11.682004901051815,11.713654814434133,24610.0
2002-02-04,11.235740606467866,11.789614075398532,11.235740606467866,11.710489294122723,315481.0
2002-02-05,11.710488151391065,11.947862472055052,11.710488151391065,11.947862472055052,25977.0
2002-02-06,11.789612924945724,11.947862472055052,11.713653348669446,11.947862472055052,166115.0
2002-02-07,11.91621359431418,12.026988277290709,11.900387607922257,11.947862472055052,288479.0
2002-02-08,11.947863350364996,11.947863350364996,11.710489012251168,11.913049272786488,16748.0
2002-02-11,11.868738513153076,11.91621441222554,11.761129020068775,11.761129020068775,14014.0
2002-02-12,11.789614194212652,11.884564964381616,11.789614194212652,11.884564964381616,70069.0
2002-02-13,11.71048782019091,11.947862134141396,11.71048782019091,11.868737362824568,99464.0
2002-02-14,12.058639884297776,12.26752952222525,12.045980125083018,12.13776466899143,25293.0
2002-02-15,12.131433611299116,12.20422902825212,12.131433611299116,12.185238874626071,14014.0
2002-02-18,12.21688520076534,12.248535103624898,12.106110540756898,12.106110540756898,4443.0
2002-02-19,12.112442877787757,12.21055883877187,11.979512840450552,11.99533882744882,52979.0
2002-02-20,12.07446455377435,12.07446455377435,11.951029067246026,11.951029067246026,150392.0
2002-02-21,11.995341025917591,11.995341025917591,11.887730484693025,11.887730484693025,4102.0
2002-02-22,11.868737436685588,12.026988011985027,11.577557863755215,11.577557863755215,94337.0
2002-02-25,11.995336389966791,11.995336389966791,11.520586795238923,11.647186412051472,27002.0
2002-02-26,11.773791101314412,11.837089899764036,11.697830479812517,11.773791101314412,42725.0
2002-02-27,11.71048245046582,11.71048245046582,11.488933192367904,11.50159397531789,43067.0
2002-02-28,11.488941909212018,11.526921191836,11.460457189323714,11.51426143096134,269338.0
2002-03-01,11.425639802823378,11.425639802823378,11.115470048779542,11.18826443310517,17774.0
2002-03-04,11.140789317224336,11.188264183773782,10.976209367180504,11.077489495158405,101173.0
2002-03-05,11.02051972615621,11.710488384283211,11.02051972615621,11.517423726634062,528081.0
2002-03-06,11.552240731247531,11.568065688872116,11.397156352862895,11.536415773622956,35889.0
2002-03-07,11.504765401893357,11.504765401893357,11.045841648989512,11.261060651471963,56055.0
2002-03-08,11.207252210776351,11.21674676873874,11.140786178316633,11.175601276979974,29395.0
2002-03-11,11.207254878585545,11.235739590934047,11.007858797103024,11.007858797103024,19483.0
2002-03-12,10.74832983675441,10.98254000900956,10.745164639243734,10.98254000900956,47168.0
2002-03-13,10.890754712642188,11.299039371051938,10.84011465104212,11.299039371051938,61182.0
2002-03-14,11.39399119607031,11.612376437421592,11.356010884961954,11.612376437421592,91602.0
2002-03-15,11.552239599420142,11.552239599420142,11.38449444602568,11.38449444602568,35889.0
2002-03-18,11.47311467589408,11.504765622174608,11.31803133237457,11.425640835676187,60499.0
2002-03-19,11.362339974796296,11.47311467589408,11.362339974796296,11.425640835676187,15723.0
2002-03-20,11.441461630550531,11.469947371240298,11.12496257116096,11.469947371240298,278225.0
2002-03-21,11.346514418693229,11.710488384283211,11.346514418693229,11.517423726634062,9570.0
2002-03-22,11.536414775315942,11.710489294122723,11.52375398496694,11.710489294122723,28028.0
2002-03-25,11.694663842324802,11.710488797909408,11.631364019986382,11.694663842324802,8203.0
2002-03-26,11.59971527902202,11.60288047679446,11.362339889624952,11.45729066439247,12988.0
2002-03-27,11.393989600175368,11.393989600175368,11.23574004552435,11.31486482284986,144581.0
2002-03-28,11.29903988867058,11.29903988867058,11.131294741415864,11.131294741415864,45118.0
2002-04-01,11.29903740403546,11.29903740403546,11.204086660264403,11.204086660264403,1367.0
2002-04-02,11.17243822962874,11.488938343349629,11.093313459118756,11.488938343349629,19141.0
2002-04-03,11.520588415238365,11.63136309552623,11.39715397782522,11.5554035210936,30420.0
2002-04-04,11.69466167000678,11.710486622651851,11.6187021036466,11.6187021036466,14697.0
2002-04-05,11.593384205162089,11.710489294122723,11.555404929158357,11.710489294122723,31787.0
2002-04-08,11.552239731571106,11.710489294122723,11.552239731571106,11.710489294122723,66651.0
2002-04-09,11.60920880720732,11.707322698931751,11.60920880720732,11.707322698931751,3418.0
2002-04-10,11.63136304887408,11.868737362824568,11.63136304887408,11.868737362824568,104591.0
2002-04-11,11.710486725410089,12.441601813725793,11.710486725410089,12.343485868448354,284719.0
2002-04-12,12.327663809853316,12.327663809853316,12.264363983856557,12.264363983856557,5127.0
2002-04-15,12.216888925968997,12.31816905867447,11.710489294122723,11.710489294122723,30762.0
2002-04-16,11.808599757033804,12.185234398610728,11.808599757033804,11.935200390809417,7861.0
2002-04-17,11.742139133974833,12.466922887640756,11.742139133974833,12.466922887640756,18115.0
2002-04-18,12.381467380704027,12.50173765265226,12.258032943233736,12.258032943233736,115187.0
2002-04-19,12.50173725416763,12.50173725416763,12.049141923947152,12.049141923947152,49219.0
2002-04-22,12.422615493825596,12.422615493825596,12.201065054867705,12.327664716168682,25977.0
2002-04-23,12.264364985195126,12.264364985195126,11.80860537546254,11.80860537546254,19483.0
2002-04-24,12.026989684088411,12.026989684088411,11.726314477729703,11.951029067246026,74512.0
2002-04-25,11.947863637950151,11.947863637950151,11.710489294122723,11.710489294122723,6836.0
2002-04-26,11.507928658113086,11.710487867160422,11.507928658113086,11.5554035210936,30078.0
2002-04-29,11.631361459949904,11.647186412051472,11.631361459949904,11.647186412051472,4785.0
2002-04-30,11.71048782019091,11.868737362824568,11.688333503230776,11.868737362824568,6152.0
2002-05-01,11.868736779973746,12.156752171440278,11.71048724511142,12.121937067434382,6836.0
2002-05-02,12.1377614822572,12.343485868448354,12.1377614822572,12.343485868448354,2393.0
2002-05-03,12.343487854320362,12.40678767564004,12.12193847970148,12.40678767564004,35205.0
2002-05-06,12.185239083354372,12.188404280959777,11.995339607203148,12.090288313597664,164406.0
2002-05-07,12.026987502618562,12.106112271076707,12.026987502618562,12.05863741000182,34180.0
2002-05-08,12.026990805924225,12.204230542286918,12.026990805924225,12.026990805924225,20508.0
2002-05-09,12.026987346516986,12.121937067434382,11.878232371074033,12.121937067434382,8203.0
2002-05-10,11.916213257295626,11.916213257295626,11.868737362824568,11.868737362824568,6152.0
2002-05-13,11.757961273980516,11.979510607118554,11.757961273980516,11.78961117871452,43750.0
2002-05-14,11.995337142524647,12.02698704871342,11.789611720616731,11.805437705392004,20850.0
2002-05-15,11.884564671186546,12.083958704419516,11.868738683481231,11.979513375650896,13330.0
2002-05-16,11.963685094944632,11.979509013525796,11.932035194420903,11.935200390809417,32471.0
2002-05-17,11.900388489748916,11.989008861705564,11.900388489748916,11.989008861705564,31446.0
2002-05-21,12.017494752904986,12.185238874626071,11.979513413971809,12.185238874626071,7178.0
2002-05-22,12.106117081276912,12.343491480968826,11.947866449800973,12.074467161317992,101515.0
2002-05-23,12.07446556667639,12.210560823534824,12.07446556667639,12.188405469817043,17774.0
2002-05-24,12.264364306448652,12.267529504167966,12.137764651125154,12.267529504167966,4785.0
2002-05-27,12.498574953121244,12.498574953121244,12.359315533487669,12.390965448480806,2393.0
2002-05-28,12.406784876237776,12.45425973151556,12.375134972719254,12.45425973151556,9229.0
2002-05-29,12.454263082671234,12.470089070369704,12.254869049524526,12.422614202317527,149025.0
2002-05-30,12.406785341115196,12.501736086909323,12.375135436410762,12.501736086909323,162355.0
2002-05-31,12.609348348228073,12.897363782820872,12.470088943033264,12.897363782820872,25977.0
2002-06-03,12.97648601290799,13.103084603203394,12.948001304299504,13.055610776643157,32129.0
2002-06-04,13.055611120057184,13.213859620009211,13.03978616689389,13.134735885873642,53321.0
2002-06-05,13.134738292013914,13.160057809041083,13.112582940854333,13.115748138402996,34864.0
2002-06-06,12.992311932020405,13.055612784424232,12.773927756862909,12.805577667224314,70753.0
2002-06-07,12.849886527022113,12.916351540936027,12.58086230587418,12.86254628403406,20850.0
2002-06-10,12.86254550026147,12.929011541806268,12.659986305370294,12.659986305370294,38623.0
2002-06-11,12.659984534062406,12.659984534062406,12.153585070165448,12.156750266702948,38965.0
2002-06-12,11.979514900128793,12.280191166214646,11.947864984052638,12.026990805924225,48536.0
2002-06-13,12.074462799929286,12.074462799929286,11.78328322881097,11.868737362824568,16748.0
2002-06-14,12.0269875906458,12.0269875906458,11.713652679913451,11.97318233502808,21875.0
2002-06-17,12.026990739279531,12.102950331105143,11.966856105404307,12.080794977302125,106642.0
2002-06-18,12.182073017227886,12.235878277640456,12.13776334895454,12.232713080260712,23242.0
2002-06-19,12.232713162191803,12.264363072839172,12.185238296220744,12.201063251544433,42041.0
2002-06-20,12.343488435374674,12.343488435374674,12.026989313877468,12.185238874626071,51612.0
2002-06-21,12.327663479299812,12.327663479299812,12.09028810649583,12.185238874626071,11621.0
2002-06-24,12.343485588156751,12.343485588156751,12.09028531768251,12.340321423016508,19483.0
2002-06-25,12.24854021845729,12.24854021845729,12.026990805924225,12.026990805924225,5811.0
2002-06-26,12.026988041005012,12.340322963470404,12.026988041005012,12.302341628556968,23242.0
2002-06-27,12.340322827620213,12.340322827620213,12.026987908604212,12.159917936773484,36573.0
2002-06-28,12.121936771409564,12.26119718403232,12.106111818309786,12.140925889784592,11279.0
2002-07-02,12.026990739279531,12.296015024436086,12.026990739279531,12.080794977302125,7178.0
2002-07-03,12.185239117837805,12.352983242906983,12.169414161447088,12.296013812572838,8545.0
2002-07-04,12.296013812572838,12.296013812572838,12.296013812572838,12.296013812572838,0.0
2002-07-05,12.346652263650055,12.346652263650055,12.201062477571412,12.3118381894912,67676.0
2002-07-08,12.311840955765282,12.523895803968752,12.311840955765282,12.523895803968752,17432.0
2002-07-09,12.53339213868272,12.751776381914835,12.530226940323718,12.59669094745598,258401.0
2002-07-10,12.659986778825058,12.666317173022511,12.454261347578967,12.470087333072602,39991.0
2002-07-11,12.422611325148248,12.501736086909323,12.343485531706335,12.501736086909323,184230.0
2002-07-12,12.343485868448354,12.343485868448354,12.343485868448354,12.343485868448354,17774.0
2002-07-15,12.343486066365172,12.359312051083725,12.2643613011768,12.280187285895352,11621.0
2002-07-16,12.267526301421638,12.346651065341316,12.267526301421638,12.343485868448354,46485.0
2002-07-17,12.2643613011768,12.280187285895352,12.169411582950756,12.280187285895352,9229.0
2002-07-18,12.169415039631902,12.169415039631902,11.742141186249016,11.773791101314412,19141.0
2002-07-19,11.710490046128722,11.85291569325234,11.615540302500412,11.631365259771805,18799.0
2002-07-22,11.631360930517223,11.710485687423487,11.606040389298755,11.609206617591935,15723.0
2002-07-23,11.599711555746769,11.710486220457746,11.4762771356907,11.647186412051472,63233.0
2002-07-24,11.552239731571106,11.710489294122723,11.393990169019483,11.710489294122723,24951.0
2002-07-25,11.707323550059234,11.707323550059234,11.077489495158405,11.077489495158405,25293.0
2002-07-26,11.11230222086561,11.140786928351211,10.048863168488577,10.200783327879812,67676.0
2002-07-29,10.602740169766872,10.79897003772445,10.264085697166852,10.302066004410603,86817.0
2002-07-30,10.536275175625615,10.919240351576995,10.349539868147597,10.919240351576995,29395.0
2002-07-31,10.91607229605317,11.235737563860251,10.840112732934257,11.235737563860251,61524.0
2002-08-01,11.381328592292574,11.710488485001946,11.302203816483786,11.302203816483786,36914.0
2002-08-02,11.393991006959908,11.47311476237357,11.34651613470301,11.393991006959908,50928.0
2002-08-06,10.504623918104093,10.634388747948146,10.397014436653274,10.602738839775496,27686.0
2002-08-07,10.602739089486109,11.026848694332791,10.602739089486109,11.026848694332791,7178.0
2002-08-08,11.026848694332791,11.026848694332791,11.026848694332791,11.026848694332791,342.0
2002-08-09,10.697688175417252,10.760987983356904,10.662872043033468,10.760987983356904,31446.0
2002-08-12,10.992034619867717,11.030013891560792,10.992034619867717,11.026848694332791,12305.0
2002-08-13,10.855939865771283,11.077490290591792,10.855939865771283,11.07432612460612,24268.0
2002-08-14,11.074325329399944,11.077489495158405,11.071159100279395,11.077489495158405,97071.0
2002-08-15,10.855936394626186,10.855936394626186,10.855936394626186,10.855936394626186,12305.0
2002-08-16,10.950890765084122,11.086984981213073,10.855939992378762,11.086984981213073,10938.0
2002-08-19,10.998362284068891,11.204086660264403,10.998362284068891,11.204086660264403,108351.0
2002-08-20,11.18826443310517,11.235740332393666,11.18826443310517,11.18826443310517,12647.0
2002-08-21,11.31486621986508,11.45729083663577,11.31486621986508,11.393991006959908,33155.0
2002-08-22,11.330689541197838,11.330689541197838,11.28004947382217,11.28004947382217,19824.0
2002-08-23,11.299041068540616,11.47311456548076,11.248400999332738,11.251565165417295,32471.0
2002-08-26,11.457289833266245,11.552239569464836,11.28638051444499,11.28638051444499,9229.0
2002-08-27,11.53324849531114,11.53641369260133,11.299039371051938,11.299039371051938,24268.0
2002-08-28,11.29903717803716,11.29903717803716,10.77364651194868,10.878091812167364,16406.0
2002-08-29,10.77681560656496,10.77681560656496,10.55526620265201,10.72301033865649,30762.0
2002-08-30,10.602741309899754,10.681866098765106,10.602741309899754,10.681866098765106,9570.0
2002-09-03,10.523617152098804,10.634391863153065,10.302067729990274,10.482471640412752,11279.0
2002-09-04,10.760990324993031,10.925569242440693,10.52678015930657,10.925569242440693,10254.0
2002-09-05,11.115469289617945,11.115469289617945,11.115469289617945,11.115469289617945,342.0
2002-09-06,10.96987838245616,11.001528288810754,10.336878192002509,10.412838792598242,21875.0
2002-09-09,10.602738839775496,10.672369050427704,10.523614069343877,10.602738839775496,14356.0
2002-09-10,10.602738001817016,10.602738001817016,10.444488473460591,10.453983032489628,119630.0
2002-09-11,10.44448839119736,10.751493918143996,10.44448839119736,10.539438107463369,11279.0
2002-09-12,10.561593661950305,10.76098974020304,10.561593661950305,10.605904360086903,15381.0
2002-09-13,10.76098687008414,10.903411423213887,10.634386235621433,10.8685963261127,19483.0
2002-09-16,10.985702101538038,10.99836288919131,10.950888030534154,10.950888030534154,10938.0
2002-09-17,10.998364717575996,11.077489495158405,10.998364717575996,11.077489495158405,3076.0
2002-09-18,11.014189920754196,11.030014876626517,10.571090124648244,10.98254000900956,14014.0
2002-09-19,10.855936812360424,10.887587748444822,10.748327343724451,10.7514935721818,16406.0
2002-09-20,10.950891412588494,10.995202119698044,10.681866098765106,10.681866098765106,53663.0
2002-09-23,10.681864950123783,11.033180212925776,10.28624001665814,10.302066004410603,23242.0
2002-09-24,10.210279578486052,10.302065141355603,9.893779451892105,9.893779451892105,30078.0
2002-09-25,10.127989607472484,10.127989607472484,9.893779451892105,9.893779451892105,3076.0
2002-09-26,9.890615553135872,10.112165957233351,9.890615553135872,10.112165957233351,23584.0
2002-09-27,10.109000070566822,10.12798919013433,10.096339281947214,10.10583384173097,6152.0
2002-09-30,10.048860637872908,10.207110119252794,9.776671323563392,9.776671323563392,5811.0
2002-10-01,9.710207940117098,9.881117201922068,9.583608334086636,9.63108318634806,14014.0
2002-10-02,9.434853924663884,9.447513679655808,9.339904214703257,9.431688727995704,190724.0
2002-10-03,9.44751390612298,9.494989793922134,9.33673924184686,9.33673924184686,54004.0
2002-10-04,9.33673927035134,9.415864030790134,9.099364989034967,9.099364989034967,41358.0
2002-10-07,9.178492566151116,9.33674213559201,8.97909748964691,9.013912601260133,27344.0
2002-10-08,8.893641159977875,8.893641159977875,8.43471643623393,8.43471643623393,29737.0
2002-10-09,8.387241582939955,8.387241582939955,7.944142329332855,8.2289925495781,34864.0
2002-10-10,8.479026188994487,9.067716235198247,8.479026188994487,9.067716235198247,227639.0
2002-10-11,9.17849199504011,9.49499214590952,9.17849199504011,9.479166158269033,80665.0
2002-10-15,9.463342896435808,9.479167855228203,9.257618432134624,9.257618432134624,195168.0
2002-10-16,9.010742820145165,9.336738455387536,9.010742820145165,9.102528359587252,64258.0
2002-10-17,9.333578553192746,9.333578553192746,8.884148303523377,8.884148303523377,9229.0
2002-10-18,8.909465662564033,9.067716235198247,8.909465662564033,9.067716235198247,27344.0
2002-10-21,9.099368844210638,9.257618432134624,9.020243018567388,9.257618432134624,27002.0
2002-10-22,9.336740991744778,9.336740991744778,9.105696029657786,9.105696029657786,11279.0
2002-10-23,9.02024269492924,9.178493308856597,7.861853999029454,7.861853999029454,89552.0
2002-10-24,7.722592927303848,8.260641392282531,7.722592927303848,8.007441598805006,316507.0
2002-10-25,8.05491760688823,8.33027223781429,8.05491760688823,8.181516731624116,23926.0
2002-10-28,8.466366002874183,8.466366002874183,8.039091206245907,8.22582649182691,76221.0
2002-10-29,8.070743338541144,8.295458458726065,8.070743338541144,8.27013893922861,10938.0
2002-10-30,8.228992402277845,8.498016631106275,8.070741824227195,8.498016631106275,10596.0
2002-10-31,8.51384118375845,8.672091763925385,8.51384118375845,8.672091763925385,210207.0
2002-11-01,8.732226386013842,8.73539158331976,8.672091763925385,8.672091763925385,68018.0
2002-11-04,8.65310189603101,8.767040749339053,8.545491374180697,8.545491374180697,29395.0
2002-11-05,8.545489958615658,8.545489958615658,8.437880486271945,8.482191179308353,34522.0
2002-11-06,8.482191652431,8.757545226579783,8.482191652431,8.757545226579783,124073.0
2002-11-07,8.710071615450472,8.861991811102637,8.703742252098966,8.861991811102637,68702.0
2002-11-08,8.861991811102637,8.861991811102637,8.861991811102637,8.861991811102637,0.0
2002-11-11,8.941115113375446,9.146840537771835,8.893640253518024,9.020239879804482,20166.0
2002-11-12,9.020241859957158,9.159502304787882,9.020241859957158,9.08354168699617,34180.0
2002-11-13,9.24179136202562,9.35573021395619,9.115190688927498,9.35573021395619,21875.0
2002-11-14,9.381048731117051,9.381048731117051,9.11518871633048,9.162663571587968,96388.0
2002-11-15,9.146840983637643,9.273439584414296,9.146840983637643,9.273439584414296,18457.0
2002-11-18,9.197479562941703,9.197479562941703,8.941115113375446,9.020239879804482,75538.0
2002-11-19,9.020241652387512,9.178492248024575,9.020241652387512,9.178492248024575,12647.0
2002-11-20,9.083539692947712,9.083539692947712,9.020239879804482,9.020239879804482,16406.0
2002-11-21,9.020240377443548,9.083540194078973,9.020240377443548,9.036065331602405,44434.0
2002-11-22,9.023404586866514,9.241789755698017,9.02023939004503,9.241789755698017,20508.0
2002-11-25,9.336739977201525,9.336739977201525,9.020239879804482,9.020239879804482,11279.0
2002-11-26,9.020239872081188,9.023405069071815,8.782865572997324,8.906301033865649,25293.0
2002-11-27,8.925291143169499,9.051890783400326,8.880981475424912,9.051890783400326,6494.0
2002-11-28,8.86199119278667,8.893641102379137,8.782866418805503,8.893641102379137,3076.0
2002-11-29,8.893641722903372,8.893641722903372,8.861991811102637,8.861991811102637,8545.0
2002-12-02,8.918960965352163,8.918960965352163,8.918960965352163,8.918960965352163,684.0
2002-12-03,8.925291634704104,8.925291634704104,8.839836460169694,8.861991811102637,15381.0
2002-12-04,8.722731744619493,8.767040379766101,8.703741592641666,8.703741592641666,4102.0
2002-12-05,8.703741592641666,8.703741592641666,8.624616819134886,8.703741592641666,13330.0
2002-12-06,8.545490308373758,8.545490308373758,8.228991756319388,8.323940960847382,2393.0
2002-12-09,8.624616938424495,8.624616938424495,8.2289925495781,8.2289925495781,2734.0
2002-12-10,8.545490148794395,8.624615945971401,8.545490148794395,8.624615945971401,27002.0
2002-12-11,8.640441622231938,8.640441622231938,8.387241820496156,8.545491374180697,27686.0
2002-12-12,8.387242230599288,8.551822702991478,8.387242230599288,8.387242230599288,14014.0
2002-12-13,8.387242230599288,8.437882296590649,8.387242230599288,8.387242230599288,5811.0
2002-12-16,8.387241450193292,8.49801664872218,8.222661508955282,8.222661508955282,10938.0
2002-12-17,8.225827539965854,8.2922920468112,8.149867440347615,8.149867440347615,66309.0
2002-12-18,8.149866821480018,8.228992628521278,8.149866821480018,8.181516731624116,29737.0
2002-12-19,8.228992704417296,8.292291493608284,7.944142478812223,7.944142478812223,20166.0
2002-12-20,7.944141855198637,8.070741487004613,6.978817599316189,7.4409069775846595,87159.0
2002-12-23,7.523196521742771,7.912491502514304,7.523196521742771,7.722592065478908,13672.0
2002-12-24,7.59599148134108,7.754241013708769,7.43774246481384,7.675116247524924,6494.0
2002-12-27,7.912493747147352,8.292292728960325,7.770068613126899,7.858688478718044,27344.0
2002-12-30,7.91249211265616,8.067577490205263,7.91249211265616,7.91249211265616,20508.0
2002-12-31,7.912491836878081,8.023266513163145,7.912491836878081,8.023266513163145,6836.0
2003-01-02,8.0707405210411,8.137206041960834,8.007440196873874,8.058080249871493,10938.0
2003-01-03,8.260641861313342,8.260641861313342,7.880842923293207,8.039091964961068,21192.0
2003-01-06,7.912491780694959,8.30811665344196,7.896666311211855,8.054916879319208,35547.0
2003-01-07,7.959966641622889,8.054916879319208,7.760572122557491,8.054916879319208,55030.0
2003-01-08,8.228992514258904,8.228992514258904,8.007441598805006,8.007441598805006,11621.0
2003-01-09,7.991617194093561,8.2289925495781,7.991617194093561,8.2289925495781,4785.0
2003-01-10,8.228992219115552,8.228992219115552,8.07074164458727,8.187847234807153,20508.0
2003-01-13,8.134042382248474,8.181516731624116,8.007441709991069,8.181516731624116,263870.0
2003-01-14,8.134043211136143,8.172022488170676,8.070742868556911,8.070742868556911,229690.0
2003-01-15,8.070742539523959,8.070742539523959,7.98845256178231,7.991617759326426,32471.0
2003-01-16,8.007440061185472,8.159359701763593,8.007440061185472,8.159359701763593,14356.0
2003-01-17,8.070741176535668,8.070741176535668,8.010606044236852,8.010606044236852,3418.0
2003-01-20,8.228991741886425,8.228991741886425,8.010606044236852,8.010606044236852,1025.0
2003-01-21,8.010607048901386,8.134042525989475,8.00744185149484,8.134042525989475,67676.0
2003-01-22,8.070742868556911,8.134043211136143,8.00744252597768,8.070742868556911,18115.0
2003-01-23,8.134042879522525,8.172022155008692,7.991617759326426,7.991617759326426,76905.0
2003-01-24,7.99794657730508,8.083402262603643,7.99794657730508,8.083402262603643,5127.0
2003-01-27,8.070742198604139,8.086567669815693,7.944142555635837,8.042257485272478,46485.0
2003-01-28,7.912493062123808,7.912493062123808,6.3458198185769765,6.488243908585898,372220.0
2003-01-29,6.47874741336861,6.488242488181357,6.3268277638859525,6.409117724475851,137404.0
2003-01-30,6.488242482424262,6.488242482424262,6.329992955153667,6.462922970733311,133986.0
2003-01-31,6.409120478456786,6.456595872920564,6.393296034756397,6.393296034756397,75196.0
2003-02-03,6.333158157654737,6.485077807137395,6.329992960770345,6.409117724475851,310696.0
2003-02-04,6.187569089098278,6.409118986955414,6.187569089098278,6.345819679362632,50245.0
2003-02-05,6.329993830757344,6.339488391034581,6.162249205478959,6.266693495252585,383841.0
2003-02-06,6.032484316110295,6.133763932180343,6.032484316110295,6.092619974752817,16065.0
2003-02-07,6.09261966146835,6.250869214640728,5.934369076614944,5.9976694137244095,60157.0
2003-02-10,5.791945786844543,5.807771261576408,5.617870723200349,5.772955629838811,31104.0
2003-02-11,5.991339526711367,5.991339526711367,5.696994764540225,5.760293548593173,48877.0
2003-02-12,5.624199357437691,5.823593880167531,5.617868963191927,5.760293548593173,112110.0
2003-02-13,5.760295094865043,5.823595443431508,5.760295094865043,5.79194552706858,6152.0
2003-02-14,5.823595162296927,5.934369864219517,5.738141011251059,5.810934886858568,74854.0
2003-02-17,5.871068226127477,5.871068226127477,5.760293548593173,5.760293548593173,9570.0
2003-02-18,5.69699461363482,5.93436840050873,5.69699461363482,5.83941919526344,344193.0
2003-02-19,5.845748824165488,6.171743471663958,5.845748824165488,6.171743471663958,17774.0
2003-02-20,6.3299930000571365,6.3299930000571365,5.981843005911275,6.171743471663958,22217.0
2003-02-21,6.235042575262028,6.250868043454662,6.235042575262028,6.250868043454662,24951.0
2003-02-24,6.238209331813163,6.238209331813163,6.133764001165489,6.152755186753533,15039.0
2003-02-25,6.152754519040448,6.203394064229197,6.1432594431174055,6.146423608690933,32471.0
2003-02-26,6.045143142852078,6.140093896682777,6.013493235468819,6.02931870500091,126808.0
2003-02-27,6.060968877759306,6.140093642947677,6.045142893040752,6.140093642947677,17090.0
2003-02-28,6.060970771147243,6.108445129250351,6.013494865522332,6.013494865522332,47510.0
2003-03-03,6.146424290085257,6.146424290085257,6.013494244106961,6.045144156798832,92286.0
2003-03-04,6.045144781484804,6.045144781484804,6.013494865522332,6.013494865522332,179445.0
2003-03-05,6.013494865522332,6.08312457747165,6.013494865522332,6.013494865522332,82716.0
2003-03-06,6.013494865522332,6.076795213287878,6.013494865522332,6.013494865522332,71778.0
2003-03-07,6.013493168080185,6.013493168080185,5.83941919526344,5.83941919526344,213967.0
2003-03-10,5.839420724859079,5.839420724859079,5.665345674763674,5.665345674763674,39991.0
2003-03-11,5.6969953344250674,5.6969953344250674,5.538744747579202,5.538744747579202,122023.0
2003-03-12,5.538744747579202,5.788779870084456,5.538744747579202,5.538744747579202,26319.0
2003-03-13,5.570394562057127,5.703324598763836,5.5387446515727685,5.624199822552945,34180.0
2003-03-14,5.573559856051673,5.573559856051673,5.538744747579202,5.538744747579202,36573.0
2003-03-17,5.538745543239924,5.538745543239924,5.440630598606961,5.535581377026919,73829.0
2003-03-18,5.560897726274999,5.560897726274999,5.380493396762216,5.39631783115703,76905.0
2003-03-19,5.538742899113841,5.538742899113841,5.383657561464691,5.39631783115703,162697.0
2003-03-20,5.418473174158536,5.427967731627355,5.39631783115703,5.39631783115703,83057.0
2003-03-21,5.488104592602351,5.633694903116959,5.488104592602351,5.494434987376408,108351.0
2003-03-24,5.491268519524863,5.602043180674774,5.2380687781989606,5.427968197313093,115187.0
2003-03-25,5.61786965148332,5.61786965148332,5.491270004504781,5.491270004504781,8203.0
2003-03-26,5.491268519524863,5.538743374303396,5.427968197313093,5.427968197313093,31104.0
2003-03-27,5.427969873352772,5.475444742790518,5.412145432714077,5.412145432714077,21192.0
2003-03-28,5.412143895648278,5.412143895648278,5.348844087708626,5.380493991678452,190383.0
2003-03-31,5.348844611479488,5.348844611479488,5.13995501848754,5.158944653224699,5469.0
2003-04-01,5.348845235666293,5.348845235666293,5.301370369522603,5.333019248604029,80665.0
2003-04-02,5.3108645715568,5.314028736767281,5.269719591171466,5.269719591171466,142872.0
2003-04-03,5.238069242052132,5.253893679205903,5.222243773217482,5.222243773217482,122706.0
2003-04-04,5.317193536163182,5.427968197313093,5.269719197225042,5.427968197313093,17774.0
2003-04-07,5.6558498310735885,5.6558498310735885,5.30137041483197,5.538744747579202,9912.0
2003-04-08,5.380495862087587,5.380495862087587,5.31719551630258,5.3615057067680265,5127.0
2003-04-09,5.361505534527463,5.364670216418666,5.3488457752815135,5.3488457752815135,19141.0
2003-04-10,5.336183816616452,5.380493991678452,5.301369231753887,5.380493991678452,17774.0
2003-04-11,5.450123074628861,5.608372576980486,5.380493396762216,5.39631783115703,41016.0
2003-04-14,5.348843496291892,5.405812904466198,5.348843496291892,5.39631783115703,16748.0
2003-04-15,5.427969076601923,5.522919833221062,5.412144638286036,5.522919833221062,10254.0
2003-04-16,5.431135461121353,5.510260241686248,5.431135461121353,5.459620175788499,17432.0
2003-04-17,5.50393048979805,5.50393048979805,5.412145432714077,5.412145432714077,93311.0
2003-04-21,5.434299528999517,5.475443477827296,5.412144182374561,5.475443477827296,33838.0
2003-04-22,5.459620562997534,5.538745349174142,5.459620562997534,5.507094918862921,18115.0
2003-04-23,5.507094918862921,5.507094918862921,5.475445004392277,5.507094918862921,7178.0
2003-04-24,5.507094320705717,5.538744747579202,5.491269881029757,5.538744747579202,19824.0
2003-04-25,5.491269881029757,5.538744747579202,5.491269881029757,5.538744747579202,10254.0
2003-04-28,5.5229203079032425,5.538744747579202,5.5229203079032425,5.538744747579202,37598.0
2003-04-29,5.538744747579202,5.541909945018707,5.5229203079032425,5.538744747579202,49903.0
2003-04-30,5.53874573450253,5.570395651175047,5.53874573450253,5.570395651175047,23242.0
2003-05-01,5.6178679423260505,5.6178679423260505,5.538743187037056,5.614703261618716,8545.0
2003-05-02,5.554569722450853,5.776119079878807,5.554569722450853,5.7444691716748135,42041.0
2003-05-05,5.696993636075616,5.855242628223791,5.671673095789008,5.807768291667596,23584.0
2003-05-06,5.855244547500199,5.855244547500199,5.696995503479954,5.696995503479954,278567.0
2003-05-07,5.855244314614165,5.883729027919942,5.696995276888105,5.776119537830877,11621.0
2003-05-08,5.776118678011739,6.013492973026636,5.776118678011739,6.010328807771141,6836.0
2003-05-09,6.029319579187596,6.029319579187596,5.696995503479954,5.696995503479954,23242.0
2003-05-12,5.712818541314759,5.823593206025737,5.712818541314759,5.823593206025737,119288.0
2003-05-13,5.823595053325398,5.823595053325398,5.728644794756455,5.728644794756455,21192.0
2003-05-14,5.855243346856451,6.624337700763342,5.855243346856451,6.409117724475851,117921.0
2003-05-15,6.611678876493093,6.8363939767879,6.4407690399694095,6.488243908585898,127150.0
2003-05-16,6.532553658235736,6.630668070638596,6.456594079869617,6.456594079869617,286770.0
2003-05-20,6.361642866252548,6.450262704770799,6.05147368935888,6.409117724475851,30078.0
2003-05-21,6.409119224543115,6.409119224543115,6.171744877868655,6.326829244693081,29395.0
2003-05-22,6.250869536062436,6.329994316717246,6.092619974752817,6.092619974752817,81348.0
2003-05-23,6.092618653738336,6.434438251061716,6.092618653738336,6.424943176273772,153468.0
2003-05-26,6.440767669932361,6.440767669932361,6.171743471663958,6.171743471663958,56397.0
2003-05-27,6.329992960770345,6.424943193057383,6.187567870260004,6.409117724475851,22217.0
2003-05-28,6.409117713641368,6.858547299241663,6.361642855498319,6.738277555444522,64600.0
2003-05-29,6.962993579130004,6.962993579130004,6.567369190148766,6.709793784479431,34522.0
2003-05-30,6.741442193372267,7.175047888344767,6.741442193372267,7.121242632670653,11963.0
2003-06-02,6.962993759071092,7.184543649595807,6.962993759071092,7.057942975238091,66651.0
2003-06-03,7.057942645583415,7.12124297980571,6.779423341535379,7.016797660467144,34180.0
2003-06-04,6.962994842944606,7.01679908044885,6.915518937869623,6.981984998638359,39307.0
2003-06-05,7.026294117439293,7.08959446410353,6.868044540380183,6.868044540380183,48194.0
2003-06-06,6.931344356033752,7.121243833956474,6.893363531936211,7.073768964475794,17090.0
2003-06-09,7.073767764517633,7.073767764517633,6.646492979991133,6.89969275677712,14356.0
2003-06-10,6.962993900733707,7.045282844802904,6.887033288237448,6.994642780365747,27344.0
2003-06-11,6.962993307962876,6.962993307962876,6.646493190095078,6.804742733188495,19483.0
2003-06-12,6.8047429981927054,6.8047429981927054,6.709793784479431,6.709793784479431,7520.0
2003-06-13,6.709793660729602,6.747773448682544,6.709793660729602,6.74144253831615,9912.0
2003-06-16,6.74144301456801,6.931344031110325,6.74144301456801,6.773093441911994,17774.0
2003-06-17,6.88386821513574,6.962994026529027,6.88386821513574,6.962994026529027,27002.0
2003-06-18,6.947168037291324,6.947168037291324,6.8996931730001245,6.947168037291324,7520.0
2003-06-19,6.947167560770989,6.947167560770989,6.883867230217458,6.931343122933183,8887.0
2003-06-20,6.915517898036081,6.915517898036081,6.836393636784338,6.836393636784338,15723.0
2003-06-23,6.773091588661428,6.868041813032078,6.646491977287743,6.646491977287743,15039.0
2003-06-24,6.725618161397791,6.804742935294566,6.646493387501016,6.725618161397791,14014.0
2003-06-25,6.788918095233752,6.788918095233752,6.678143418323368,6.678143418323368,15723.0
2003-06-26,6.678143418323368,6.725617764015923,6.646492994794221,6.678143418323368,20508.0
2003-06-27,6.678142546364122,6.678142546364122,6.58319231985518,6.58319231985518,23926.0
2003-06-30,6.567368480376602,6.567368480376602,6.567368480376602,6.567368480376602,3418.0
2003-07-02,6.962993676232784,6.962993676232784,6.456594079869617,6.456594079869617,44092.0
2003-07-03,6.488243474321742,6.491408671687209,6.456594079869617,6.456594079869617,44434.0
2003-07-04,6.488243131161179,6.804742733188495,6.488243131161179,6.804742733188495,101173.0
2003-07-07,6.551542948398546,6.804742733188495,6.551542948398546,6.804742733188495,191408.0
2003-07-08,6.820569602912698,6.899694390695737,6.684474348917165,6.883868917298543,467924.0
2003-07-09,6.962993820943706,7.042118598319731,6.947168349627981,7.042118598319731,30078.0
2003-07-10,7.042118598319731,7.042118598319731,6.962993820943706,7.042118598319731,27002.0
2003-07-11,7.232019182936764,7.232019182936764,7.232019182936764,7.232019182936764,684.0
2003-07-14,7.200367481955967,7.200367481955967,7.042117941953688,7.089592803954372,18457.0
2003-07-15,7.121242969043465,7.228852453793706,7.04211819618579,7.200367741901139,16748.0
2003-07-16,7.20036740179086,7.20036740179086,7.121242632670653,7.121242632670653,247805.0
2003-07-17,7.200368074617729,7.279492851131623,7.200368074617729,7.279492851131623,11963.0
2003-07-18,7.279492514758814,7.279492514758814,7.200367741901139,7.200367741901139,14697.0
2003-07-21,7.358618319297469,7.358618319297469,7.200367741901139,7.200367741901139,39991.0
2003-07-22,7.216193545761023,7.374443098788811,7.216193545761023,7.279492851131623,64942.0
2003-07-23,7.358619360419642,7.437744144472156,7.358619360419642,7.437744144472156,23584.0
2003-07-24,7.583332163103451,7.583332163103451,7.437743400357268,7.501042189585376,13330.0
2003-07-25,7.485217355295743,7.532692218472926,7.437743007959042,7.453567446510953,14697.0
2003-07-28,7.437744144472156,7.437744144472156,7.358619360419642,7.437744144472156,23926.0
2003-07-29,7.437743007959042,7.491547233884603,7.437743007959042,7.453567446510953,3760.0
2003-07-30,7.45356762032124,7.595992213174001,7.45356762032124,7.595992213174001,10254.0
2003-07-31,7.833366811573505,7.833366811573505,7.564341574867543,7.675116247524924,114845.0
2003-08-01,7.728921501202295,7.754241013708769,7.6434663410513854,7.675116247524924,52295.0
2003-08-05,7.713097920684147,7.865017591802566,7.706767526013812,7.770067345993112,41016.0
2003-08-06,7.754241013708769,7.754241013708769,7.542186227663708,7.675116247524924,13672.0
2003-08-07,7.564341386547465,7.564341386547465,7.437742279645543,7.5326914808618755,11621.0
2003-08-08,7.516867603673858,7.516867603673858,7.402927720564904,7.402927720564904,2051.0
2003-08-11,7.311142841398216,7.406093090089966,7.042118598319731,7.042118598319731,31104.0
2003-08-12,6.931343180235777,6.962993087853967,6.89969275677712,6.89969275677712,37940.0
2003-08-13,6.899693232076533,6.962993567513952,6.899693232076533,6.9155176711352615,2051.0
2003-08-14,7.02629371987739,7.532693369494609,7.02629371987739,7.437744144472156,24610.0
2003-08-15,7.437744144472156,7.437744144472156,7.437744144472156,7.437744144472156,0.0
2003-08-18,7.3111434671714015,7.393433449022014,7.064274553300691,7.064274553300691,12647.0
2003-08-19,7.089593059900395,7.570672607387938,7.089593059900395,7.200367741901139,13330.0
2003-08-20,7.200367741901139,7.311142423901884,7.200367741901139,7.200367741901139,12305.0
2003-08-21,7.209861899724857,7.279492108627251,7.137067009589013,7.137067009589013,48194.0
2003-08-22,7.216194088758389,7.263668958239069,7.073768964475794,7.073768964475794,12305.0
2003-08-25,7.089592718326728,7.089592718326728,6.89969275677712,6.89969275677712,9912.0
2003-08-26,6.962993307687646,7.165553032343502,6.915517413080533,7.026292609082028,21875.0
2003-08-27,7.121242632670653,7.279492170911066,6.852218417661954,7.121242632670653,44092.0
2003-08-28,7.21619170743322,7.21619170743322,7.152891386507372,7.152891386507372,684.0
2003-08-29,7.08959439721562,7.08959439721562,6.85854939788044,6.883868917298543,9229.0
2003-09-02,7.004139685553002,7.042119480282018,6.909189424969584,6.953499615353924,10254.0
2003-09-03,7.026293334458266,7.026293334458266,6.962994026529027,6.962994026529027,190383.0
2003-09-04,6.88386821513574,7.042118806241246,6.88386821513574,6.962994026529027,9912.0
2003-09-05,6.994642304747603,6.994642304747603,6.962993427267608,6.978817866007606,30078.0
2003-09-08,6.890199742915685,7.035788525276092,6.890199742915685,6.969324529712066,29737.0
2003-09-09,6.978819091455165,6.978819091455165,6.969324529712066,6.969324529712066,2734.0
2003-09-10,6.962993976048271,6.972489052713005,6.8870333627303895,6.8870333627303895,21192.0
2003-09-11,6.994642304747603,7.089593063911514,6.962993427267608,6.978817866007606,12988.0
2003-09-12,7.07693327387464,7.07693327387464,7.01046876960345,7.01046876960345,1709.0
2003-09-15,6.962993900733707,7.089593545986071,6.962993900733707,6.994642780365747,8203.0
2003-09-16,7.089592803954372,7.089592803954372,7.010468033953233,7.089592803954372,6494.0
2003-09-17,7.089592725022571,7.121242632670653,7.089592725022571,7.121242632670653,24268.0
2003-09-18,7.121242632670653,7.121242632670653,7.121242632670653,7.121242632670653,35547.0
2003-09-19,7.216194570421857,7.216194570421857,7.089594394182567,7.1275736732934725,13672.0
2003-09-22,7.127572331863489,7.200367741901139,7.127572331863489,7.200367741901139,51612.0
2003-09-23,7.156057631869208,7.358617332732093,7.156057631869208,7.206697170204614,15381.0
2003-09-24,7.200367741901139,7.200367741901139,7.121242969043465,7.200367741901139,7861.0
2003-09-25,7.121241768747273,7.171881821176923,7.121241768747273,7.171881821176923,2393.0
2003-09-26,7.200368251771079,7.345958566315377,7.200368251771079,7.345958566315377,7861.0
2003-09-29,7.345958566315377,7.345958566315377,7.345958566315377,7.345958566315377,0.0
2003-09-30,7.453567497355013,7.785892057702717,7.453567497355013,7.735251996965421,51270.0
2003-10-01,7.858687304120527,8.073907313988759,7.643467294252295,8.073907313988759,19141.0
2003-10-02,8.083402256853725,8.083402256853725,7.808047112227346,8.045422468144105,19824.0
2003-10-03,8.007440986710359,8.054916879319208,7.988451351843461,8.054916879319208,10938.0
2003-10-06,7.953637231664674,7.953637231664674,7.940976958500814,7.940976958500814,1709.0
2003-10-07,7.9124918624335105,7.947306451302695,7.469392640021685,7.564341847017938,42383.0
2003-10-08,7.583331939860569,7.776397110126562,7.577002576964598,7.595992213174001,30762.0
2003-10-09,7.532691425990947,7.890335976641406,7.478887205725896,7.785891185471691,36231.0
2003-10-10,7.6751171214788,7.6751171214788,7.59599234628514,7.624477059018655,5469.0
2003-10-14,7.599158005911559,7.744746765896992,7.599158005911559,7.694107219634255,12305.0
2003-10-15,7.709932125406822,7.75424127377924,7.671952339532858,7.671952339532858,5469.0
2003-10-16,7.675117573441168,7.912492944681415,7.675117573441168,7.839698044048494,11279.0
2003-10-17,7.849192260021752,7.849192260021752,7.754242012530181,7.836531986297303,163039.0
2003-10-20,8.061246579969769,8.061246579969769,7.675116766376731,7.91249211265616,30762.0
2003-10-21,7.912491119666991,8.102390547514068,7.912491119666991,8.102390547514068,193801.0
2003-10-22,8.10239266933735,8.149867538731655,7.988452776454798,7.988452776454798,65967.0
2003-10-23,7.988452214577108,8.349262537781218,7.988452214577108,8.134042525989475,307620.0
2003-10-24,8.07074131332096,8.149866081496917,8.058081040908531,8.130875930798503,373587.0
2003-10-27,8.099227323446296,8.396737324882698,8.099227323446296,8.33343698434183,42383.0
2003-10-28,8.434716090830898,8.434716090830898,8.317611532543907,8.317611532543907,20850.0
2003-10-29,8.29545728569533,8.545491374180697,8.29545728569533,8.545491374180697,33496.0
2003-10-30,8.456871680291918,8.703741592641666,8.456871680291918,8.703741592641666,9912.0
2003-10-31,8.545490987078812,8.795526095918884,8.545490987078812,8.795526095918884,11963.0
2003-11-03,8.672091751104771,8.79869138970636,8.646771204375854,8.725897010182845,10596.0
2003-11-04,8.782867031600802,8.982261063272999,8.782867031600802,8.861991811102637,15381.0
2003-11-05,8.551822572287335,8.861991811102637,8.501182507069947,8.861991811102637,9229.0
2003-11-06,8.779700222593975,8.861990184507995,8.703740654550604,8.732225363606759,9229.0
2003-11-07,8.624615945971401,8.624615945971401,8.418891039841043,8.624615945971401,16065.0
2003-11-10,8.545491766274075,8.624617578427914,8.45687242481702,8.608792106492823,189699.0
2003-11-11,8.59296766623881,8.608792106492823,8.545491766274075,8.608792106492823,16065.0
2003-11-12,8.54549104495065,8.54549104495065,8.38724149736295,8.50434605940975,7520.0
2003-11-13,8.412559675726358,8.498015346359507,8.38724016480746,8.44737529284088,5811.0
2003-11-14,8.387241820496156,8.545491374180697,8.387241820496156,8.545491374180697,20166.0
2003-11-17,8.390406413562168,8.539160870997659,8.387240700734402,8.539160870997659,36573.0
2003-11-18,8.418892658724296,8.418892658724296,8.387242230599288,8.387242230599288,3418.0
2003-11-19,8.542328022297314,8.542328022297314,8.387242619566326,8.450542962911415,12305.0
2003-11-20,8.40306604207952,8.48219184369328,8.40306604207952,8.472696768133249,5811.0
2003-11-21,8.403065912539988,8.46636572751043,8.387240958797378,8.46636572751043,19483.0
2003-11-24,8.466366597338427,8.545491374180697,8.387241820496156,8.545491374180697,25635.0
2003-11-25,8.472697922280318,8.545491792021611,8.387242230599288,8.387242230599288,25293.0
2003-11-26,8.463200530425723,8.46636572751043,8.387240958797378,8.46636572751043,2051.0
2003-11-27,8.46636572751043,8.46636572751043,8.46636572751043,8.46636572751043,105616.0
2003-11-28,8.365086126725817,8.46636572751043,8.197341513886055,8.46636572751043,24268.0
2003-12-01,8.387242230599288,8.504346802883699,8.387242230599288,8.387242230599288,10596.0
2003-12-02,8.387242230599288,8.418892658724296,8.387242230599288,8.387242230599288,34864.0
2003-12-03,8.418892078409572,8.422057275756059,8.374581378920794,8.40306660751765,47510.0
2003-12-04,8.387241018188565,8.542326391309068,8.355591110479228,8.542326391309068,40332.0
2003-12-05,8.539162288601295,8.542327486114075,8.491687420952795,8.52650201439071,5127.0
2003-12-08,8.542328415746638,8.542328415746638,8.308118733688147,8.308118733688147,50586.0
2003-12-09,8.314448097721444,8.48219378318384,8.308118733688147,8.308118733688147,42383.0
2003-12-10,8.30811664085074,8.38724089310358,8.27646621777296,8.27646621777296,41700.0
2003-12-11,8.339768648898167,8.466367793897652,8.29229274440196,8.308118733688147,46827.0
2003-12-12,8.387242230599288,8.387242230599288,8.380912867151046,8.387242230599288,86475.0
2003-12-15,8.327106597452675,8.542326593991216,8.327106597452675,8.371416778801366,58448.0
2003-12-16,8.387241820496156,8.545491374180697,8.276467132916977,8.545491374180697,58448.0
2003-12-17,8.47586248236403,8.488522757370953,8.469533118621417,8.488522757370953,23926.0
2003-12-18,8.488521555155994,8.542326813594077,8.488521555155994,8.498016631106275,38965.0
2003-12-19,8.498017439435456,8.498017439435456,8.387242230599288,8.387242230599288,35205.0
2003-12-22,8.387241432807016,8.542326813594077,8.387241432807016,8.498016631106275,40332.0
2003-12-23,8.482193392504243,8.482193392504243,8.390408333118344,8.450542962911415,21192.0
2003-12-24,8.450540357398703,8.466364793555199,8.311279954481307,8.311279954481307,9570.0
2003-12-29,8.387242230599288,8.387242230599288,8.301787054758803,8.387242230599288,12647.0
2003-12-30,8.387240958797378,8.46636572751043,8.387240958797378,8.46636572751043,6836.0
2003-12-31,8.422057856288959,8.54232762613803,8.387242230599288,8.387242230599288,9912.0
2004-01-02,8.387241217191033,8.387241217191033,8.371416778801366,8.371416778801366,21875.0
2004-01-05,8.513841879737146,8.513841879737146,8.22899318501751,8.387242230599288,35889.0
2004-01-06,8.228992628521278,8.228992628521278,8.165692292392574,8.181516731624116,33838.0
2004-01-07,8.228992345699432,8.292291132131101,8.228992345699432,8.292291132131101,13330.0
2004-01-08,8.22899349649306,8.292292291776826,8.22899349649306,8.260642378294381,23242.0
2004-01-09,8.24481713066981,8.251146493738322,8.165692354705756,8.165692354705756,208840.0
2004-01-12,8.168856486905488,8.203671074285731,8.165691289943448,8.203671074285731,42041.0
2004-01-13,8.197343067170054,8.260642378294381,8.197343067170054,8.260642378294381,24951.0
2004-01-14,8.308118733688147,8.308118733688147,8.308118733688147,8.308118733688147,11963.0
2004-01-15,8.292290538217449,8.380911412076994,8.260640631427966,8.323940960847382,31104.0
2004-01-16,8.260640631427966,8.323940960847382,8.260640631427966,8.323940960847382,18115.0
2004-01-19,8.308118733688147,8.308118733688147,8.308118733688147,8.308118733688147,6836.0
2004-01-20,8.260641570022111,8.276467041055433,8.165692354705756,8.165692354705756,29053.0
2004-01-21,8.2891281877577,8.2891281877577,8.140372664764838,8.168858412456945,35889.0
2004-01-22,8.168858351372078,8.260642378294381,8.168858351372078,8.260642378294381,48194.0
2004-01-23,8.545491792021611,8.545491792021611,8.26064206562089,8.387242230599288,26319.0
2004-01-26,8.355591051312157,8.46636572751043,8.260640813016032,8.46636572751043,67335.0
2004-01-27,8.545490447645253,8.545490447645253,8.371416473306555,8.535995888126031,319925.0
2004-01-28,8.62461747259713,8.861991811102637,8.545491661414228,8.861991811102637,316507.0
2004-01-29,8.820845651272,8.909466016737278,8.814516288390832,8.909466016737278,164406.0
2004-01-30,9.178493575999214,9.273442296429184,9.036067916151133,9.235463014593446,52295.0
2004-02-02,9.336737734909049,9.384212583365004,9.257612987482457,9.289262886453091,49219.0
2004-02-03,9.257617048427123,9.330411435319304,9.020241670339654,9.124687001767118,34864.0
2004-02-04,9.273439584414296,9.336740432324044,9.099366121466044,9.273439584414296,14356.0
2004-02-05,9.273439584414296,9.463340064781644,9.257615662038043,9.273439584414296,128859.0
2004-02-06,9.2766051606013,9.352565768524345,9.2766051606013,9.352565768524345,13330.0
2004-02-09,9.352565113373212,9.400039974158986,9.254450194746424,9.400039974158986,57422.0
2004-02-10,9.463340055676,9.68489044394457,9.463340055676,9.640579747282288,46485.0
2004-02-11,9.580445137477302,9.580445137477302,9.273439584414296,9.273439584414296,9912.0
2004-02-12,9.27344069911554,9.605766837625442,9.257616774837194,9.479166158269033,26660.0
2004-02-13,9.4475127840124,9.570947188923226,9.4475127840124,9.498152830860114,45801.0
2004-02-16,9.558289316606038,9.558289316606038,9.494990535187393,9.494990535187393,1367.0
2004-02-17,9.494991246056175,9.811489303568491,9.494991246056175,9.621589850052516,1064023.0
2004-02-18,9.811488569004204,9.811488569004204,9.494990535187393,9.494990535187393,36231.0
2004-02-19,9.49499330981126,9.498157476046153,9.447517404432311,9.447517404432311,118946.0
2004-02-20,9.653243249551837,9.653243249551837,9.320918089567188,9.320918089567188,469291.0
2004-02-23,9.574115301561818,9.811488569004204,9.339905167748798,9.494990535187393,40674.0
2004-02-24,9.336740813820542,9.49499139253956,9.257616040301528,9.352565768524345,26660.0
2004-02-25,9.38738044509312,9.49499095749322,9.289265524088824,9.3588957342676,112452.0
2004-02-26,9.49499214590952,9.49499214590952,9.381051224984434,9.479166158269033,216018.0
2004-02-27,9.621589394547586,9.789335554568154,9.494990796544672,9.789335554568154,230715.0
2004-03-01,9.650074524751398,9.653240753648362,9.479165223578375,9.653240753648362,62208.0
2004-03-02,9.653240753648362,9.795665343239374,9.653240753648362,9.653240753648362,18799.0
2004-03-03,9.68489091751622,9.811489524361477,9.653241007884658,9.764015691595128,18799.0
2004-03-04,9.8114902695701,9.890616081339818,9.8114902695701,9.890616081339818,804255.0
2004-03-05,9.811492709123248,10.061528933398906,9.811492709123248,9.969743340329428,74854.0
2004-03-08,9.96973831528094,10.0488630751621,9.817819188981431,10.0488630751621,8203.0
2004-03-09,9.969739717256289,10.127989259272148,9.969739717256289,10.127989259272148,104591.0
2004-03-10,10.064690088206444,10.064690088206444,10.00139129901987,10.00455546471843,35547.0
2004-03-11,9.938093420424458,10.029879013493936,9.811492709123248,9.969743340329428,160988.0
2004-03-12,9.969739858726967,9.969739858726967,9.858965177743974,9.858965177743974,67676.0
2004-03-15,9.811488822350208,9.969739390866204,9.811488822350208,9.811488822350208,239944.0
2004-03-16,9.811490488405903,9.979236676624968,9.811490488405903,9.979236676624968,5811.0
2004-03-17,9.96657574230109,10.2102804795639,9.96657574230109,10.064690676719149,8887.0
2004-03-18,10.140651187878202,10.140651187878202,9.811490246458856,9.8684617386782,12988.0
2004-03-19,9.8114902695701,9.890616081339818,9.8114902695701,9.890616081339818,11279.0
2004-03-22,9.811488822350208,9.814655051104015,9.808324656958243,9.811488822350208,71094.0
2004-03-23,9.811486637689342,9.811486637689342,9.498152830860114,9.498152830860114,23242.0
2004-03-24,9.494990989754202,9.510814912105753,9.466505247150954,9.510814912105753,51270.0
2004-03-25,9.494991325465143,9.589940021336236,9.406369929060302,9.589940021336236,72803.0
2004-03-26,9.513982753254751,9.526642513662798,9.494993628483297,9.526642513662798,562261.0
2004-03-29,9.640578815107329,9.684889507485082,9.5266389506861,9.684889507485082,12305.0
2004-03-30,9.732365081662316,9.843140800825614,9.732365081662316,9.843140800825614,12988.0
2004-03-31,9.969738794139571,10.026708211317994,9.934923691783489,9.934923691783489,5127.0
2004-04-01,10.048866214676387,10.080516128517068,10.048866214676387,10.080516128517068,10938.0
2004-04-02,10.127992939854275,10.127992939854275,9.953918380376944,9.969743340329428,56055.0
2004-04-05,9.855800488807205,10.286239477733115,9.855800488807205,10.286239477733115,19483.0
2004-04-06,10.28623821242718,10.5267787405381,10.28623821242718,10.381188963881964,80665.0
2004-04-07,10.365367981938046,10.434998215789143,10.31789207218045,10.378027743088802,12305.0
2004-04-08,10.381189558178477,10.381189558178477,10.099504548045484,10.127989259272148,7861.0
2004-04-12,10.127992155496246,10.127992155496246,9.95075344309966,9.95075344309966,1367.0
2004-04-13,10.020381668858596,10.124825973635485,9.764017156055784,10.017216471084506,6152.0
2004-04-14,10.12798919013433,10.210279157757022,10.048864419666542,10.10583384173097,19824.0
2004-04-15,10.127989259272148,10.127989259272148,9.969739717256289,10.127989259272148,9912.0
2004-04-16,10.127989185504813,10.602738839775496,10.118494625725395,10.602738839775496,50586.0
2004-04-19,10.602738893555438,10.602738893555438,10.476139260222697,10.5489346683976,4785.0
2004-04-20,10.602738839775496,10.602738839775496,10.36536452848063,10.602738839775496,24268.0
2004-04-21,10.552100104002234,10.552100104002234,10.232435785024084,10.302066004410603,11621.0
2004-04-22,10.20395207149055,10.279911661748988,10.20395207149055,10.279911661748988,1025.0
2004-04-23,10.428665099957955,10.428665099957955,10.254591606864158,10.29573711354691,21875.0
2004-04-26,10.412841457917317,10.444491372373168,10.302066757321834,10.37486114789783,13672.0
2004-04-27,10.390684118027048,10.444489374984824,10.127989259272148,10.127989259272148,10938.0
2004-04-28,10.25459101785954,10.286239897956005,9.716541485960487,9.716541485960487,56055.0
2004-04-29,9.716539791671268,9.745024500967904,9.716539791671268,9.732363713119724,56397.0
2004-04-30,9.653240871385268,9.653240871385268,9.510815248376174,9.589940021336236,29053.0
2004-05-03,9.748190983868456,10.349539282110635,9.748190983868456,10.00455546471843,25635.0
2004-05-04,10.004558458561162,10.017218220186882,9.922268460471972,9.969743340329428,4443.0
2004-05-05,9.985568300281912,10.048868140091852,9.934928222097696,9.969743340329428,41700.0
2004-05-06,9.969739320873275,10.096338949452536,9.969739320873275,9.972903486243023,13672.0
2004-05-07,9.96974238392401,9.96974238392401,9.808327601557048,9.808327601557048,3760.0
2004-05-10,9.729198136501145,9.729198136501145,9.46966953431591,9.684889507485082,112110.0
2004-05-11,9.542464634846642,9.735530308310697,9.542464634846642,9.735530308310697,2734.0
2004-05-12,9.74818997085957,10.083679192930791,9.74818997085957,9.972903486243023,25635.0
2004-05-13,10.44449317637052,10.44449317637052,10.159642865386685,10.197623181966216,19824.0
2004-05-14,10.140650670207831,10.140650670207831,9.969740328998894,10.112165957233351,33838.0
2004-05-17,10.0488630751621,10.127987835043262,10.0488630751621,10.0488630751621,160304.0
2004-05-18,10.286242620189594,10.286242620189594,10.00455853715867,10.01405310053222,391703.0
2004-05-19,10.048865714769583,10.048865714769583,9.729200362863931,9.98873108780007,34180.0
2004-05-20,9.98873109357265,10.086846027990706,9.98873109357265,10.064690676719149,11621.0
2004-05-21,10.033039534062633,10.127989259272148,9.969739717256289,10.127989259272148,13330.0
2004-05-25,10.127989259272148,10.131154456448655,10.064689442465804,10.127989259272148,30420.0
2004-05-26,10.207117188933868,10.36536781160229,10.033042638848007,10.36536781160229,68360.0
2004-05-27,10.22294001616262,10.270414878767378,10.127989259272148,10.127989259272148,10254.0
2004-05-28,10.131152242625756,10.146977193369333,9.976067931674873,9.976067931674873,11279.0
2004-05-31,9.811488822350208,9.969739390866204,9.811488822350208,9.811488822350208,6494.0
2004-06-01,9.969743340329428,10.444493170585304,9.969743340329428,9.969743340329428,6494.0
2004-06-02,9.969739717256289,10.127989259272148,9.969739717256289,10.127989259272148,4785.0
2004-06-03,10.096338806707404,10.450818174389966,10.096338806707404,10.349538060286118,145949.0
2004-06-04,10.317891902624869,10.36536781160229,10.28624198442744,10.36536781160229,78956.0
2004-06-07,10.286238684030469,10.286238684030469,10.191289991584274,10.191289991584274,89893.0
2004-06-08,10.286239644901116,10.428664244396169,10.19129094358546,10.428664244396169,26319.0
2004-06-09,10.42866372246518,10.539439437098295,10.365364935316384,10.520449285113164,18457.0
2004-06-10,10.523614069343877,10.602738839775496,10.387518845192911,10.602738839775496,207131.0
2004-06-11,10.916073047837198,10.916073047837198,10.444488621314523,10.444488621314523,7520.0
2004-06-14,10.548934614890564,10.602738839775496,10.44448929891225,10.602738839775496,11963.0
2004-06-15,10.602737773483833,10.840113092587387,10.447653445370497,10.840113092587387,23242.0
2004-06-16,10.982537665041017,10.982537665041017,10.840113092587387,10.840113092587387,16406.0
2004-06-17,10.824286759615742,10.824286759615742,10.729338079387077,10.760987983356904,42383.0
2004-06-18,10.760989154395771,10.80529881843926,10.68186335417972,10.80529881843926,123048.0
2004-06-21,10.729343529038434,10.729343529038434,10.729343529038434,10.729343529038434,1025.0
2004-06-22,10.760991246958934,10.760991246958934,10.602740647434624,10.65338071548067,21192.0
2004-06-23,10.605904496462896,10.65021519516926,10.602739299172296,10.65021519516926,23584.0
2004-06-24,10.564759045315958,10.65337837113442,10.564759045315958,10.564759045315958,6836.0
2004-06-25,10.59324427999608,10.602738839775496,10.59324427999608,10.602738839775496,2051.0
2004-06-28,10.602740188231609,10.602740188231609,10.529944771167829,10.529944771167829,92286.0
2004-06-29,10.523615715251944,10.662875126655774,10.523615715251944,10.662875126655774,342.0
2004-06-30,10.44449002945852,10.612234141834143,10.44449002945852,10.52361480542457,76905.0
2004-07-02,10.286239477733115,10.286239477733115,10.286239477733115,10.286239477733115,684.0
2004-07-05,10.286239477733115,10.286239477733115,10.286239477733115,10.286239477733115,18799.0
2004-07-06,10.12798992531043,10.286239477733115,10.12798992531043,10.286239477733115,9229.0
2004-07-07,10.127991649945942,10.127991649945942,10.010887580220812,10.010887580220812,1709.0
2004-07-08,10.127992939854275,10.13432230482647,9.969743340329428,9.969743340329428,18457.0
2004-07-09,9.89061536729609,9.89061536729609,9.86212962317582,9.86212962317582,12988.0
2004-07-12,9.716541485960487,9.716541485960487,9.650075433210397,9.716541485960487,104591.0
2004-07-13,9.716541485960487,9.716541485960487,9.716541485960487,9.716541485960487,2393.0
2004-07-14,9.71654057124437,9.71654057124437,9.653240753648362,9.653240753648362,20166.0
2004-07-15,9.653241662405431,9.716541485960487,9.558290895391778,9.716541485960487,12647.0
2004-07-16,9.716542190632508,9.716542190632508,9.37155730189328,9.485497198891853,279592.0
2004-07-19,9.49499122980074,9.526640106984912,9.415865425956907,9.415865425956907,128175.0
2004-07-20,9.415864737132068,9.526639410056267,9.415864737132068,9.494990535187393,7520.0
2004-07-21,9.450679840672995,9.494990535187393,9.450679840672995,9.494990535187393,108351.0
2004-07-22,9.415864737132068,9.526639410056267,9.415864737132068,9.494990535187393,10938.0
2004-07-23,9.494991637660744,9.494991637660744,9.289266189519338,9.387381117552035,14697.0
2004-07-26,9.387378281391516,9.3905434777939,9.178488730683188,9.197477845736096,13672.0
2004-07-27,9.210140608164544,9.368390145442705,9.210140608164544,9.368390145442705,15381.0
2004-07-28,9.336740428783587,9.890614852256505,9.336740428783587,9.770344582458822,19483.0
2004-07-29,9.811490275841166,10.017215735884209,9.811490275841166,9.966575670258893,34864.0
2004-07-30,9.969740278628782,10.048865054092042,9.906440458258176,9.906440458258176,10938.0
2004-08-03,10.064689442465804,10.18812387890198,10.039369928415647,10.127989259272148,251565.0
2004-08-04,10.127991856840698,10.127991856840698,9.336742912145516,9.817823087611714,24610.0
2004-08-05,9.877954865838046,9.89694501659444,9.811488822350208,9.811488822350208,36231.0
2004-08-06,9.843139761398144,9.843139761398144,9.811488822350208,9.811488822350208,1367.0
2004-08-09,9.73236412454486,9.811488893536476,9.494990849250936,9.650074158457391,24951.0
2004-08-10,9.52664043181144,9.548795781444852,9.43169070197854,9.548795781444852,8203.0
2004-08-11,9.463342679941324,9.574118420635138,9.463342679941324,9.526642513662798,43067.0
2004-08-12,9.479164550231612,9.494990535187393,9.450679840672995,9.494990535187393,31787.0
2004-08-13,9.494990910800253,9.542464740822034,9.494990910800253,9.542464740822034,35889.0
2004-08-16,9.494990989754202,9.542464820170744,9.494990989754202,9.510814912105753,155519.0
2004-08-17,9.574117794177004,9.574117794177004,9.520312526361868,9.574117794177004,66993.0
2004-08-18,9.653239979153906,9.732363713119724,9.605765119765882,9.732363713119724,88184.0
2004-08-19,9.764014651059291,9.764014651059291,9.732363713119724,9.732363713119724,19824.0
2004-08-20,9.890615086596258,9.890615086596258,9.858965177743974,9.858965177743974,9570.0
2004-08-23,9.953914758686809,9.998224424095612,9.953914758686809,9.998224424095612,17432.0
2004-08-24,10.124823529010929,10.14381471107007,10.124823529010929,10.14381471107007,15723.0
2004-08-25,10.194458514036238,10.286242039280705,10.165972762161624,10.25775731908737,9912.0
2004-08-26,10.257754898740712,10.444490198385637,10.257754898740712,10.330550312815474,7178.0
2004-08-27,10.368528242921217,10.37802383396852,10.219774299989146,10.219774299989146,13330.0
2004-08-30,10.238764277954555,10.286239142132438,10.127989594872828,10.207114368502632,41016.0
2004-08-31,10.143814894810747,10.20711367774994,10.102669396299122,10.102669396299122,36231.0
2004-09-01,10.04886414117219,10.04886414117219,9.83364415245584,9.919099314865129,2393.0
2004-09-02,9.716542107832169,9.716542107832169,9.621591334741536,9.669066205446285,7861.0
2004-09-03,9.688055421635958,9.811488822350208,9.688055421635958,9.811488822350208,1367.0
2004-09-07,9.808324978063924,10.127989259272148,9.808324978063924,10.127989259272148,29737.0
2004-09-08,10.048862691965006,10.048862691965006,10.001388869527458,10.001388869527458,3076.0
2004-09-09,10.112165671827858,10.207114368502632,10.112165671827858,10.207114368502632,27002.0
2004-09-10,10.0963379310908,10.0963379310908,10.0488630751621,10.0488630751621,684.0
2004-09-13,10.127988260959754,10.127988260959754,10.096338355676304,10.096338355676304,5127.0
2004-09-14,10.112166303735023,10.137485820206376,10.048865449194532,10.137485820206376,8203.0
2004-09-15,10.096339350868975,10.127989259272148,9.96024515740772,10.127989259272148,18115.0
2004-09-16,10.0488630751621,10.0488630751621,10.001389250914215,10.0488630751621,11621.0
2004-09-17,10.127989607472484,10.143815593899124,9.836810027480167,9.893779451892105,52295.0
2004-09-20,9.656405514268943,9.890614622448666,9.631084969366778,9.811488822350208,17090.0
2004-09-21,9.764016700637606,9.764016700637606,9.716541831284069,9.741861348933512,23242.0
2004-09-22,9.79883009742051,9.811488822350208,9.79883009742051,9.811488822350208,78614.0
2004-09-23,9.779841845855712,9.884287190476124,9.779841845855712,9.884287190476124,1025.0
2004-09-24,9.811488464697964,9.8906142619121,9.811488464697964,9.839974205634642,15723.0
2004-09-27,9.827316423907254,9.827316423907254,9.827316423907254,9.827316423907254,4785.0
2004-09-28,9.82731480771464,9.82731480771464,9.808324656958243,9.811488822350208,100147.0
2004-09-29,9.811489303568491,9.82731528970913,9.621589850052516,9.621589850052516,34864.0
2004-09-30,9.621592264245008,9.65324321278698,9.526642513662798,9.526642513662798,9570.0
2004-10-01,9.732366462064542,9.92226698493566,9.732366462064542,9.92226698493566,9229.0
2004-10-04,9.96973831528094,10.0488630751621,9.96973831528094,10.0488630751621,31446.0
2004-10-05,9.767180190053494,9.947584043036924,9.767180190053494,9.811488822350208,21533.0
2004-10-06,9.938092840240149,9.9697427582974,9.779842218272613,9.779842218272613,23242.0
2004-10-07,9.87479030650779,9.96024547459004,9.795665532980149,9.871625109230486,18115.0
2004-10-08,9.839974564325258,9.84630495847103,9.811488822350208,9.811488822350208,113478.0
2004-10-12,9.811488028101811,9.934923482185702,9.450679319661806,9.608928843686444,33838.0
2004-10-13,9.62158937814812,9.811488822350208,9.62158937814812,9.811488822350208,35889.0
2004-10-14,9.81148843556623,10.662872767201703,9.81148843556623,10.444488621314523,72803.0
2004-10-15,10.444488621314523,10.498293874389736,10.444488621314523,10.444488621314523,117921.0
2004-10-18,10.52361480542457,10.52361480542457,10.520449608049727,10.52361480542457,102540.0
2004-10-19,10.681860322190545,10.681860322190545,10.526776026217732,10.526776026217732,12305.0
2004-10-20,10.444489255923312,10.444489255923312,10.153309689261038,10.191289991584274,58448.0
2004-10-21,10.238762665974662,10.308392868478778,10.191288840952,10.222938745420992,15039.0
2004-10-22,10.222942077913164,10.222942077913164,10.03304155751427,10.061527306166862,8545.0
2004-10-25,10.10583246031731,10.340042574231452,10.096337901831411,10.340042574231452,19141.0
2004-10-26,10.441324414193875,10.599574991473396,10.086845019380762,10.086845019380762,48536.0
2004-10-27,10.286239477733115,10.4603150170791,10.207114701521776,10.286239477733115,38282.0
2004-10-28,10.36536385601621,10.539438339672504,10.36536385601621,10.444488621314523,35547.0
2004-10-29,10.444488621314523,10.491963480493515,10.36536385601621,10.444488621314523,183888.0
2004-11-01,10.814792935582998,10.814792935582998,10.400177927402764,10.444488621314523,7178.0
2004-11-02,10.7609903364406,10.7609903364406,10.476140106743744,10.66603957208762,364359.0
2004-11-03,10.650217288188438,11.074326984770142,10.650217288188438,11.061666193119608,40332.0
2004-11-04,10.91923609882578,11.156611379750204,10.912906737854357,11.156611379750204,75538.0
2004-11-05,11.15661698677522,11.267391692094783,11.077491165580051,11.267391692094783,24268.0
2004-11-08,11.362338923800126,11.362338923800126,11.15661552961444,11.166110090443556,28711.0
2004-11-09,11.162943182825002,11.289542810117712,11.077488021730066,11.289542810117712,45801.0
2004-11-10,11.09331578431839,11.393991006959908,11.09331578431839,11.393991006959908,124757.0
2004-11-11,11.419310869932934,11.419310869932934,11.346516476286702,11.419310869932934,4102.0
2004-11-12,11.393988687160418,11.552238229130696,11.393988687160418,11.511093760890803,134669.0
2004-11-15,11.7864483783793,11.7864483783793,11.511094770215806,11.694663842324802,220119.0
2004-11-16,11.583888543639722,11.7896129554135,11.583888543639722,11.742139122839005,155177.0
2004-11-17,11.76112936047546,11.868738856674344,11.710489294122723,11.710489294122723,59815.0
2004-11-18,11.868740367195322,11.973185710780688,11.773791649261428,11.96369114849166,40332.0
2004-11-19,11.805440063334787,11.805440063334787,11.710489294122723,11.710489294122723,97413.0
2004-11-22,11.868738856674344,11.868738856674344,11.710489294122723,11.710489294122723,13330.0
2004-11-23,11.66301496283664,11.78961357583243,11.58388915323257,11.694663842324802,36914.0
2004-11-24,11.742140972084158,12.026990202477387,11.738974742617955,11.837089683867411,10254.0
2004-11-25,11.947862472055052,11.947862472055052,11.947862472055052,11.947862472055052,684.0
2004-11-26,11.98267746082306,12.01116320436718,11.94786235446546,12.01116320436718,51270.0
2004-11-29,12.026990805924225,12.137765512190756,12.026990805924225,12.026990805924225,120655.0
2004-11-30,12.02698638352529,12.1852359057167,11.963686574648728,12.112440506500157,194484.0
2004-12-01,12.042815478241485,12.533390197463952,12.042815478241485,12.327664716168682,73487.0
2004-12-02,12.153588815567144,12.153588815567144,11.947863357399635,11.989008861705564,33155.0
2004-12-03,11.979514900128793,12.074465680038454,11.916216099657696,12.026990805924225,198928.0
2004-12-06,12.026987856479684,12.026987856479684,11.707322544486392,11.90038719154085,24610.0
2004-12-07,11.74214023831414,11.900388769184666,11.707324096535473,11.710489294122723,24610.0
2004-12-08,11.814934505606445,11.849749615353923,11.73580869344522,11.849749615353923,47852.0
2004-12-09,11.849746746852896,11.849746746852896,11.821261007430802,11.821261007430802,2734.0
2004-12-10,11.821262834367593,12.026988277290709,11.821262834367593,11.947862472055052,20508.0
2004-12-13,12.02698714485391,12.818236869260057,12.02698714485391,12.659986305370294,327444.0
2004-12-14,12.15359003238314,12.628339788103274,12.15359003238314,12.520730283657343,99635.0
2004-12-15,12.65998595580792,12.65998595580792,12.343485868448354,12.343485868448354,37598.0
2004-12-16,12.343486939624388,12.343486939624388,11.90038719154085,11.90038719154085,50245.0
2004-12-17,12.1852379699497,12.1852379699497,11.343349131254737,11.343349131254737,38282.0
2004-12-20,12.014327566926442,12.014327566926442,11.571227838484354,11.678837315647318,63917.0
2004-12-21,11.552239731571106,11.710489294122723,11.36233922482807,11.710489294122723,35718.0
2004-12-22,11.710485260938176,12.659984372595002,11.545905359894688,12.457424176947407,494414.0
2004-12-23,12.356146600603996,12.501737415736432,12.026987763027334,12.482747264559118,124757.0
2004-12-24,12.153587971030229,12.153587971030229,12.153587971030229,12.153587971030229,171.0
2004-12-29,12.406785870571165,12.976486242924386,12.406785870571165,12.723285962802857,56055.0
2004-12-30,12.8182383809293,12.8182383809293,12.273857449897182,12.577697825587524,11621.0
2004-12-31,12.659987992599794,12.659987992599794,12.40678767564004,12.40678767564004,3760.0
2005-01-04,12.406787974500464,12.970158048505985,12.406787974500464,12.79924770148106,138771.0
2005-01-05,12.881537174672914,13.179047155773231,12.799247201851149,12.91318708485967,48877.0
2005-01-06,12.881535248486164,13.122075767954502,12.881535248486164,12.925845941466624,10938.0
2005-01-07,12.91318708485967,12.9764879369142,12.84988726448616,12.91318708485967,20166.0
2005-01-10,12.91318803533756,13.160057971973776,12.91318803533756,12.97648889205136,9058.0
2005-01-11,12.913184232619496,13.0714347802802,12.482745342817958,12.754934716639578,131251.0
2005-01-12,12.659987705149591,12.824567649516322,12.533388065384733,12.533388065384733,114332.0
2005-01-13,12.818236404055716,12.856215671398951,12.387796454052204,12.84988527766798,91602.0
2005-01-14,13.280325791384534,13.280325791384534,12.400456736198317,12.628336476654011,58960.0
2005-01-17,12.533386756744289,13.29298554770298,12.501736850107712,12.628336476654011,5127.0
2005-01-18,12.565038997657664,13.090428783446452,12.565038997657664,12.97648889205136,28540.0
2005-01-19,13.0018047285459,13.375275241198114,12.976485218373275,13.16638463971036,35718.0
2005-01-20,13.92598648646115,14.413395936111216,13.292987241396697,14.115885950476182,114503.0
2005-01-21,14.147535338117908,14.147535338117908,13.736086514629742,13.818376485663572,16577.0
2005-01-24,13.925987697323652,13.925987697323652,13.444908600650084,13.641137444852395,111085.0
2005-01-25,13.54618763022106,13.736087095242487,13.54618763022106,13.672787273568677,6836.0
2005-01-26,13.76773733993425,13.925986897956175,13.109418559554392,13.546187958703552,83912.0
2005-01-27,13.767736082930112,14.185516322317854,13.767736082930112,14.052586293043616,448100.0
2005-01-28,14.521006445188348,14.521006445188348,14.084238059972169,14.147536854072024,75880.0
2005-01-31,14.147536854072024,14.242487624424568,14.090567423541604,14.147536854072024,285916.0
2005-02-01,14.2424874989959,14.274137411607652,14.147536729479556,14.21083758638415,450834.0
2005-02-02,14.115886816867809,14.21083758638415,14.0525880233254,14.21083758638415,159792.0
2005-02-03,14.179184729197775,14.52100330174718,14.07157525500118,14.267804053434771,162697.0
2005-02-04,14.464035221485254,14.464035221485254,14.33743558561847,14.43238531251856,48023.0
2005-02-07,14.432385723379443,15.002085132679133,14.36908590364403,14.86915509856237,492534.0
2005-02-08,14.875481124064322,14.875481124064322,14.685580688953594,14.717231621205968,354276.0
2005-02-09,14.748883864009189,14.843833580802915,14.59063433601964,14.622283209936686,158595.0
2005-02-10,14.558986211862583,14.78053557815678,14.558986211862583,14.78053557815678,103053.0
2005-02-11,14.558986394531264,14.875485493208314,14.558986394531264,14.86915509856237,49048.0
2005-02-14,14.87548721406475,14.87548721406475,14.812187387006562,14.87548721406475,73487.0
2005-02-15,14.843835409613142,14.875485319110425,14.81218550011586,14.856495167075856,282669.0
2005-02-16,14.862821370171794,14.875481124064322,14.717231621205968,14.717231621205968,97926.0
2005-02-17,14.717235099782554,14.875484640044888,14.698244948614883,14.698244948614883,58106.0
2005-02-18,14.812183675205008,14.875483486400826,14.59063433601964,14.622283209936686,27002.0
2005-02-21,14.86915681868648,14.87548721406475,14.780537473477462,14.87548721406475,8716.0
2005-02-22,14.875481124064322,14.875481124064322,14.432381484380228,14.717231621205968,26831.0
2005-02-23,14.577976019671093,14.647606236462442,14.24248675712547,14.495686044830686,126637.0
2005-02-24,14.343766846325044,14.558986859304609,14.242486718842777,14.527336948426528,55542.0
2005-02-25,14.558985732318828,14.780535091315636,14.552654306279866,14.7109048801014,56739.0
2005-02-28,14.717233224729434,14.843832840809842,14.71090283125309,14.75521249054507,50586.0
2005-03-01,14.400733201706837,14.717233274662505,14.400733201706837,14.64760307290971,72291.0
2005-03-02,14.71090571663412,14.717236111352106,14.44504564537511,14.546325770776734,142531.0
2005-03-03,14.558987163181207,14.780536543951968,14.47669718684443,14.552655736519991,93311.0
2005-03-04,14.552655370523048,14.622285586829378,14.362755906066912,14.375416695708816,52979.0
2005-03-07,14.55898724622024,14.55898724622024,14.274137009066385,14.52100590780371,65455.0
2005-03-08,14.52733655760384,14.539996315278282,14.432385795842984,14.502016010573945,36914.0
2005-03-09,14.305785745971184,14.584305565236273,14.299455351474782,14.584305565236273,98267.0
2005-03-10,14.615955556552768,14.875485225469156,14.615955556552768,14.812185406873065,94849.0
2005-03-11,14.862825147398016,14.938784721738187,14.672924664026134,14.938784721738187,113307.0
2005-03-14,14.87548651990065,15.97690614168635,14.87548651990065,15.312255925228998,113819.0
2005-03-15,15.35023356992941,15.356562932233391,15.223633943678983,15.35023356992941,257375.0
2005-03-16,15.44518328961723,15.527473253016185,15.19198300543548,15.35023356992941,55884.0
2005-03-17,15.35023461615331,15.578114371608006,15.198315466970818,15.198315466970818,42554.0
2005-03-18,15.280603790061331,15.280603790061331,14.88181474988626,15.16033352275216,33496.0
2005-03-21,15.160334516825166,15.255285277074668,15.160334516825166,15.191984426348002,39478.0
2005-03-22,15.223635367551832,15.350235005643176,15.191984426348002,15.191984426348002,15039.0
2005-03-23,15.19198300543548,15.508483102742446,14.87548393980941,15.35023356992941,81007.0
2005-03-24,15.502157778910505,15.502157778910505,15.00208747425841,15.217307513959716,37085.0
2005-03-28,15.191983990659413,15.191983990659413,14.818514449992026,14.938784721738187,40845.0
2005-03-29,14.717231621205968,14.951440679100193,13.856351849622834,14.717231621205968,83570.0
2005-03-30,14.40073635501818,15.242625227173615,14.40073635501818,15.242625227173615,165431.0
2005-03-31,15.185652386071988,15.381881171507905,15.0337322281388,15.154002482129338,51270.0
2005-04-01,15.331243419655666,15.38188244481112,15.318583663366804,15.35023356992941,67676.0
2005-04-04,15.35023192348874,15.787001206214097,15.318582020320848,15.787001206214097,63917.0
2005-04-05,15.818656148817832,15.907276524928678,15.75535632231628,15.761686717638884,33496.0
2005-04-06,15.508485357962789,15.82498550129472,15.318585890972251,15.318585890972251,67335.0
2005-04-07,15.445183056078257,15.559122924316991,15.381882212229286,15.445183056078257,16065.0
2005-04-08,15.66673332819981,15.74269393265309,15.445183972466612,15.50848378839038,25122.0
2005-04-11,15.52747425900414,15.82498422531232,15.52747425900414,15.82498422531232,74342.0
2005-04-12,15.824987234643537,15.824987234643537,15.698386544435252,15.736366854665857,18970.0
2005-04-13,15.824986756670784,15.824986756670784,15.666736156610476,15.666736156610476,32300.0
2005-04-14,15.761682879079991,15.761682879079991,15.508482603056398,15.57178344582294,41529.0
2005-04-15,15.635085379424684,15.635085379424684,15.54646603869915,15.603436499177912,36744.0
2005-04-18,15.508485501171222,15.635085147000623,15.312255637463227,15.438856314973684,94337.0
2005-04-19,15.495823779713096,15.495823779713096,15.002083985514506,15.16033352275216,26319.0
2005-04-20,15.160337261068552,15.337578024496802,15.160337261068552,15.305928109244864,145436.0
2005-04-21,15.286937002617046,15.293266366264914,15.166666713134102,15.166666713134102,55713.0
2005-04-22,15.31858567492079,15.31858567492079,14.432386111435063,14.970435625334032,29395.0
2005-04-25,14.875484572873672,15.03373411242142,14.698244882244008,14.989424447684238,29737.0
2005-04-26,14.970432420253507,15.191981747852028,14.970432420253507,15.154002482129338,60328.0
2005-04-27,15.185655350746838,15.191984713762553,15.002085253032863,15.09703601507872,12817.0
2005-04-28,14.875485331119645,15.191984426348002,14.875485331119645,15.191984426348002,33838.0
2005-04-29,15.135015534778988,15.337575788202022,15.09703626102294,15.337575788202022,21192.0
2005-05-02,15.065385819937651,15.191984426348002,15.01474575836492,15.191984426348002,28540.0
2005-05-03,15.19198257229011,15.432522061643974,15.13501315477406,15.172993454238672,12647.0
2005-05-04,15.19198300543548,15.426193139343486,15.166663492857754,15.35023356992941,11792.0
2005-05-05,15.191987007021869,15.337577853575729,15.033737432525722,15.033737432525722,22730.0
2005-05-06,15.03373558167318,15.097036435359632,14.932456485473148,15.014746460416388,19654.0
2005-05-09,15.128685178927544,15.128685178927544,14.818515434875644,14.970435625334032,25122.0
2005-05-10,14.970436207973531,14.970436207973531,14.717236912369565,14.748886824320062,68702.0
2005-05-11,14.691916884029188,14.691916884029188,14.293126769318263,14.419725381032045,13159.0
2005-05-12,14.331106043328088,14.52733693494351,14.331106043328088,14.419725381032045,50586.0
2005-05-13,14.400736761183534,15.445185918912044,14.400736761183534,14.748886824320062,92628.0
2005-05-16,14.875485884137484,15.027405042822512,14.495685924062842,14.55898677714281,110401.0
2005-05-17,14.710905388928504,15.191984426348002,14.55898623589129,15.191984426348002,65284.0
2005-05-18,15.75535168872043,15.824981890066574,15.046393015060506,15.154002482129338,42212.0
2005-05-19,15.128682561802014,15.128682561802014,14.558984267418037,14.793193359884167,319241.0
2005-05-20,14.970435222811425,14.970435222811425,14.71723594386979,14.86915509856237,22046.0
2005-05-24,15.50848361706369,15.50848361706369,14.93878424836244,15.128683694035876,16577.0
2005-05-25,15.128684557356577,15.280604741573235,14.938785100846491,15.147675741024772,78785.0
2005-05-26,14.558985171973864,15.223634255064283,14.558985171973864,15.223634255064283,20166.0
2005-05-27,15.236295125024764,15.280604792020538,15.128684607302333,15.191984426348002,20166.0
2005-05-30,15.280603675369877,15.350233883904188,15.19198331617339,15.223634255064283,9741.0
2005-05-31,15.261614252729387,15.35023461615331,15.154004769418377,15.198315466970818,19483.0
2005-06-01,15.103364740159988,15.103364740159988,14.850165469881674,14.907134893021906,10596.0
2005-06-02,14.875484356489409,15.040064287897405,14.875484356489409,14.976763441318164,17432.0
2005-06-03,14.97043760272726,15.109697021947635,14.97043760272726,15.033737432525722,21362.0
2005-06-06,14.970436915855942,14.995757465622274,14.907137088961797,14.98309770657967,4102.0
2005-06-07,14.875486414700225,14.875486414700225,13.742416888875514,14.596966571602348,47852.0
2005-06-08,14.57797821751014,14.843838335027671,14.54632830177531,14.7235680362266,13843.0
2005-06-09,14.558982118347611,14.717231621205968,14.558982118347611,14.717231621205968,16406.0
2005-06-10,14.464032735432545,14.590633381220403,14.369083024852248,14.590633381220403,24268.0
2005-06-13,14.179185311200788,14.470363839703332,14.179185311200788,14.19817443025895,10767.0
2005-06-14,14.274135918485916,15.293264442333587,14.274135918485916,15.071715077226132,134669.0
2005-06-15,15.03373428612766,15.62875421239181,15.03373428612766,15.62875421239181,158424.0
2005-06-16,15.82498479744769,16.52761320673431,15.628754944279429,16.457984024276637,150905.0
2005-06-17,16.287075165177377,16.521285343994197,16.287075165177377,16.299735955574793,44434.0
2005-06-20,16.299733555735468,16.350373614826008,16.06552341140183,16.13515362161144,65113.0
2005-06-21,15.82498896589327,16.141488146835993,15.590778746650631,16.12249798964318,83228.0
2005-06-22,16.122496140325303,16.141486295339867,15.983236723020394,16.02754742861477,111598.0
2005-06-23,15.919934231441156,15.919934231441156,15.660404563571785,15.698383835567633,12817.0
2005-06-24,15.888285338960872,15.888285338960872,15.698385859456211,15.761686717638884,23926.0
2005-06-27,16.268085361045816,16.268085361045816,15.546465732609043,15.546465732609043,32300.0
2005-06-28,15.508483800579627,15.82498391212819,15.508483800579627,15.768013458743452,15039.0
2005-06-29,15.673062580334571,15.799662202956528,15.616092131146177,15.616092131146177,14356.0
2005-06-30,15.521146224309057,16.103504386282104,15.13501586183748,15.622425321528116,27002.0
2005-07-04,16.331383467606724,16.331383467606724,15.951583540177449,15.951583540177449,17603.0
2005-07-05,16.014888474458907,16.57825763554572,15.951588638270362,16.12249798964318,388285.0
2005-07-06,16.306065699306817,16.306065699306817,16.078185910375154,16.141485737113822,49903.0
2005-07-07,16.141483897343456,16.344043113483735,16.078184077819557,16.19845435392357,69385.0
2005-07-08,16.198455822482053,16.331385868206134,16.198455822482053,16.299735955574793,23071.0
2005-07-11,16.306063769105776,16.920073872814566,16.299734406189813,16.825123112265068,12134.0
2005-07-12,16.82512318379865,16.82512318379865,16.457984024276637,16.457984024276637,40162.0
2005-07-13,16.609906039980643,16.616237467376294,16.590916916199575,16.616237467376294,4443.0
2005-07-14,16.457986859645022,16.616237467376294,16.457986859645022,16.616237467376294,3076.0
2005-07-15,16.6162326269409,16.837781968872015,16.6162326269409,16.837781968872015,16748.0
2005-07-18,16.77448318603094,16.9327327354234,16.57825333211189,16.869433947347424,11279.0
2005-07-19,16.869432671731346,16.93273145502086,16.806132856760904,16.93273145502086,103224.0
2005-07-20,16.970714148893872,17.135293062002706,16.882092750141016,17.097313788984213,98609.0
2005-07-21,17.002361645921887,17.046672341698407,16.901081529405456,17.04034194753578,7861.0
2005-07-22,16.96438575557555,16.977045514741906,16.837786100549724,16.977045514741906,26148.0
2005-07-25,17.090982922524535,17.22391295362237,17.05933301337562,17.103642679847905,2905.0
2005-07-26,17.097313788984213,17.2808828544428,17.097313788984213,17.097313788984213,18799.0
2005-07-27,17.407486475998166,19.306485525872027,17.2365761075698,18.35065560518546,90748.0
2005-07-28,18.072136739625076,18.610187425297656,18.05314761359447,18.610187425297656,22730.0
2005-07-29,18.51523144087671,18.705130890761065,18.4519316242486,18.698800496425868,163210.0
2005-08-02,18.42027854194992,18.98997892061566,18.42027854194992,18.98997892061566,286770.0
2005-08-03,18.989980607335166,18.989980607335166,18.29368260456184,18.55321020945141,61695.0
2005-08-04,18.673475469818097,18.95832456055384,18.51522597496491,18.578525772906183,45972.0
2005-08-05,18.51523374597401,18.55321198998955,18.160754316052437,18.224054140561208,65626.0
2005-08-08,18.20505882275944,18.356980017785094,17.970850763257992,18.05313969109548,68018.0
2005-08-09,18.046813947392053,18.35698474768733,18.0404835520746,18.230383031424903,27686.0
2005-08-10,18.35698466478081,18.35698466478081,18.040483470597504,18.293684838616592,43579.0
2005-08-11,18.356984122751665,18.356984122751665,17.901224562481687,17.99617429892442,53663.0
2005-08-12,18.16708238741555,18.16708238741555,17.38216498742977,17.723983622205274,27173.0
2005-08-15,17.723985893897044,18.154425987574022,17.723985893897044,17.920215784884906,23926.0
2005-08-16,18.667149891043252,18.667149891043252,17.57839226035125,17.57839226035125,28882.0
2005-08-17,17.913889088216514,18.654498097556743,17.913889088216514,18.262038234539,48536.0
2005-08-18,18.29368020764497,18.49623836207635,18.05313969109548,18.05313969109548,27857.0
2005-08-19,18.09744801614389,18.337988528652364,18.04047860064719,18.1797390059606,22901.0
2005-08-22,17.72398069389282,18.325330982115293,17.72398069389282,18.040479759608964,7861.0
2005-08-23,18.31900539144652,18.31900539144652,16.882095335944136,17.88223491554581,86134.0
2005-08-24,17.1036441128936,17.723983622205274,17.1036441128936,17.723983622205274,133473.0
2005-08-25,17.33152308575408,17.603713552618693,17.31253396490024,17.369503390823795,58619.0
2005-08-26,17.483442907790714,17.52775360928477,17.369504051609045,17.52775360928477,6665.0
2005-08-29,17.09731421807675,17.44546426874374,17.090983823240958,17.090983823240958,43238.0
2005-08-30,17.0150250515517,17.090985671069745,16.8631058758779,17.03401520643121,25806.0
2005-08-31,17.09098340545469,17.236573197989745,16.93273282355754,17.17327337790329,17261.0
2005-09-01,17.122634221693453,17.236574110215415,17.09731470499127,17.236574110215415,6323.0
2005-09-02,17.090984986500015,17.179605361827715,17.090984986500015,17.13529465832331,13501.0
2005-09-06,17.24923081706324,17.24923081706324,17.12896158648269,17.24923081706324,9229.0
2005-09-07,17.18593355569167,17.407483963091043,17.090983823240958,17.090983823240958,95020.0
2005-09-08,16.964382340676565,17.211252237291145,16.761822108065342,17.071992851131625,23755.0
2005-09-09,16.970713896584435,17.090983140209772,16.85677401586091,16.85677401586091,82032.0
2005-09-12,16.856777841904446,17.24923660309126,16.856777841904446,16.863107206242855,64942.0
2005-09-13,16.9074104013362,17.02135129591939,16.67953067553148,16.67953067553148,10425.0
2005-09-14,16.616234213166607,16.774482726543308,16.141483514631616,16.692192756777125,37256.0
2005-09-15,16.996030753229515,16.996030753229515,16.457981343319442,16.67953067553148,4956.0
2005-09-16,17.090983823240958,17.24923337732548,16.774483683390866,17.090983823240958,9912.0
2005-09-19,16.457985338353936,17.090984615724306,16.457985338353936,16.774484461198576,8716.0
2005-09-20,16.77448188302634,17.040341930699057,16.77448188302634,16.780812277182708,38111.0
2005-09-21,16.85677181166745,16.964381283737143,16.812461118743876,16.964381283737143,16235.0
2005-09-22,16.78714259275389,16.964382279812355,16.78714259275389,16.81246210589899,50586.0
2005-09-23,16.926402297165755,16.939063085657647,16.685862791033866,16.685862791033866,70069.0
2005-09-26,17.059333406618375,17.090983316496867,16.685863851043568,16.869433947347424,57593.0
2005-09-27,17.059331145255744,17.059331145255744,16.274411833627408,16.717511544870582,418705.0
2005-09-28,16.964383941155123,16.964383941155123,16.590914379764584,16.590914379764584,3418.0
2005-09-29,16.704853504246472,16.77448268489037,16.457983595560915,16.464313990019896,297195.0
2005-09-30,16.457983917488075,16.888423925412944,16.457983917488075,16.85677401586091,7520.0
2005-10-03,16.989704158890515,17.090983251105587,16.457984024276637,16.457984024276637,94337.0
2005-10-04,16.647881921694765,16.932731082800103,16.5845821081158,16.647881921694765,72291.0
2005-10-05,16.666873635011658,16.831453578422526,16.451653629652757,16.457984024276637,562945.0
2005-10-06,16.45798402664396,16.464314421268746,16.19845435392357,16.19845435392357,76563.0
2005-10-07,16.451650638464553,16.451650638464553,15.824981920198452,16.255420820974184,29053.0
2005-10-11,15.508484668192716,16.483304571091153,15.508484668192716,16.457984024276637,39991.0
2005-10-12,16.18579098283001,16.18579098283001,15.856632180147036,15.913601595958786,13672.0
2005-10-13,15.900946269979254,16.268086504946705,15.837645411237768,16.033876319478466,75538.0
2005-10-14,15.95158560657384,16.141485079047918,15.88195538732758,15.983235518652853,57081.0
2005-10-17,15.837645435058612,15.837645435058612,15.419867194840537,15.514815903892762,30078.0
2005-10-18,15.223634616733412,15.597103118011283,15.223634616733412,15.50848378839038,28711.0
2005-10-19,15.793333991728296,15.793333991728296,15.19198367709058,15.50848378839038,44434.0
2005-10-20,15.508486588231296,15.666736156610476,15.38821732893557,15.666736156610476,11108.0
2005-10-21,15.666733650565714,15.82498422531232,15.597103438944444,15.82498422531232,46314.0
2005-10-24,15.951585343536816,16.078184989765273,15.862964972168257,15.926265826963544,81348.0
2005-10-25,16.014884681903755,16.014884681903755,15.824985218309044,15.856635128908165,96046.0
2005-10-26,16.02121560018949,17.198594864799006,16.01488623646389,16.901084850943267,132448.0
2005-10-27,16.926403275494497,17.565732895731085,16.926403275494497,17.34418352785077,25977.0
2005-10-28,17.249232606588784,17.445463489238985,17.249232606588784,17.407483185283333,12988.0
2005-10-31,17.50243291349147,17.50243291349147,17.407483185283333,17.407483185283333,39649.0
2005-11-01,17.34418336647791,17.660682460505033,17.274553153119548,17.407483185283333,101856.0
2005-11-02,17.439128569533704,17.515089157734547,17.420137390802772,17.50242837191393,85279.0
2005-11-03,17.502429913232366,17.96451768595628,17.47711040272285,17.863239643918224,66138.0
2005-11-04,17.863242675892916,17.863242675892916,17.660682430712473,17.742971369675917,33838.0
2005-11-07,17.74297338999203,17.79361448873441,17.69233435461186,17.730314662828093,65113.0
2005-11-08,17.787278685815817,17.882228395808863,17.755628782484802,17.806267802469794,48023.0
2005-11-09,17.818925658563924,18.673474971319788,17.76828664690726,18.616505567365724,62378.0
2005-11-10,18.610183798378696,18.85705270547756,18.35065410081848,18.356984496049154,10767.0
2005-11-11,18.243040289466467,18.55320896633827,17.939199943324475,18.388631100126748,59815.0
2005-11-14,18.534216079731547,18.64815696013322,18.356977461366377,18.39495569147219,93311.0
2005-11-15,18.35698000760834,18.35698000760834,18.12276988487504,18.1607501836104,3076.0
2005-11-16,18.179742333136613,18.356983069006198,18.16708154365948,18.30001157972116,36573.0
2005-11-17,18.30000607102093,18.30633646385391,18.2873473487164,18.2873473487164,18115.0
2005-11-18,18.3063435658321,18.3063435658321,18.116444087339453,18.293684838616592,29907.0
2005-11-21,18.30634691986223,18.30634691986223,18.1607581183551,18.30634691986223,11279.0
2005-11-22,17.420143810720006,18.24937400353424,17.420143810720006,18.24937400353424,46314.0
2005-11-23,18.293688711919465,18.293688711919465,18.091128399961207,18.26836712540269,13159.0
2005-11-24,18.293682713101816,18.293682713101816,17.92021213143613,17.926542525989476,4102.0
2005-11-25,18.22405249856289,18.22405249856289,17.407483185283333,17.407483185283333,17432.0
2005-11-28,16.806135984382465,17.401154974846193,16.806135984382465,17.223915253608464,36914.0
2005-11-29,17.34418336647791,17.53408282289418,17.15428287838065,17.407483185283333,86134.0
2005-11-30,17.47078348209027,17.882232315582787,17.47078348209027,17.736643553691785,24610.0
2005-12-01,18.03415559797036,18.35698513230223,17.88223436061728,18.027825202520265,796223.0
2005-12-02,18.040483304775027,18.439273443961376,18.040483304775027,18.356984496049154,118092.0
2005-12-05,18.356990065080684,18.67348928901021,18.21772958120656,18.262038234539,66822.0
2005-12-06,18.63550250849315,18.673482814869395,18.508902862813738,18.56587229069705,79127.0
2005-12-07,18.610184496805665,18.610184496805665,18.141764119226767,18.407624221995203,23242.0
2005-12-08,17.7556288755138,18.559539313039814,17.7556288755138,18.432937635690852,166286.0
2005-12-09,18.2303797440198,18.559541670911106,18.19872983650204,18.52155930585557,23584.0
2005-12-12,18.363312827917635,18.420282258269346,18.224054449653707,18.356984496049154,129713.0
2005-12-13,18.420283768344365,18.420283768344365,18.29368617016346,18.35065560518546,92799.0
2005-12-14,18.350649332687738,18.350649332687738,17.913878998967498,17.964518020930765,188844.0
2005-12-15,18.08479310284788,18.287353359917848,17.173274009395104,17.43913408887918,169362.0
2005-12-16,17.51509651567082,17.71765473036356,17.17327578853263,17.56573555350343,215676.0
2005-12-19,18.00883363884955,18.26203294464996,17.648025866101307,18.230383031424903,20508.0
2005-12-20,18.11011026698946,18.388631100126748,18.11011026698946,18.388631100126748,65626.0
2005-12-21,18.236713450058964,18.38863260387236,18.19873108240312,18.382302209263056,28028.0
2005-12-22,18.477253751983245,18.546883972796312,18.356984496049154,18.356984496049154,50245.0
2005-12-23,18.356984496049154,18.63550331593921,18.293684670466767,18.356984496049154,43750.0
2005-12-28,18.51523447322661,18.94567453481068,18.51523447322661,18.94567453481068,27344.0
2005-12-29,18.914016746233475,18.99630566172023,18.914016746233475,18.99630566172023,3076.0
2005-12-30,18.800078000684064,18.939338403240093,18.736778192860708,18.888697318964432,57081.0
2006-01-03,18.831726845980253,18.831726845980253,18.80007694384776,18.81273773004536,33326.0
2006-01-04,18.806413936104683,19.312812547919545,18.806413936104683,19.312812547919545,105274.0
2006-01-05,19.148234548705297,19.148234548705297,18.94567427970357,19.00897204248412,7178.0
2006-01-06,18.86338159242119,19.255841304996387,18.86338159242119,18.926681412942223,97755.0
2006-01-09,18.98997939146107,18.98997939146107,18.76843004112745,18.80007994831797,37940.0
2006-01-10,18.80008027859806,18.933010303805915,18.71146094958012,18.933010303805915,34693.0
2006-01-11,18.635499556198617,18.98997892061566,18.635499556198617,18.98997892061566,15552.0
2006-01-12,18.989980355954756,19.553350383248763,18.989980355954756,19.306481507296724,63062.0
2006-01-13,19.61664358615543,19.61664358615543,18.572194884645214,18.616505567365724,18799.0
2006-01-16,18.616511884303225,19.1482320039272,18.616511884303225,18.83173085191381,62208.0
2006-01-17,18.67981134595981,18.67981134595981,18.24304096125696,18.54688131858772,68531.0
2006-01-18,18.23038278152218,18.356984496049154,17.73031457209378,18.356984496049154,39991.0
2006-01-19,18.356984496049154,18.432943048730696,18.23038278152218,18.356984496049154,87330.0
2006-01-20,18.95200414463628,18.95200414463628,17.87590494980255,17.87590494980255,44947.0
2006-01-23,18.103785193719613,18.641833711169888,18.021494182445192,18.356984496049154,42725.0
2006-01-24,18.48358566247837,18.673485154793283,18.35065560518546,18.35065560518546,114332.0
2006-01-25,18.610177531052788,18.81273773004536,18.401286938961416,18.81273773004536,12134.0
2006-01-26,18.93934171747445,19.173551872750423,18.85072032032441,18.85705071488684,22901.0
2006-01-27,18.92667994263501,19.11657938944588,18.92667994263501,19.084929481644068,52808.0
2006-01-30,19.12290862933139,19.148230204733814,19.00263939961689,19.116578235480787,43750.0
2006-01-31,19.673617817184304,19.679948211034908,19.116578235480787,19.116578235480787,189870.0
2006-02-01,19.45839739512939,19.46472572513865,19.19253738044633,19.274826304182632,55372.0
2006-02-02,19.116584289031916,19.49638534335864,19.116584289031916,19.350794492138206,47681.0
2006-02-03,19.369780500108,19.47106061662139,19.28115910855763,19.47106061662139,46827.0
2006-02-06,19.43307828605949,19.62297979445954,19.43307828605949,19.62297979445954,54175.0
2006-02-07,19.622983509003205,19.622983509003205,18.94567453481068,18.94567453481068,66138.0
2006-02-08,18.90136693867681,19.274835566688008,18.90136693867681,19.1292467660038,29224.0
2006-02-09,19.148235588354005,19.148235588354005,19.02796426146288,19.148235588354005,12647.0
2006-02-10,19.002643365025925,19.14823420052426,18.96466305735844,18.98365217951109,20679.0
2006-02-13,18.9836462040723,18.9836462040723,18.42660874482716,18.42660874482716,32471.0
2006-02-14,18.635507408171826,18.67348772453392,18.230386784793023,18.420286303240843,102198.0
2006-02-15,18.45826448185805,18.72412250915802,18.39496259342032,18.72412250915802,129713.0
2006-02-16,18.7367796442076,18.7367796442076,18.483580393301416,18.730449250262588,36744.0
2006-02-17,18.553207197504623,18.7367782918515,18.546878867378155,18.67347848369372,24780.0
2006-02-20,18.673483795601896,18.673483795601896,18.040483470597504,18.293684838616592,8716.0
2006-02-21,18.66715340031303,18.66715340031303,18.262032862172266,18.293684838616592,68189.0
2006-02-22,18.35065410081848,18.572203490356827,18.23038278152218,18.356984496049154,35889.0
2006-02-23,18.483579014819277,18.724117459896373,18.356979398807823,18.41394881334065,17945.0
2006-02-24,18.825397152818116,18.825397152818116,18.11643849334622,18.129099280014557,80494.0
2006-02-27,17.894891014724255,18.10378163611399,17.894891014724255,18.040479759608964,43579.0
2006-02-28,18.192403236965365,18.3253332738626,18.04048201573307,18.192403236965365,43067.0
2006-03-01,18.19873423780447,18.356985877027757,18.002506414426804,18.002506414426804,84766.0
2006-03-02,17.996169352145202,18.05313876567868,17.97717817205965,17.989838958783352,40503.0
2006-03-03,18.040479759608964,18.167079385895423,17.768291388437795,18.040479759608964,68018.0
2006-03-06,18.0404831413348,18.0404831413348,17.825264148976938,17.825264148976938,59131.0
2006-03-07,17.7239804405319,17.7239804405319,17.09098128646731,17.24923081706324,148341.0
2006-03-08,17.40115289505778,18.0468118760889,16.850442611123064,17.787282204758274,340604.0
2006-03-09,17.97717859246192,18.3000080278499,17.97717859246192,18.091119485555016,12988.0
2006-03-10,18.29367960374822,18.29367960374822,18.084788999164523,18.19872782831081,46827.0
2006-03-13,17.99616968056612,18.249368912768205,17.99616968056612,18.19872782831081,91090.0
2006-03-14,18.230375230585647,18.28101630809358,18.015156325420648,18.28101630809358,174831.0
2006-03-15,18.14808736359432,19.268496765669934,18.14808736359432,19.26216637269612,81690.0
2006-03-16,18.38229995303138,19.36977949002086,18.38229995303138,19.072269550157557,163380.0
2006-03-17,18.958329943667096,18.958329943667096,18.622839681300952,18.7177914685352,92799.0
2006-03-20,18.730451051902374,19.6989395177923,18.70513153704869,18.70513153704869,87330.0
2006-03-21,18.667151233087164,19.002641510824976,18.667151233087164,18.70513153704869,58106.0
2006-03-22,18.70513256020766,18.70513256020766,18.5848633105525,18.629171948129613,8545.0
2006-03-23,18.67348215835933,19.059611476778688,18.67348215835933,18.8190709204273,31958.0
2006-03-24,18.926674236502883,18.958324134762687,18.75576396055545,18.76842474520388,313943.0
2006-03-27,18.95200424462945,18.95200424462945,18.45193598768564,18.895034808864622,5469.0
2006-03-28,18.35698727634526,18.89503587528682,18.040486037134777,18.515236864269248,39820.0
2006-03-29,18.50257131599053,18.553210345764946,18.084792098584646,18.3379913741807,81519.0
2006-03-30,18.103785238417945,18.59119472195061,17.84425347685474,18.401293181372385,48706.0
2006-03-31,18.293685304525876,18.60385404795757,18.027825202520265,18.027825202520265,76392.0
2006-04-03,18.040483304775027,18.50890366477444,18.040483304775027,18.356984496049154,35547.0
2006-04-04,18.262032373683688,18.92668259399155,18.262032373683688,18.63550298875243,246096.0
2006-04-05,18.806410672819744,18.98997972507732,18.806410672819744,18.933010303805915,63917.0
2006-04-06,18.926682027425624,19.483721704113037,18.857051809919437,19.04062294607996,23926.0
2006-04-07,18.989985277225397,19.38877546944421,18.489917001296224,18.489917001296224,45630.0
2006-04-10,18.51523176326237,18.869711155224376,18.51523176326237,18.83173085191381,4785.0
2006-04-11,18.98998137740273,18.98998137740273,18.344322377849487,18.711462577671508,45288.0
2006-04-12,18.692474989288243,18.692474989288243,18.281024055686483,18.44560401645474,89381.0
2006-04-13,18.44560069611828,18.63550014050716,18.05314101903654,18.217720950179267,65113.0
2006-04-17,18.141758820793623,18.211389023883847,17.78727947508474,17.856909678174972,44434.0
2006-04-18,17.85691162762923,18.13543247039649,17.818931325128066,18.13543247039649,273098.0
2006-04-19,18.06579683881809,18.420276157345874,17.958188408986015,17.983507918160534,89552.0
2006-04-20,18.29367640399115,18.29367640399115,17.603706966234103,17.692326269332057,91773.0
2006-04-21,17.692335948599823,18.040485022451016,17.40748670635794,17.540416765409965,199611.0
2006-04-24,17.66068542665266,17.98351496945259,17.36317540295497,17.76196556642394,23584.0
2006-04-25,17.597378697324224,18.03414899987109,17.597378697324224,17.983507918160534,12988.0
2006-04-26,17.8885606837203,17.96451922174254,17.521420528179856,17.78095223901502,22046.0
2006-04-27,17.774620420510058,17.907550446029074,17.667011971937047,17.75563130116243,9912.0
2006-04-28,17.73664191095024,17.73664191095024,17.470781863972284,17.69866160947312,7349.0
2006-05-01,17.673344173709012,17.72398320605636,17.470783917595462,17.470783917595462,6665.0
2006-05-02,17.48344169932285,17.540413186837892,17.40748315490608,17.48344169932285,57935.0
2006-05-03,17.439128569533704,17.527747880193726,17.413809061253907,17.50242837191393,25464.0
2006-05-04,17.534086103543213,17.970856585710518,17.534086103543213,17.970856585710518,28369.0
2006-05-05,17.723983622205274,17.907552697977103,17.57839485326675,17.723983622205274,237380.0
2006-05-08,17.597382747203472,17.81893211435074,17.597382747203472,17.787282204758274,12647.0
2006-05-09,17.78728212402574,17.98351197528079,17.72398230512811,17.818932033474553,160817.0
2006-05-10,17.81893200751859,17.97718155453215,17.407483185283333,17.407483185283333,57251.0
2006-05-11,17.534081192040926,17.698661118299764,16.964381844099123,17.629030911417743,19483.0
2006-05-12,17.249232146183985,17.629032080560158,17.230241994713033,17.230241994713033,16406.0
2006-05-15,17.097313955640196,17.388492511677633,16.9643839195772,17.369503390823795,20679.0
2006-05-16,17.128962796940833,17.470782426192045,17.02135331486731,17.109972645591164,61695.0
2006-05-17,18.008829595604563,18.008829595604563,17.09098128646731,17.24923081706324,80494.0
2006-05-18,17.407480847216515,17.407480847216515,16.93273020657947,17.2112510226037,137575.0
2006-05-19,17.401153034028738,17.401153034028738,17.09098329853686,17.312533699134487,16065.0
2006-05-23,17.097313223087525,17.280882282470237,17.05933291964511,17.05933291964511,32471.0
2006-05-24,17.059332322883122,17.407482341110466,16.457983041712936,16.685862791033866,37940.0
2006-05-25,16.622564191837963,16.831453805389803,16.622564191837963,16.806134289914862,85621.0
2006-05-26,17.027683820394127,17.337853562107515,17.027683820394127,17.337853562107515,189357.0
2006-05-29,17.24923106363771,18.040479759608964,17.24923106363771,18.040479759608964,23755.0
2006-05-30,17.730314587704424,18.19873288475405,17.407485064277584,17.913883669382525,24610.0
2006-05-31,17.75563348698537,17.863244012167744,17.439134369816184,17.67967493688204,119288.0
2006-06-01,17.679674983701524,17.723983622205274,17.565734063201603,17.723983622205274,64942.0
2006-06-02,17.56573106079471,17.812599917972175,17.55940066684416,17.812599917972175,50586.0
2006-06-05,17.75563370106829,17.768294491252565,17.660683964772712,17.660683964772712,83228.0
2006-06-06,17.679673266919593,17.75563180984813,17.53408244875651,17.717651506702893,44434.0
2006-06-07,17.660680895898988,17.660680895898988,17.534081269503933,17.59738108270146,7007.0
2006-06-08,17.578389462969476,17.578389462969476,17.24922862415092,17.35683808493947,89722.0
2006-06-09,17.40748053181753,17.50243024555224,17.249229977245506,17.445460829983748,15381.0
2006-06-12,17.34418352785077,17.42647246771866,17.154283037986644,17.34418352785077,23242.0
2006-06-13,16.907413202425904,17.413813823311635,16.907413202425904,17.312533699134487,24097.0
2006-06-14,16.9517210268943,17.420140260686154,16.9517210268943,17.185931159630677,55030.0
2006-06-15,17.090983216809487,17.60371319820384,16.964383578033942,17.60371319820384,145949.0
2006-06-16,17.470782130776776,17.787281208983057,17.470782130776776,17.75563130116243,18970.0
2006-06-19,17.704994500469684,17.74297274394086,17.635364281835646,17.723983622205274,13159.0
2006-06-20,17.72398276423951,17.736643553691785,17.72398276423951,17.736643553691785,11792.0
2006-06-21,17.755634124991666,18.262032730658586,17.755634124991666,18.24937400353424,35718.0
2006-06-22,18.262033114550857,18.262033114550857,18.103785610315576,18.16708337399234,38111.0
2006-06-23,18.1670801028306,18.1670801028306,17.515092827070404,17.75563130116243,20679.0
2006-06-26,17.51509370372767,17.926542525989476,17.51509370372767,17.926542525989476,30762.0
2006-06-27,18.03415498878471,18.439273460196222,17.723984192468173,17.913883669382525,67847.0
2006-06-28,17.97085422247555,18.40129218893891,17.9202131265985,18.369642277776546,29566.0
2006-06-29,18.103782632793948,18.774761101724373,17.667012247370415,18.698800496425868,45972.0
2006-06-30,18.8887020976442,18.958332316538065,18.54688346159322,18.958332316538065,26148.0
2006-07-04,18.98998588973114,18.98998588973114,18.673486709521672,18.952005575433496,4785.0
2006-07-05,18.92035119974384,18.92035119974384,18.34432241480352,18.34432241480352,56397.0
2006-07-06,18.356988527120887,18.819076529998853,18.356988527120887,18.420286303240843,21021.0
2006-07-07,18.363313571549803,18.970994397783706,18.35698523942505,18.970994397783706,5298.0
2006-07-10,18.98998278966699,18.98998278966699,17.958194392603314,18.24937400353424,276345.0
2006-07-11,18.27469525515936,18.45826641782173,17.88223547318364,17.920215784884906,36573.0
2006-07-12,18.122773748911808,18.122773748911808,17.477114722831974,17.723983622205274,47681.0
2006-07-13,17.375833968845363,17.81893271815453,17.375833968845363,17.458122911229385,31275.0
2006-07-14,17.458123640052474,17.717653331011967,17.37583469423314,17.43280412313592,96046.0
2006-07-17,17.369502851016705,17.59105221644907,17.369502851016705,17.48344169932285,9912.0
2006-07-18,17.293543643796642,17.711321837086164,16.774483262400427,17.097313788984213,45118.0
2006-07-19,16.97071457480913,17.128964128893656,16.964384179973333,17.090983823240958,48706.0
2006-07-20,17.06566276958547,17.090983316496867,16.869433947347424,16.869433947347424,52124.0
2006-07-21,17.287211746657444,17.287211746657444,16.71118198995675,16.81246210589899,13501.0
2006-07-24,16.98337173524433,16.99603252374859,16.761822379952942,16.761822379952942,11279.0
2006-07-25,16.584585064903294,16.780814934655343,16.584585064903294,16.66687504356322,59473.0
2006-07-26,16.64788499578095,16.970715548998648,16.64788499578095,16.970715548998648,26831.0
2006-07-27,17.09098340545469,17.19226353026543,16.970714159962824,17.17327337790329,78614.0
2006-07-28,17.280882515991497,17.50243291349147,17.255561969460732,17.407483185283333,26319.0
2006-07-31,17.439132340431392,17.603712274879694,17.439132340431392,17.50876048741631,23926.0
2006-08-01,18.04048731463701,18.35065817962219,17.629038356898686,18.116447947564534,51099.0
2006-08-02,18.35065815485689,18.35698855148609,18.116447923115324,18.26836712540269,22217.0
2006-08-03,18.344320165300925,18.35065055930989,17.749300268970167,17.78095223901502,21533.0
2006-08-04,18.2493688851136,18.262027608687543,17.515090700167935,17.863239643918224,51954.0
2006-08-08,17.723982126276738,17.723982126276738,17.2872127612819,17.2872127612819,23071.0
2006-08-09,17.287208846879768,17.875897229724774,17.261889337981792,17.49609840617067,20679.0
2006-08-10,17.597381571632575,17.723981201545115,17.407482126763767,17.667011780756845,42212.0
2006-08-11,17.43280626083591,17.983515622271927,17.344186909079944,17.768296607046754,20679.0
2006-08-14,17.6860034817791,17.863244227548147,17.6416927794963,17.660683964772712,86817.0
2006-08-15,17.882233181208942,17.882233181208942,17.57839485326675,17.723983622205274,22730.0
2006-08-16,17.86956693888923,17.86956693888923,17.584715789123727,17.692326269332057,11450.0
2006-08-17,17.470783108833604,17.787282204758274,17.470783108833604,17.787282204758274,13159.0
2006-08-18,17.6606852969613,17.736645917072522,17.56573555350343,17.56573555350343,27173.0
2006-08-21,17.439132989847444,17.597382535909656,17.363172382392793,17.546743506514535,42041.0
2006-08-22,17.48344208365452,17.59738299782736,17.15428322554115,17.17327337790329,58106.0
2006-08-23,17.40748159505859,17.40748159505859,16.78081179544344,17.078321741995317,73487.0
2006-08-24,16.749164728605386,16.888426206469656,16.71118545102182,16.79347543330791,34864.0
2006-08-25,16.837784320515357,16.92640365699244,16.58458400555007,16.742833557602737,50245.0
2006-08-28,16.875763650577948,17.565733350530433,16.774483524252272,17.489772739945664,38794.0
2006-08-29,17.591051941246533,17.591051941246533,16.711182824462067,17.16694233728047,35205.0
2006-08-30,17.097312876771035,17.521421442109506,17.097312876771035,17.477112808459154,15723.0
2006-08-31,17.464454964983386,17.69233475608967,16.875765332678625,16.901084850943267,49390.0
2006-09-01,17.268224229406112,17.660683964772712,17.141624581012,17.660683964772712,21021.0
2006-09-05,17.42014045946982,17.565731268607927,16.711181722579248,16.93906249564368,61353.0
2006-09-06,16.9327312629895,17.0403417725636,16.913742144058464,17.02768201604927,18970.0
2006-09-07,16.939062862700276,17.04034194753578,16.869432653635112,17.04034194753578,25806.0
2006-09-08,16.983371460175174,16.983371460175174,16.514953243532435,16.88842276969763,58790.0
2006-09-11,16.768154822890423,17.05300402878142,16.768154822890423,17.05300402878142,27686.0
2006-09-12,16.964384181718074,17.103643582990575,16.61623516269631,16.75549456396881,39820.0
2006-09-13,16.647881339695587,16.83145141166564,16.647881339695587,16.717511544870582,11621.0
2006-09-14,16.64788390775594,16.793473702692324,16.64788390775594,16.711183728886454,54175.0
2006-09-15,16.77448601174521,16.806136958636408,16.616237467376294,16.616237467376294,38965.0
2006-09-18,16.76182136915093,16.837781968872015,16.67953140724034,16.837781968872015,8716.0
2006-09-19,16.66054457063829,16.84411468089683,16.61623593145734,16.774484461198576,43067.0
2006-09-20,16.774481917594755,16.93273145502086,16.774481917594755,16.93273145502086,31616.0
2006-09-21,17.141621365584577,17.141621365584577,16.68586189151234,16.698521647640817,16406.0
2006-09-22,16.932733006738328,16.932733006738328,16.32505431466198,16.331384709411513,24268.0
2006-09-25,16.331385961495123,16.711184915240754,16.29340462176702,16.420005304696662,30249.0
2006-09-26,16.268084901444738,16.888424383508415,16.03387473906197,16.742833557602737,19824.0
2006-09-27,17.07832560552027,17.07832560552027,16.7744851962578,16.901084850943267,14185.0
2006-09-28,16.875763136247336,16.882092499149145,16.774483013008425,16.85677401586091,15894.0
2006-09-29,16.7808115190812,16.850440693251027,16.77448112521082,16.837781968872015,25464.0
2006-10-02,16.780816146828062,16.825125821097657,16.774485751211902,16.787146542444216,14697.0
2006-10-03,16.806137467805144,16.92007737234944,16.806137467805144,16.88209602859306,45288.0
2006-10-04,16.863104052686822,17.090983823240958,16.856774689532063,17.090983823240958,12817.0
2006-10-05,17.05933143690899,17.185931061805476,17.05933143690899,17.14162139942788,42554.0
2006-10-06,17.065663112225838,17.166943238542892,16.95172322803941,17.15428348067352,19141.0
2006-10-10,17.09098128646731,17.255560179278547,17.09098128646731,17.24923081706324,6494.0
2006-10-11,17.236572389097006,17.35684162894477,17.20492248053907,17.230241994713033,47852.0
2006-10-12,17.249233054491278,17.249233054491278,16.95805346775301,16.95805346775301,4785.0
2006-10-13,17.090984615724306,17.128964923138096,16.774484461198576,16.774484461198576,21704.0
2006-10-16,17.122634528008767,17.122634528008767,16.774484461198576,16.774484461198576,25293.0
2006-10-17,16.875765072437254,16.996035361542432,16.71751550652079,16.84411515925396,29053.0
2006-10-18,17.02768182191455,17.249231169272626,16.93906249564368,16.93906249564368,49561.0
2006-10-19,17.034014901035455,17.154285191995324,16.901084850943267,16.901084850943267,7690.0
2006-10-20,16.837782573291566,17.090981830301835,16.837782573291566,17.02768201604927,160646.0
2006-10-23,17.02768357426212,17.097313788984213,16.95172296486311,17.097313788984213,106642.0
2006-10-24,17.06566142530125,17.16061217913834,17.04667230621476,17.071992851131625,73316.0
2006-10-25,17.154283805398048,17.60371398755715,17.07832422506288,17.36317342508054,33838.0
2006-10-26,17.40748153073504,17.698661082236328,16.977041565753478,17.00236107819668,72462.0
2006-10-27,16.932729852060106,17.426469600106095,16.89475058568176,16.89475058568176,45118.0
2006-10-30,16.806132933273012,17.19226221902298,16.806132933273012,17.084651707738576,38794.0
2006-10-31,16.774483683390866,17.090983823240958,16.698524103766502,17.090983823240958,70753.0
2006-11-01,16.837784200099048,17.090983481572543,16.806134289914862,16.806134289914862,182863.0
2006-11-02,16.806132062881858,16.850440693251027,16.711181313230497,16.837781968872015,14526.0
2006-11-03,16.837784037468932,16.869433947347424,16.60990324199038,16.869433947347424,19483.0
2006-11-06,16.71118173527373,16.71118173527373,16.647881921694765,16.647881921694765,27515.0
2006-11-07,16.495966934090905,17.14162709252602,16.495966934090905,16.863107206242855,39820.0
2006-11-08,17.02768002465539,17.02768002465539,16.64788015187681,16.74915922382774,17945.0
2006-11-09,16.901084110336438,16.901084110336438,16.749163912362356,16.774484461198576,5811.0
2006-11-10,16.780810158933352,16.780810158933352,16.685860448658907,16.74915922382774,7520.0
2006-11-13,16.749162503825463,16.86310341648487,16.749162503825463,16.825123112265068,35376.0
2006-11-14,16.93273175215026,17.090982324034215,16.6921922447055,16.913742632670655,10767.0
2006-11-15,16.90740977263261,17.116299341572557,16.64788015187681,16.74915922382774,29395.0
2006-11-16,16.65421121868131,17.12263042731855,16.647880825068047,17.12263042731855,19654.0
2006-11-17,17.122631346822118,17.21125170376263,17.103641196643373,17.185931159630677,68702.0
2006-11-20,17.09731421807675,17.375834052274136,17.0783240652504,17.090983823240958,25977.0
2006-11-21,17.280880985032923,17.717650315104404,17.280880985032923,17.59738108270146,23242.0
2006-11-22,17.66068135168564,17.66068135168564,17.287211825173188,17.51509260291869,125270.0
2006-11-23,17.40747916630917,17.40747916630917,17.280878526246422,17.35683808493947,14526.0
2006-11-24,17.401153568255246,17.401153568255246,17.090983823240958,17.090983823240958,4614.0
2006-11-27,17.097313317026714,17.242903105447915,17.053002618873442,17.103642679847905,9570.0
2006-11-28,17.090982682736406,17.211252954823472,17.090982682736406,17.19859216599675,24439.0
2006-11-29,17.090987983568176,17.534087874546273,17.090987983568176,17.534087874546273,25977.0
2006-11-30,17.47078316663952,17.534082986033898,17.34418352785077,17.34418352785077,12476.0
2006-12-01,17.502434193993675,17.502434193993675,17.236574110215415,17.236574110215415,13843.0
2006-12-04,17.185933028072554,17.534083068051117,17.185933028072554,17.312533699134487,13501.0
2006-12-05,17.50243165462445,17.50243165462445,16.787142515553324,17.02768201604927,115528.0
2006-12-06,16.869434920936897,17.24923386139822,16.869434920936897,17.16061452129634,83741.0
2006-12-07,17.122633390924165,17.622702590818616,17.122633390924165,17.401153219540078,163039.0
2006-12-08,17.42647227618271,17.84425149226614,17.37583324656859,17.742971369675917,43579.0
2006-12-11,17.86956693888923,17.86956693888923,17.318855816468606,17.692326269332057,25464.0
2006-12-12,17.565732580629543,17.584721700762426,17.185932639395308,17.2872127612819,26489.0
2006-12-13,17.3631723475414,17.597382500588157,17.103642679847905,17.103642679847905,36402.0
2006-12-14,16.86943196625835,17.198590784003166,16.698521647640817,16.698521647640817,43579.0
2006-12-15,16.83778458673864,17.015023262495138,16.74916318549831,16.79980324929204,105616.0
2006-12-18,16.711184939895233,16.85677577706317,16.711184939895233,16.831455227767446,58790.0
2006-12-19,16.812463773178315,16.812463773178315,16.698523889364193,16.742833557602737,422123.0
2006-12-20,16.685861801110722,16.926401292972113,16.64788150125018,16.837781968872015,131764.0
2006-12-21,16.71118370179717,17.15428348067352,16.71118370179717,17.15428348067352,24439.0
2006-12-22,17.090985117399228,17.185934857039697,16.837785811691308,17.17960549340567,166115.0
2006-12-27,17.17960377258434,17.249232955670834,17.09098340545469,17.17327337790329,178761.0
2006-12-28,17.090983823240958,17.090983823240958,17.08465342840516,17.090983823240958,27515.0
2006-12-29,17.090983823240958,17.090983823240958,17.08465342840516,17.090983823240958,10596.0
2007-01-02,16.88209602859306,16.88209602859306,16.584587022941612,16.88209602859306,5469.0
2007-01-03,16.774484461198576,17.28088408943109,16.774484461198576,16.774484461198576,273953.0
2007-01-04,16.806135405164127,16.970715361715776,16.774484461198576,16.774484461198576,36231.0
2007-01-05,16.774484528490134,16.93273409054728,16.51495586572507,16.51495586572507,44776.0
2007-01-08,16.774483733235694,16.882093223996723,16.698524153385616,16.79980324929204,113990.0
2007-01-09,16.806134289914862,16.837784200099048,16.7808137427589,16.806134289914862,68189.0
2007-01-10,16.774482120391482,16.774482120391482,16.66054224573102,16.685862791033866,72974.0
2007-01-11,16.502293691600794,16.74916257503609,16.236433624293856,16.457984024276637,166798.0
2007-01-12,16.31239423305641,16.470643781843393,16.141483895021665,16.457984024276637,58790.0
2007-01-15,16.70485328345171,16.70485328345171,16.451652983653823,16.451652983653823,161159.0
2007-01-16,16.274415968104194,16.514956550420965,16.274415968104194,16.41367641383297,90577.0
2007-01-17,16.45798396754336,16.875763187573252,16.42633302621407,16.64155303083107,399393.0
2007-01-18,16.64788533090586,16.951724704642345,16.603575658662884,16.9200758230526,249172.0
2007-01-19,16.939061337618757,16.970711242220474,16.67953067553148,16.67953067553148,39307.0
2007-01-22,16.932736404052722,17.50876530131551,16.64788715343115,16.863107206242855,56739.0
2007-01-23,17.36950312418351,17.407483428670186,17.211253574957343,17.312533699134487,35889.0
2007-01-24,17.407482092360965,17.553070841127912,17.369501790789894,17.51509260291869,24268.0
2007-01-25,17.572058567204458,17.572058567204458,17.154278427141996,17.50242837191393,54517.0
2007-01-26,17.496102489423613,18.03415301172404,17.483441700339096,17.742971369675917,49732.0
2007-01-29,17.882233756563465,17.951863977437835,17.761964500523483,17.913883669382525,52124.0
2007-01-30,18.356980240858974,18.67347929540569,18.040479122950533,18.50889937436905,89552.0
2007-01-31,18.67348390470441,18.98365264204884,18.660823114052704,18.74944452189017,195168.0
2007-02-01,18.67981528501857,18.90769508522974,18.57853514455112,18.78109542548601,243532.0
2007-02-02,18.610182019518334,18.86338129764574,18.578532109752413,18.68614056493936,97584.0
2007-02-05,18.74311065002974,18.8253995839159,18.578530718895585,18.584861113047257,49048.0
2007-02-06,18.73677455646796,18.85704375531842,18.58485545984836,18.787413567554083,46656.0
2007-02-07,18.89503019195154,19.05961012656187,18.724119863055837,19.021629824211505,128346.0
2007-02-08,19.021629824211505,19.2241900611722,18.8507194953158,19.021629824211505,62037.0
2007-02-09,19.243182483670328,19.243182483670328,18.591195090965638,18.94567453481068,164748.0
2007-02-12,18.86337929499256,18.98997892061566,18.787418694273985,18.98997892061566,34693.0
2007-02-13,18.98997873819834,18.98997873819834,18.69247085885897,18.79374890769515,49048.0
2007-02-14,18.857052554489098,18.876041676666887,18.72412250915802,18.72412250915802,27173.0
2007-02-15,18.736774846944076,19.002634817670916,18.673475050424468,18.76842474520388,83399.0
2007-02-16,18.76843103418353,18.98998039623953,18.76843103418353,18.83173085191381,32129.0
2007-02-19,18.98997892061566,18.98997892061566,18.673479856557904,18.98997892061566,23071.0
2007-02-20,18.9899822284569,18.9899822284569,18.762102449968868,18.958332316538065,77418.0
2007-02-21,18.95833046438001,18.98364997876903,18.831730829072985,18.939341344428733,64087.0
2007-02-22,18.98998192880088,19.11025117952221,18.71779351593881,18.97732113888827,40332.0
2007-02-23,18.983656035609677,18.983656035609677,18.76210660313581,18.76210660313581,47852.0
2007-02-26,18.989980065587588,18.989980065587588,18.635500679797754,18.698800496425868,41358.0
2007-02-27,18.591191507198925,18.800080070671072,18.578530718895585,18.584861113047257,54175.0
2007-02-28,18.546886998905745,18.67981706699006,18.49624589215992,18.49624589215992,29907.0
2007-03-01,18.236712309827634,18.32533163873112,18.046810800231786,18.046810800231786,78272.0
2007-03-02,18.04047790005938,18.249368499917395,17.94552819013162,18.129099280014557,77076.0
2007-03-05,17.793611635981286,18.00250226599917,17.597381794459714,17.907550479000584,112623.0
2007-03-06,18.002503478589514,18.28735266868615,17.856912654522908,18.21139205931557,59302.0
2007-03-07,18.154416301355127,18.869705256108308,18.154416301355127,18.578525772906183,61866.0
2007-03-08,18.673479856557904,19.205199934864364,18.58486053129409,18.98997892061566,68360.0
2007-03-09,18.989974757977027,19.00896387231333,18.55953695055598,18.55953695055598,15039.0
2007-03-12,18.38863082718856,18.6734799868277,18.38863082718856,18.667149592830025,17945.0
2007-03-13,18.66715348462039,18.755772828978085,18.230383031424903,18.230383031424903,25977.0
2007-03-14,18.12910451130516,18.224054248631383,17.81260332352223,17.932874641491857,48877.0
2007-03-15,18.198724645161803,18.198724645161803,17.692326269332057,17.692326269332057,61353.0
2007-03-16,17.95819216663482,18.148091620221347,17.831592530910473,17.86957283430017,57251.0
2007-03-19,18.03415027042885,18.211388910498957,18.03415027042885,18.1797390059606,166798.0
2007-03-20,18.10378712047744,18.939345732437005,18.10378712047744,18.876043836755297,247121.0
2007-03-21,18.76210000939321,19.110248995213137,18.648161166651448,19.084929481644068,36573.0
2007-03-22,19.281159142701316,19.6989383344577,19.21152893351494,19.62297979445954,59302.0
2007-03-23,19.616649278560462,19.88883765608147,19.319139324502,19.83819862973025,45972.0
2007-03-26,19.679956567029752,20.06608599552398,19.679956567029752,20.06608599552398,104762.0
2007-03-27,19.84453315810013,20.16736269258967,19.84453315810013,20.053421764519214,55713.0
2007-03-28,20.167354780790063,20.167354780790063,19.80654507849198,19.952135863349746,25635.0
2007-03-29,19.819210186556003,20.25597850965573,19.819210186556003,19.996448848191225,110572.0
2007-03-30,20.009112099429764,20.268641792834803,19.99645130917111,20.12938135343829,229348.0
2007-04-02,20.021772365811756,20.20534352186627,19.86352279222153,19.86352279222153,21533.0
2007-04-03,19.93947663056188,20.24331488316089,19.93947663056188,20.0977261503242,108521.0
2007-04-04,20.09773363379731,20.23066369256704,19.87618422363523,20.021773010682494,223024.0
2007-04-05,19.88883834305036,20.255978518544296,19.83819931495005,20.255978518544296,62720.0
2007-04-09,20.39524155125642,20.857331511102917,20.39524155125642,20.43322185887372,24439.0
2007-04-10,20.53449829802574,20.53449829802574,20.11671911610233,20.18001892962522,458183.0
2007-04-11,20.066081383824105,20.44588032849234,19.78123217532292,19.933151340517785,73829.0
2007-04-12,20.09772644527951,20.41422755281077,19.933146529638982,20.078737327973997,29566.0
2007-04-13,20.27497233574744,20.27497233574744,19.7052718471124,19.762243340329427,41187.0
2007-04-16,19.781236301360316,19.933155498243003,19.11025554978973,19.69261694179229,68531.0
2007-04-17,19.65463435262235,19.8571946339374,19.648303956950816,19.648303956950816,26660.0
2007-04-18,19.64829854536605,19.83186758910744,19.471059895552656,19.83186758910744,46656.0
2007-04-19,19.831868565393734,20.123048130160058,19.401430644164822,19.9711289852182,33838.0
2007-04-20,20.14203964340533,20.312949973870687,20.01544000998266,20.104059340706144,67506.0
2007-04-23,20.059752140550163,20.57248110522536,20.059752140550163,20.57248110522536,81861.0
2007-04-24,20.38891645588877,20.882656456529688,20.331947011335544,20.76871756742324,53150.0
2007-04-25,20.800356149794688,20.88897753887504,20.686417311493948,20.869988420278847,39820.0
2007-04-26,20.876319421808116,20.888980211399915,20.35093173090317,20.57248110522536,27686.0
2007-04-27,20.610458700058345,20.888979555435373,20.5028502453554,20.566150064602542,236355.0
2007-04-30,20.540831376889745,20.77503947952007,20.540831376889745,20.661100625630947,24951.0
2007-05-01,20.699085265889828,20.888986853338427,20.64211582133661,20.76871756742324,36060.0
2007-05-02,20.768713401014995,21.26245330260683,20.66743326248111,21.11686245866365,243362.0
2007-05-03,21.078880199458688,21.484000716129465,20.88265033607668,21.357399007148267,31616.0
2007-05-04,21.521980015660105,22.07901972174698,21.521980015660105,21.648581730856307,111598.0
2007-05-07,21.680228355501104,21.996727437081585,21.01557822082019,21.572617842418985,109547.0
2007-05-08,21.61060092245467,21.838480703153994,21.5156511857768,21.838480703153994,44092.0
2007-05-09,21.718210130222808,22.503127493078928,21.686558156557197,22.192958784776348,68702.0
2007-05-10,22.4714764283159,22.4714764283159,21.901776061068308,21.901776061068308,63575.0
2007-05-11,21.996729747494463,22.29423974077365,21.825819400144777,22.287909345804756,44776.0
2007-05-14,21.996727500130117,22.427167490330465,21.768847748066623,21.876456198095283,29566.0
2007-05-15,21.99039411180441,22.471475127720502,21.83214459210634,22.471475127720502,75367.0
2007-05-16,22.876600889211584,24.68697845649839,22.870270493702584,22.870270493702584,63062.0
2007-05-17,23.35135554119713,23.38933379383024,22.851285163417984,23.364014270953952,127320.0
2007-05-18,23.382999339354917,23.889397917764477,23.269058421195503,23.648857355002672,135182.0
2007-05-22,23.84508981833621,23.997011059123544,23.46529084309253,23.67418151749396,77589.0
2007-05-23,23.47161352565749,23.4842743126834,23.20575350500649,23.294372824102947,39991.0
2007-05-24,23.37034127228269,23.37034127228269,22.63606077200788,22.787982013919816,48365.0
2007-05-25,22.610739172851467,22.72468009380402,22.38285939430852,22.4208397012927,73829.0
2007-05-28,22.50312193661705,22.81962302486446,22.47147409748999,22.69935174471861,32642.0
2007-05-29,22.53477541324332,22.84494615751548,22.53477541324332,22.6487163182908,61182.0
2007-05-30,22.750001491278283,23.389330177714672,22.699360389992467,23.26273051954361,68873.0
2007-05-31,23.25639252638685,23.800771291353133,23.104473398884124,23.294372824102947,168166.0
2007-06-01,23.41464403476929,23.661514959196747,23.193094686542864,23.465285123809554,58106.0
2007-06-04,23.4462947779546,23.73747640775811,23.4462947779546,23.56023568483796,79981.0
2007-06-05,23.636192777387222,24.76926096677568,23.37666315752684,24.34515143700175,124415.0
2007-06-06,24.46542882124763,24.699639009285757,24.15526007792096,24.27552933798286,180983.0
2007-06-07,24.275522306727183,24.3578112336292,23.661513330003448,23.79444334245888,72120.0
2007-06-08,23.84508600059396,24.022326732014427,23.724816757028428,23.89572709386924,72633.0
2007-06-11,23.70583253501079,24.053981611848453,23.70583253501079,24.053981611848453,52637.0
2007-06-12,23.984347260098332,24.11727729743554,23.90205625443146,23.99067765489764,95362.0
2007-06-13,23.52225651065132,24.00333554827546,23.52225651065132,23.89572709386924,53150.0
2007-06-14,23.59821630194369,24.3704748932396,23.59821630194369,24.060306203193896,51612.0
2007-06-15,24.33883096285972,24.775601457308603,23.864082219643464,24.554049980445257,61524.0
2007-06-18,24.55404040953405,25.250340358203115,24.53505129255213,25.104751625710747,81690.0
2007-06-19,24.99081708774694,25.00347787786169,24.686976695252305,24.84522625487593,54004.0
2007-06-20,24.76926687137575,24.82623629825215,24.25020750791944,24.3388268456563,64429.0
2007-06-21,24.528727142485423,24.528727142485423,24.338827670884,24.433777406684705,65113.0
2007-06-22,24.49707486344316,24.807245621110635,24.23754519799333,24.45276622903491,53492.0
2007-06-25,24.68696998013812,24.68696998013812,24.27552123703506,24.34515143700175,49390.0
2007-06-26,24.37047522794197,24.63633528783925,24.21855607801293,24.45276622903491,234646.0
2007-06-27,24.40846229559824,24.75028305687003,24.40846229559824,24.630011719123463,156374.0
2007-06-28,24.686974316694947,24.686974316694947,24.23121480354588,24.45276622903491,92457.0
2007-06-29,24.421114368240453,24.674313619005243,24.18690423593831,24.54138359968137,48877.0
2007-07-03,24.21222457714197,24.43377392914493,24.21222457714197,24.269193997841796,32642.0
2007-07-04,24.05397846348184,24.433777406684705,24.05397846348184,24.433777406684705,18799.0
2007-07-05,24.212227202214475,24.414787457066225,23.8767369090764,24.3388268456563,33326.0
2007-07-06,24.370479043742936,24.636339145267183,23.97168889145656,24.53505900833593,58277.0
2007-07-09,24.224889348912495,24.63000991581595,24.224889348912495,24.50341025449921,60328.0
2007-07-10,24.43376917572832,24.573029566668517,23.978009772070813,23.984340164997445,73487.0
2007-07-11,24.022323719971435,24.9401730448014,23.94003479083967,24.68697173689671,110743.0
2007-07-12,24.6046913380886,25.199711419744435,24.49708079650511,24.642671650609977,108521.0
2007-07-13,24.414784344279607,24.826233133007467,24.414784344279607,24.826233133007467,31104.0
2007-07-16,24.99714093027716,25.199701138842933,24.90852161279024,24.90852161279024,34693.0
2007-07-17,25.161734124335243,25.2756730121992,25.028804046252176,25.19338404467108,516460.0
2007-07-18,25.003475666393307,25.256674939396536,24.408455724146165,25.06044509014664,162184.0
2007-07-19,24.971824751789097,25.15539380465272,24.56670428060636,24.769264516197723,24951.0
2007-07-20,24.883210076350665,25.16173099131612,24.845229764004245,25.16173099131612,237551.0
2007-07-23,22.541108394983457,23.072828552852528,21.838479954966846,22.825959658620228,116554.0
2007-07-24,22.57276431412228,22.655053272125837,22.15498293801012,22.281582604700187,49048.0
2007-07-25,22.1549760377727,22.503125012738277,21.93342669006733,22.21194545736743,270022.0
2007-07-26,21.8574686871502,22.471479841072725,21.8574686871502,22.022048634828867,42212.0
2007-07-27,22.243603292161403,22.4968047002887,22.154983934166253,22.16131433045788,125611.0
2007-07-30,22.281578997993854,22.471480530652148,22.154979351796403,22.332218031127987,79298.0
2007-07-31,22.256254103091297,22.78797413931748,21.857464075921676,21.88911397982267,274636.0
2007-08-01,21.629588420402985,22.28790819596315,21.395380325533534,21.800498758935333,101173.0
2007-08-02,21.89544816441935,22.458818202092697,21.89544816441935,21.927098073800455,218068.0
2007-08-03,22.43982812001256,22.78797710828272,22.1739680672615,22.566425688748907,178932.0
2007-08-07,22.53477709397246,22.80063716221691,22.09800875045257,22.731006947832697,156544.0
2007-08-08,22.62973022801858,22.661380139763214,21.40170993827492,21.965080018019123,167311.0
2007-08-09,22.15497277476777,22.42716317130585,21.458672864026507,21.76884355582124,148512.0
2007-08-10,21.458672511551825,21.80049309988553,21.306753396382117,21.528302707818376,87330.0
2007-08-13,21.66123303715002,22.46514137623161,21.66123303715002,22.351202553959947,82716.0
2007-08-14,22.351208336294192,22.490468766974715,21.83847937670396,22.192958784776348,84766.0
2007-08-15,22.12333081146868,22.2372717381258,21.14218142926389,21.41437192347626,79469.0
2007-08-16,21.39537653780306,21.414365655006254,20.06607643273074,20.401566655759627,115357.0
2007-08-17,20.287622767211108,20.73072342460349,20.12304287675588,20.306613944972096,61524.0
2007-08-20,20.876321096659908,21.540971336311664,20.559821965093462,20.914301405120327,52124.0
2007-08-21,20.876316454836616,20.96493577929838,20.794027524271076,20.88897724262905,983359.0
2007-08-22,20.88898431533761,20.88898431533761,19.534364160724422,19.9204935587904,108009.0
2007-08-23,19.98378732143998,20.0977261503242,19.78122711079956,20.0977261503242,39136.0
2007-08-24,20.097728264525973,20.18634759224296,19.945809122245173,19.945809122245173,33667.0
2007-08-27,20.02177417442283,20.034434966798656,19.78756395900765,19.99012425684578,24951.0
2007-08-28,20.015445637387657,20.129384514157564,19.62298583809133,19.85719605111696,129029.0
2007-08-29,20.123044175432696,20.123044175432696,19.62297614256857,19.62930653556411,48365.0
2007-08-30,19.72425793702387,19.926818150135844,19.622977830467885,19.926818150135844,41700.0
2007-08-31,19.825539561224705,20.23065795509881,19.73058777757857,20.18001892962522,58448.0
2007-09-04,19.97746350896001,20.27497352946368,19.87618337027606,20.03443294216901,105787.0
2007-09-05,19.914164420310858,20.059755269880625,19.420424499637672,19.521704642085687,27515.0
2007-09-06,19.483722602144457,19.686282869069267,19.11658237626351,19.33180137026975,849202.0
2007-09-07,19.11658422488233,19.224194763972747,18.515235824540092,18.74311563102648,134840.0
2007-09-10,19.30647892665895,19.30647892665895,17.95185929712078,17.964518020930765,203884.0
2007-09-11,18.040482092809118,18.15442300922014,17.293543994780315,17.458122911229385,162013.0
2007-09-12,17.59105062584362,17.80626957727372,17.413811974868665,17.52142041890282,213796.0
2007-09-13,17.673337155582946,17.818925863289493,17.59737657386398,17.692326269332057,424857.0
2007-09-14,17.565732974847208,17.723982524045905,17.54041345964782,17.57206336948756,437846.0
2007-09-17,17.591049258353483,18.19872782831081,17.420138951272424,18.19872782831081,94337.0
2007-09-18,18.23038017260746,18.54688131858772,17.958191786900443,18.54688131858772,156203.0
2007-09-19,18.964665036293805,18.983654160427943,18.622844294980094,18.895034808864622,117579.0
2007-09-20,18.8697149458916,19.078603561019637,18.76210440878785,18.8697149458916,124073.0
2007-09-21,18.869711847334056,19.14823270625256,18.86338145265645,19.14190024821293,56910.0
2007-09-24,19.141903862042167,19.14823632127731,18.831735097902435,19.09126482178513,43067.0
2007-09-25,18.855,19.45,18.635,19.325,95003.81621126544
2007-09-26,19.105,19.99,19.105,19.87,41497.4813005648
2007-09-27,20.23,20.23,19.55,19.585,47285.91054800794
2007-09-28,19.465,19.665,19.255,19.415,34417.64616089147
2007-10-01,19.81,19.885,19.565,19.62,101334.1474584033
2007-10-02,19.62,19.645,18.71,19.075,155652.57212639292
2007-10-03,19.075,20.415,19.05,20.255,170986.10899099376
2007-10-04,20.255,20.835,19.845,20.255,59465.73042283621
2007-10-05,20.415,21.185,20.32,20.835,62721.72187452298
2007-10-09,21.565,21.68,21.205,21.57,59227.598839871775
2007-10-10,21.585,21.835,21.415,21.68,64295.52740039689
2007-10-11,21.765,21.8,21.335,21.35,38235.38391085331
2007-10-12,21.52,21.52,20.73,20.75,36283.01022744619
2007-10-15,20.895,21.54,20.885,21.355,64239.04747366814
2007-10-16,21.32,21.56,21.23,21.375,111558.54068081208
2007-10-17,21.33,21.4,21.19,21.24,42295.83269729812
2007-10-18,21.665,21.665,21.45,21.5,65177.83544497024
2007-10-19,21.495,21.495,21.06,21.33,139429.09479468784
2007-10-22,21.415,21.69,21.18,21.2,55170.20302243933
2007-10-23,21.21,21.21,20.75,20.97,43883.37658372767
2007-10-24,20.97,21.535,20.915,21.465,233437.6431079225
2007-10-25,21.52,21.52,21.26,21.375,67662.95222103495
2007-10-26,21.51,21.61,20.765,21.48,162892.6881392154
2007-10-29,21.55,21.89,21.395,21.875,72205.77011143338
2007-10-30,21.92,22.785,21.71,22.47,151590.59685544192
2007-10-31,22.32,22.975,22.275,22.975,68607.84613036178
2007-11-01,22.985,22.985,22.14,22.36,70000.0
2007-11-02,22.37,22.37,21.44,21.44,52637.76522668296
2007-11-05,21.39,21.915,21.36,21.68,106835.59761868416
2007-11-06,21.57,21.73,21.09,21.465,118000.30529690124
2007-11-07,21.395,21.875,21.395,21.52,50439.62753778049
2007-11-08,21.655,21.98,21.475,21.775,64634.40696076935
2007-11-09,21.57,21.775,21.36,21.36,33663.56281483743
2007-11-12,21.825,21.825,21.45,21.715,32396.580674706154
2007-11-13,21.685,21.775,21.585,21.64,84867.95909021524
2007-11-14,21.705,21.765,21.52,21.525,148181.95695313692
2007-11-15,21.63,21.68,21.525,21.525,94167.30270187758
2007-11-16,21.52,21.595,21.06,21.3,67380.55258739124
2007-11-19,21.205,21.39,21.045,21.36,265194.62677453825
2007-11-20,21.255,21.355,20.75,20.95,97534.72752251563
2007-11-21,20.825,21.035,20.615,20.98,73900.16791329568
2007-11-22,21.01,21.01,20.44,20.635,6041.825675469394
2007-11-23,20.565,21.02,20.565,21.0,23054.495496870702
2007-11-26,20.95,20.95,20.63,20.76,56231.10975423599
2007-11-27,20.785,20.805,20.49,20.495,47528.62158449092
2007-11-28,20.49,20.81,20.38,20.73,90254.92291253243
2007-11-29,20.57,21.36,20.57,21.155,57275.225156464665
2007-11-30,21.045,21.2,20.585,20.94,75930.39230651809
2007-12-03,20.73,21.045,20.37,21.01,62694.24515341169
2007-12-04,20.855,21.015,20.55,20.715,49081.05632727828
2007-12-05,20.665,21.26,20.665,20.705,58171.27156159365
2007-12-06,20.71,21.01,20.51,20.615,261039.5359487101
2007-12-07,20.45,20.88,20.205,20.88,113471.22576705848
2007-12-10,20.88,20.88,20.57,20.57,77733.17050831934
2007-12-11,20.78,20.885,20.455,20.455,71845.51976797436
2007-12-12,20.445,20.59,20.085,20.235,59996.947030987634
2007-12-13,20.095,20.24,20.035,20.12,58285.75789955732
2007-12-14,20.12,20.21,19.905,20.21,39679.43825370172
2007-12-17,19.925,20.035,18.49,18.49,167737.7499618379
2007-12-18,18.975,19.135,18.445,19.025,67617.1576858495
2007-12-19,18.83,19.57,18.83,19.145,68816.97450770874
2007-12-20,19.045,19.275,18.85,18.945,72324.83590291558
2007-12-21,18.945,18.955,18.835,18.925,113897.11494428333
2007-12-24,18.955,18.955,18.785,18.895,11172.340100747975
2007-12-27,18.64,18.67,18.235,18.235,30454.89238284232
2007-12-28,18.565,18.735,18.265,18.61,41199.81682185926
2007-12-31,18.425,19.18,18.405,19.18,136107.46450923523
2008-01-02,19.235,19.265,18.74,19.085,112280.5678522363
2008-01-03,19.145,19.145,18.385,18.51,51708.13616241796
2008-01-04,18.135,18.29,17.375,17.395,93810.10532743092
2008-01-07,17.43,17.595,17.12,17.14,217940.77240116007
2008-01-08,17.045,17.505,16.82,16.925,119470.30987635476
2008-01-09,16.73,16.93,16.26,16.26,68357.50267134789
2008-01-10,16.57,16.57,15.975,16.075,54603.8772706457
2008-01-11,16.075,16.075,15.41,15.525,133132.346206686
2008-01-14,15.645,15.645,15.19,15.26,133205.61746298274
2008-01-15,15.285,15.54,14.54,14.765,1007666.0051900472
2008-01-16,14.405,14.805,14.4,14.74,37934.6664631354
2008-01-17,14.945,15.025,13.975,13.975,278812.3950541902
2008-01-18,13.98,14.355,13.975,14.13,89856.51045641887
2008-01-21,13.405,13.6,12.975,13.22,38023.20256449397
2008-01-22,13.1,13.99,13.1,13.8,512433.2163028545
2008-01-23,13.8,14.11,13.59,14.045,523840.63501755457
2008-01-24,14.5,14.68,13.875,13.875,113915.4327583575
2008-01-25,14.24,14.29,12.995,13.18,83637.61257823234
2008-01-28,13.1,15.825,12.825,13.0,387988.0934208518
2008-01-29,12.855,13.42,12.855,13.075,76281.48374294
2008-01-30,13.29,14.38,13.135,14.09,217995.7258433827
2008-01-31,13.925,14.74,13.925,14.24,104919.85956342545
2008-02-01,14.715,14.715,14.36,14.595,121644.0238131583
2008-02-04,14.595,15.305,14.37,14.63,195527.400396886
2008-02-05,14.24,14.97,14.24,14.715,304417.64616089145
2008-02-06,14.735,14.83,14.595,14.715,99684.01770722028
2008-02-07,14.67,14.68,14.395,14.525,127145.47397343918
2008-02-08,14.525,14.62,13.925,14.24,74248.20638070523
2008-02-11,14.425,14.74,13.99,14.045,194231.41505113724
2008-02-12,13.995,14.11,13.61,13.66,37305.75484658831
2008-02-13,13.75,13.765,13.28,13.645,186962.2958326973
2008-02-14,13.79,13.79,13.25,13.36,31358.57121050221
2008-02-15,13.52,13.545,13.325,13.48,139088.6887498092
2008-02-19,13.31,13.48,13.29,13.29,54348.95435811327
2008-02-20,13.14,13.45,13.14,13.335,95915.12746145629
2008-02-21,13.29,13.905,13.29,13.775,150195.39001679132
2008-02-22,13.835,13.835,13.395,13.73,309716.0738818501
2008-02-25,13.73,14.015,13.61,13.835,87104.25889177225
2008-02-26,13.87,14.315,13.81,14.25,276351.7020302244
2008-02-27,14.275,14.405,14.085,14.085,103645.24500076324
2008-02-28,14.1,14.29,14.085,14.255,65435.81132651504
2008-02-29,14.375,14.375,13.99,14.04,353152.1905052664
2008-03-03,14.085,14.215,13.925,14.12,457598.8398717753
2008-03-04,14.325,14.375,14.05,14.085,97621.73713936804
2008-03-05,14.065,14.18,14.05,14.05,192779.7282857579
2008-03-06,14.05,14.24,13.97,14.24,167807.96824912226
2008-03-07,14.24,14.24,14.05,14.05,34632.88047626317
2008-03-10,13.93,14.0,13.525,13.525,212485.1167760648
2008-03-11,13.835,13.925,13.55,13.925,352506.4875591513
2008-03-12,13.78,13.925,13.61,13.61,69403.14455808274
2008-03-13,13.705,13.85,13.45,13.75,275031.29293237673
2008-03-14,13.93,13.965,13.255,13.395,94400.85483132346
2008-03-17,13.135,13.54,13.135,13.54,171096.01587543887
2008-03-18,13.535,13.565,13.005,13.36,45312.16608151428
2008-03-19,13.405,13.625,13.29,13.49,37771.332620973895
2008-03-20,13.49,13.665,13.48,13.515,53197.98504045184
2008-03-24,13.48,13.835,13.48,13.81,48368.18806289116
2008-03-25,13.86,14.47,13.74,14.47,188265.91360097696
2008-03-26,14.375,14.66,14.21,14.29,49673.332315677
2008-03-27,14.24,14.56,14.11,14.56,13582.65913600977
2008-03-28,14.3,14.55,13.775,13.88,48230.80445733476
2008-03-31,13.735,14.205,13.735,14.035,74958.02167608
2008-04-01,14.115,15.12,14.115,14.965,112018.01251717296
2008-04-02,14.83,15.255,14.42,15.16,373199.511524958
2008-04-03,15.255,15.275,15.035,15.135,19004.732101969166
2008-04-04,15.325,15.325,14.98,15.07,35332.010380094645
2008-04-07,15.11,15.395,15.035,15.345,33568.92077545413
2008-04-08,15.155,15.345,15.025,15.33,33201.0380094642
2008-04-09,15.135,15.405,14.825,14.87,26163.94443596397
2008-04-10,14.81,15.19,14.765,15.185,73692.56602045489
2008-04-11,15.19,15.19,14.905,15.0,26460.082430163333
2008-04-14,15.19,15.63,15.0,15.255,102617.92092810258
2008-04-15,15.38,15.43,15.065,15.16,48177.37749961838
2008-04-16,15.165,15.19,15.085,15.115,164081.81956953136
2008-04-17,15.115,15.425,15.045,15.345,15765.531979850404
2008-04-18,15.29,15.75,15.28,15.75,199679.4382537017
2008-04-21,15.505,15.76,15.41,15.49,111808.88413982598
2008-04-22,15.385,15.48,15.35,15.48,44443.59639749656
2008-04-23,15.59,15.59,15.31,15.375,154077.24011601284
2008-04-24,15.505,15.6,15.305,15.525,364397.8018623111
2008-04-25,15.75,15.755,15.47,15.475,15748.7406502824
2008-04-28,15.505,15.55,15.36,15.54,38273.54602350786
2008-04-29,15.355,15.495,15.35,15.425,26095.252633185773
2008-04-30,15.575,15.695,15.35,15.45,46281.483742940014
2008-05-01,15.505,15.505,15.41,15.505,34675.62204243627
2008-05-02,15.695,15.82,15.57,15.74,19670.27934666464
2008-05-05,15.545,15.665,15.33,15.35,46820.33277362235
2008-05-06,15.38,15.68,15.195,15.475,64609.983208670434
2008-05-07,15.54,15.54,15.35,15.35,13272.782781254771
2008-05-08,15.205,15.425,15.205,15.35,51411.9981682186
2008-05-09,15.35,15.635,15.35,15.35,24068.08120897573
2008-05-12,15.38,15.385,15.315,15.315,55002.28972675928
2008-05-13,15.315,15.385,15.19,15.35,19519.157380552588
2008-05-14,15.37,15.37,14.385,14.385,48229.277972828575
2008-05-15,12.975,12.975,12.345,12.635,983291.100595329
2008-05-16,12.405,12.405,10.455,11.315,280911.31125019083
2008-05-20,11.31,11.395,10.715,10.75,164193.25293848268
2008-05-21,10.775,10.8,10.585,10.735,132646.92413372005
2008-05-22,10.79,10.86,10.635,10.665,161720.3480384674
2008-05-23,10.72,10.72,10.42,10.54,178714.70004579454
2008-05-26,10.575,10.76,10.575,10.6,55251.10670126698
2008-05-27,10.515,10.73,10.505,10.505,112196.61120439628
2008-05-28,10.67,10.685,10.125,10.285,95041.97832392002
2008-05-29,10.305,10.505,10.305,10.425,63862.00580064113
2008-05-30,10.45,10.85,10.445,10.585,168243.01633338424
2008-06-02,10.85,10.9,10.57,10.575,141106.70126698216
2008-06-03,10.785,10.79,10.54,10.54,75176.30896046406
2008-06-04,10.545,10.76,10.54,10.595,27270.64570294612
2008-06-05,10.625,10.76,10.54,10.57,40900.62585864754
2008-06-06,10.57,11.12,10.085,10.135,132677.45382384368
2008-06-09,10.125,10.355,10.015,10.03,82697.29812242406
2008-06-10,10.125,10.125,9.41,9.66,330450.31292932376
2008-06-11,9.66,9.8,9.31,9.31,1647188.2155396123
2008-06-12,9.31,9.695,9.235,9.495,407189.7420241185
2008-06-13,9.655,9.655,9.18,9.335,168603.26667684322
2008-06-16,9.37,9.54,9.37,9.495,210656.3883376584
2008-06-17,9.655,9.965,9.5,9.86,194999.23675774693
2008-06-18,9.95,10.005,9.695,9.74,278867.34849641274
2008-06-19,9.735,9.935,9.715,9.81,116963.82231720348
2008-06-20,9.81,9.88,9.61,9.61,355173.2559914517
2008-06-23,9.8,9.88,9.62,9.79,174733.6284536712
2008-06-24,9.81,9.905,9.545,9.87,357856.8157533201
2008-06-25,9.79,10.255,9.67,9.945,231205.922759884
2008-06-26,9.815,10.135,9.67,9.715,46653.94596244848
2008-06-27,9.825,9.825,9.37,9.47,256568.46283010227
2008-06-30,9.4,9.495,9.135,9.24,100758.6627995726
2008-07-02,9.235,9.235,8.565,8.85,183646.77148526945
2008-07-03,8.84,8.98,8.635,8.67,93434.59013891008
2008-07-04,8.715,8.925,8.715,8.91,105109.14364219204
2008-07-07,8.8,8.815,8.35,8.505,770000.0
2008-07-08,8.785,8.81,8.405,8.67,77197.37444664937
2008-07-09,8.67,8.67,8.405,8.475,109496.26011295986
2008-07-10,8.635,8.665,8.23,8.375,98294.9168065944
2008-07-11,8.435,8.435,8.1,8.17,118168.2185925813
2008-07-14,8.31,8.31,7.85,7.86,43347.5805220577
2008-07-15,7.755,7.855,7.6,7.735,990264.0818195696
2008-07-16,7.735,8.07,7.69,8.065,56942.45153411693
2008-07-17,8.03,8.35,8.03,8.255,52243.93222408793
2008-07-18,8.255,8.29,7.895,7.99,27986.5669363456
2008-07-21,8.28,8.69,7.945,8.65,42685.0862463746
2008-07-22,8.57,8.815,8.57,8.72,207162.2653030072
2008-07-23,8.8,9.465,8.59,9.305,62414.89848878034
2008-07-24,9.465,9.465,8.8,8.86,56574.56876812701
2008-07-25,8.8,9.17,8.745,9.015,74602.35078613952
2008-07-28,9.11,9.11,8.665,8.815,23793.31399786292
2008-07-29,9.18,10.35,8.99,10.125,373721.56922607234
2008-07-30,10.445,10.64,9.98,10.64,239867.1958479621
2008-07-31,10.655,11.445,10.505,10.75,252382.84231415053
2008-08-01,10.165,10.885,10.16,10.705,25553.35063349107
2008-08-05,10.885,10.965,10.6,10.765,68907.0370935735
2008-08-06,10.765,11.065,10.765,10.95,52804.15203785682
2008-08-07,10.755,10.99,10.48,10.98,95863.22698824608
2008-08-08,11.07,11.205,10.87,11.185,16402.07601892841
2008-08-11,11.29,11.45,11.18,11.36,47629.36956189895
2008-08-12,11.36,11.54,11.09,11.26,49717.60036635628
2008-08-13,11.71,11.775,11.07,11.155,46948.557472141656
2008-08-14,11.075,11.165,10.98,11.045,27629.369561898948
2008-08-15,11.045,11.045,10.645,10.86,35547.24469546634
2008-08-18,10.765,10.99,10.695,10.76,20280.873149137537
2008-08-19,10.76,10.76,10.375,10.41,45099.98473515494
2008-08-20,10.31,10.695,10.265,10.6,342836.20821248664
2008-08-21,10.585,10.585,10.38,10.41,36154.785528926885
2008-08-22,10.41,10.665,10.38,10.5,12628.606319645856
2008-08-25,10.42,11.075,10.42,10.665,450805.9838192643
2008-08-26,10.665,10.785,10.525,10.78,37383.60555640361
2008-08-27,10.61,10.76,10.61,10.76,47217.21874522974
2008-08-28,10.695,11.075,10.695,11.075,141822.62250038164
2008-08-29,11.075,11.075,10.895,11.075,34124.56113570448
2008-09-02,11.075,11.075,10.99,11.04,46769.95878491834
2008-09-03,10.76,11.075,10.665,11.075,33344.52755304534
2008-09-04,11.075,11.075,10.6,10.695,115461.76156312012
2008-09-05,10.635,10.95,10.42,10.42,57375.97313387269
2008-09-08,10.445,11.075,10.445,11.075,67302.70187757595
2008-09-09,10.825,11.075,10.695,10.885,75956.34254312319
2008-09-10,10.76,11.075,10.76,11.075,63881.8500992215
2008-09-11,11.075,11.085,10.93,11.03,30259.502366050987
2008-09-12,10.98,11.075,10.88,10.91,30787.666005190047
2008-09-15,10.99,10.99,10.445,10.45,40780.03358265914
2008-09-16,10.445,10.445,10.17,10.285,131482.216455503
2008-09-17,10.475,10.475,9.76,9.92,68107.159212334
2008-09-18,10.19,10.19,8.925,8.925,200183.1781407419
2008-09-19,9.56,10.37,9.18,10.37,1578945.199206228
2008-09-22,10.125,10.255,9.74,10.065,253730.72813310943
2008-09-23,10.28,10.28,9.85,10.065,51937.108838345295
2008-09-24,9.815,10.065,9.815,10.065,1323529.2321782934
2008-09-25,10.065,10.065,9.715,10.03,136023.50786139522
2008-09-26,9.97,10.03,9.775,10.03,138120.89757288963
2008-09-29,10.065,10.065,9.41,9.67,52021.06548618532
2008-09-30,10.12,10.12,9.615,9.78,640045.7945351854
2008-10-01,9.81,10.03,9.61,9.99,40573.95817432453
2008-10-02,10.03,10.03,9.435,9.695,337116.4707678217
2008-10-03,10.03,10.03,9.495,9.495,127546.93939856513
2008-10-06,8.925,9.02,8.26,8.775,94078.766600519
2008-10-07,8.735,9.37,8.545,8.545,317862.9216913448
2008-10-08,8.545,9.395,8.23,8.545,82596.55014501604
2008-10-09,8.55,8.895,8.43,8.435,165542.6652419478
2008-10-10,8.545,8.76,8.23,8.5,112109.60158754388
2008-10-14,8.545,9.455,8.45,8.69,174703.09876354755
2008-10-15,8.925,9.06,8.575,8.995,37937.719432147765
2008-10-16,9.4,9.4,8.36,8.895,96455.50297664478
2008-10-17,9.0,9.645,8.685,9.49,44101.66386811174
2008-10-20,9.495,9.855,9.26,9.825,52569.07342390475
2008-10-21,9.81,9.97,9.475,9.68,49851.931002900325
2008-10-22,9.735,9.735,8.955,9.02,30543.42848420089
2008-10-23,8.71,9.37,8.71,9.37,235243.47427873607
2008-10-24,8.965,9.125,8.595,8.665,14747.366814226836
2008-10-27,8.855,9.255,8.56,8.645,78894.82521752405
2008-10-28,9.02,9.02,7.92,8.07,91761.56312013432
2008-10-29,8.445,8.86,7.66,8.86,1906252.4805373223
2008-10-30,8.86,9.135,8.545,8.885,82767.51640970845
2008-10-31,9.335,9.37,8.99,9.29,167859.86872233247
2008-11-03,9.29,9.835,9.075,9.815,231697.45077087468
2008-11-04,9.97,10.06,9.525,9.99,173013.2804152038
2008-11-05,9.905,10.275,9.885,10.26,365996.0311402839
2008-11-06,9.655,10.87,9.655,10.84,119273.39337505725
2008-11-07,10.92,10.92,10.35,10.445,745583.8803236147
2008-11-10,10.635,11.165,10.59,10.59,529998.4735154938
2008-11-11,10.76,10.76,10.25,10.45,59677.91176919555
2008-11-12,10.6,10.6,10.09,10.29,138798.65669363458
2008-11-13,10.445,10.755,10.235,10.755,1051500.5342695771
2008-11-14,10.76,10.785,10.165,10.6,183848.2674400855
2008-11-17,10.445,10.445,10.145,10.28,84437.49045947184
2008-11-18,10.03,10.445,10.03,10.38,52242.40573958174
2008-11-19,10.125,10.76,10.125,10.595,200068.6918027782
2008-11-20,10.305,10.76,10.125,10.55,126353.22851473058
2008-11-21,10.22,10.435,9.18,9.465,693092.6576095253
2008-11-24,9.335,9.8,9.065,9.715,1016754.6939398564
2008-11-25,9.21,9.76,9.21,9.76,66476.87375973134
2008-11-26,9.335,9.86,9.265,9.68,102443.9016943978
2008-11-27,9.67,10.445,9.5,10.185,459036.788276599
2008-11-28,9.97,11.385,9.97,11.385,162265.3030071745
2008-12-01,10.35,10.76,9.88,10.195,67176.00366356282
2008-12-02,10.445,10.445,9.6,9.895,395400.70218287286
2008-12-03,9.515,10.8,9.515,10.315,411680.65944130666
2008-12-04,10.375,10.405,9.83,10.315,257968.24912227143
2008-12-05,10.445,10.445,10.125,10.16,61952.37368340712
2008-12-08,9.97,10.445,9.97,10.445,215034.3459013891
2008-12-09,10.445,11.14,10.445,10.775,94648.145321325
2008-12-10,10.6,11.28,10.6,11.09,92538.5437337811
2008-12-11,11.075,11.235,10.695,11.0,80032.05617462983
2008-12-12,10.76,11.57,10.76,10.925,194240.57395817435
2008-12-15,10.76,10.91,10.61,10.76,654837.4294000916
2008-12-16,10.125,10.735,10.125,10.455,124495.49687070676
2008-12-17,10.285,10.4,10.285,10.4,1373.836055564036
2008-12-18,10.285,10.445,9.545,10.115,183367.4248206381
2008-12-19,10.115,10.125,9.8,10.125,109578.6902762937
2008-12-22,10.125,10.14,9.76,9.875,87264.53976492138
2008-12-23,10.12,10.125,9.245,9.765,99568.00488475042
2008-12-24,9.765,10.1,9.61,9.885,41688.29186383759
2008-12-29,10.24,10.24,9.495,9.69,85643.41321935583
2008-12-30,10.095,10.125,9.52,10.03,87556.0983056022
2008-12-31,10.125,10.125,9.81,10.12,57275.225156464665
2009-01-02,10.285,10.285,10.03,10.19,27508.77728591055
2009-01-05,10.155,10.155,9.81,10.095,81621.12654556557
2009-01-06,10.095,10.38,9.935,10.36,197617.1576858495
2009-01-07,10.38,10.655,9.9,10.36,225912.0744924439
2009-01-08,10.41,10.98,9.69,10.33,245144.25278583425
2009-01-09,10.445,10.455,9.91,10.455,207154.63288047627
2009-01-12,10.455,10.455,9.755,9.98,103510.9143642192
2009-01-13,10.125,10.445,9.995,10.29,64489.39093268204
2009-01-14,10.375,10.375,9.84,9.84,88641.42878949779
2009-01-15,10.125,10.125,9.655,9.97,77957.56373072813
2009-01-16,10.11,10.26,9.995,10.125,89806.13646771485
2009-01-19,10.125,10.315,10.125,10.22,14600.824301633338
2009-01-20,10.125,10.185,9.86,9.91,88794.07724011602
2009-01-21,9.91,10.135,9.1,9.37,109645.85559456571
2009-01-22,9.45,9.67,9.28,9.665,62043.96275377805
2009-01-23,9.8,10.03,8.86,9.765,91509.69317661428
2009-01-26,9.79,10.06,9.465,9.525,90033.58265913601
2009-01-27,9.68,9.68,9.165,9.305,42495.802167608
2009-01-28,9.06,9.335,8.785,8.995,40166.38681117387
2009-01-29,9.17,9.17,8.59,8.71,65240.42130972371
2009-01-30,8.685,8.765,8.525,8.69,93150.6640207602
2009-02-02,8.515,8.735,8.125,8.165,75950.23660509846
2009-02-03,8.61,8.61,8.24,8.385,60019.84429858037
2009-02-04,8.36,8.545,7.645,7.835,93115.554877118
2009-02-05,7.755,8.15,7.685,8.15,41102.12181346359
2009-02-06,7.91,8.31,7.91,8.12,66569.98931460847
2009-02-09,8.23,8.54,8.195,8.425,73419.32529384828
2009-02-10,8.355,8.53,8.075,8.09,32733.933750572432
2009-02-11,8.07,8.31,7.86,7.975,40569.37872080599
2009-02-12,8.055,8.055,7.74,7.78,37603.41932529385
2009-02-13,7.945,8.1,7.85,7.88,25875.438864295527
2009-02-17,8.23,8.23,7.645,7.965,29032.208823080447
2009-02-18,7.91,8.015,7.42,7.425,11566.173103343
2009-02-19,7.285,7.52,7.28,7.41,22813.31094489391
2009-02-20,7.34,7.34,6.635,7.0,42030.22439322241
2009-02-23,7.28,7.28,6.595,6.67,66389.86414287896
2009-02-24,6.68,6.68,6.315,6.48,1450664.0207601893
2009-02-25,6.405,6.54,6.14,6.495,134506.18226225005
2009-02-26,6.36,6.665,6.36,6.555,137456.87681270036
2009-02-27,6.455,7.005,6.45,7.005,143330.7891924897
2009-03-02,7.085,7.12,6.595,6.99,78736.07082888109
2009-03-03,6.96,7.0,6.47,6.8,114139.8259807663
2009-03-04,6.645,6.895,6.645,6.84,109041.36773011756
2009-03-05,6.96,6.96,6.555,6.555,163049.91604335216
2009-03-06,6.96,6.96,6.055,6.19,38627.69042894215
2009-03-09,5.765,6.34,5.765,6.275,39993.89406197528
2009-03-10,6.075,6.325,6.075,6.185,131068.5391543276
2009-03-11,6.325,6.395,6.145,6.36,45475.49992367578
2009-03-12,6.205,6.38,6.205,6.31,871233.3994809953
2009-03-13,6.3,6.65,6.3,6.46,24678.675011448635
2009-03-16,6.17,6.41,6.17,6.28,110825.8281178446
2009-03-17,6.3,6.35,6.095,6.245,388946.7256907342
2009-03-18,6.205,6.395,6.015,6.275,162021.0654861853
2009-03-19,6.585,6.69,6.24,6.565,565756.3730728134
2009-03-20,6.645,6.86,6.515,6.645,113935.27705693788
2009-03-23,6.685,7.05,6.68,7.0,56163.944435963975
2009-03-24,7.055,7.055,6.945,6.97,514521.4471073119
2009-03-25,6.96,7.04,6.935,7.04,117513.3567394291
2009-03-26,6.91,7.05,6.905,6.945,62802.62555335064
2009-03-27,6.95,7.005,6.855,6.935,84185.62051595177
2009-03-30,6.81,7.115,6.57,6.585,79343.61166234163
2009-03-31,6.615,6.67,6.525,6.565,95287.74232941536
2009-04-01,6.805,7.045,6.645,6.935,106557.777438559
2009-04-02,6.805,7.245,6.645,7.245,148671.95847962145
2009-04-03,6.96,7.065,6.88,6.995,114478.70554113876
2009-04-06,7.12,7.12,6.95,6.96,43124.71378415509
2009-04-07,6.955,6.955,6.645,6.69,133805.52587391238
2009-04-08,6.955,7.015,6.66,6.96,112689.66569989314
2009-04-09,6.9,6.995,6.645,6.74,84213.09723706305
2009-04-13,6.715,6.805,6.67,6.805,40053.42695771638
2009-04-14,6.81,6.835,6.775,6.825,1758346.8172798047
2009-04-15,6.9,7.15,6.785,7.065,60973.89711494429
2009-04-16,7.14,7.17,6.88,7.15,136814.22683559763
2009-04-17,7.025,7.21,7.025,7.15,80257.9758815448
2009-04-20,7.185,7.395,7.09,7.16,176328.80476263163
2009-04-21,7.305,8.125,7.21,8.11,174654.25125934972
2009-04-22,8.11,8.145,7.635,7.85,121979.8504045184
2009-04-23,7.91,8.0,7.84,7.84,73201.0380094642
2009-04-24,8.02,8.15,7.785,7.9,107778.9650435048
2009-04-27,7.93,8.14,7.855,7.86,187023.3552129446
2009-04-28,7.88,8.0,7.87,8.0,144428.33155243474
2009-04-29,7.97,7.97,7.475,7.52,123317.05083193406
2009-04-30,7.445,7.885,7.445,7.47,149245.91665394595
2009-05-01,7.69,7.85,7.565,7.755,224997.71027324072
2009-05-04,7.88,9.125,7.88,9.025,155080.14043657458
2009-05-05,9.17,9.42,8.745,9.02,148801.70966264693
2009-05-06,9.02,9.14,8.34,8.545,261865.3640665548
2009-05-07,8.56,8.78,8.45,8.45,65693.78720805985
2009-05-08,8.62,8.905,8.56,8.86,140755.60983056022
2009-05-11,8.995,8.995,8.72,8.805,144962.60112959854
2009-05-12,8.975,9.12,8.85,8.99,175757.8995573195
2009-05-13,8.91,9.145,8.635,8.965,255449.54968707068
2009-05-14,9.23,9.23,8.825,8.825,191395.2068386506
2009-05-15,9.17,9.4,8.995,9.36,36803.541444054346
2009-05-19,9.645,9.645,8.995,9.075,36391.39062738513
2009-05-20,9.235,9.48,8.83,8.99,69308.50251869943
2009-05-21,8.87,9.09,8.785,8.785,80712.86826438711
2009-05-22,8.86,8.875,8.59,8.73,77206.53335368646
2009-05-25,9.02,9.02,8.545,8.735,16531.8272019539
2009-05-26,8.765,9.0,8.76,8.95,40673.17966722638
2009-05-27,9.075,9.075,8.545,8.95,71698.97725538086
2009-05-28,8.805,8.95,8.665,8.785,105536.55930392307
2009-05-29,8.62,9.0,8.62,8.885,40718.974202411846
2009-06-01,8.965,9.17,8.875,8.98,71138.75744161198
2009-06-02,8.705,9.0,8.62,8.86,135982.2927797283
2009-06-03,8.99,8.99,8.705,8.775,68290.33735307587
2009-06-04,8.905,8.945,8.49,8.545,156102.8850557167
2009-06-05,8.805,8.895,8.635,8.85,81007.47977408029
2009-06-08,8.975,9.125,8.8,8.86,74344.37490459472
2009-06-09,8.86,9.04,8.86,8.99,76032.6667684323
2009-06-10,9.02,9.18,8.895,9.05,69247.44313845214
2009-06-11,8.575,9.0,8.57,8.74,91859.25812853
2009-06-12,8.585,8.86,8.545,8.86,62585.86475347276
2009-06-15,8.81,8.86,8.61,8.735,69954.20546481453
2009-06-16,8.565,8.86,8.56,8.84,76031.14028392611
2009-06-17,8.78,8.78,8.545,8.585,79252.0225919707
2009-06-18,8.735,8.85,8.56,8.73,35303.00717447718
2009-06-19,8.73,8.83,8.64,8.735,42501.90810563273
2009-06-22,8.805,8.855,7.625,8.685,54733.6284536712
2009-06-23,8.56,8.68,8.505,8.545,113191.87910242712
2009-06-24,8.575,8.595,8.405,8.49,39757.28896351702
2009-06-25,8.48,8.545,8.285,8.505,45406.80812089757
2009-06-26,8.545,8.545,8.245,8.465,31295.98534574874
2009-06-29,8.54,8.595,8.355,8.545,43623.87421767669
2009-06-30,8.375,8.86,8.375,8.54,80503.73988704015
2009-07-02,8.245,8.695,8.245,8.3,81805.83117081362
2009-07-03,8.355,8.515,8.18,8.305,23831.47611051748
2009-07-06,8.235,8.455,8.065,8.24,100645.7029461151
2009-07-07,8.24,8.47,8.195,8.395,96482.97969775608
2009-07-08,8.3,8.515,8.23,8.445,86031.14028392613
2009-07-09,8.465,8.465,8.02,8.165,214956.4951915738
2009-07-10,8.145,8.62,8.14,8.49,198494.8862769043
2009-07-13,8.33,8.585,8.33,8.495,51312.776675316745
2009-07-14,8.435,8.705,8.435,8.48,90422.8362082125
2009-07-15,8.69,8.705,8.495,8.565,50770.87467562204
2009-07-16,8.6,8.67,8.28,8.515,50317.50877728591
2009-07-17,8.36,8.545,8.36,8.49,155391.54327583575
2009-07-20,8.445,8.545,8.435,8.495,21405.892230193866
2009-07-21,8.26,8.525,8.26,8.45,49050.52663715463
2009-07-22,8.385,8.545,8.33,8.4,278288.8108685697
2009-07-23,8.385,8.81,8.385,8.61,47166.84475652572
2009-07-24,8.67,8.99,8.61,8.945,42994.9626011296
2009-07-27,8.99,9.53,8.93,9.445,40937.26148679591
2009-07-28,9.53,9.545,9.21,9.265,25939.551213555183
2009-07-29,9.335,9.47,9.24,9.35,34348.95435811327
2009-07-30,9.335,10.18,9.335,10.09,85515.18852083651
2009-07-31,10.255,10.595,10.22,10.475,52848.420088536106
2009-08-04,11.0,11.0,10.445,10.445,39197.06914974813
2009-08-05,10.565,10.665,10.455,10.505,38826.13341474584
2009-08-06,10.405,10.92,10.405,10.92,66163.94443596397
2009-08-07,10.935,11.36,10.91,11.28,94831.32346206688
2009-08-10,11.26,11.26,10.895,10.92,23814.68478094948
2009-08-11,11.065,11.31,10.95,10.995,36391.39062738513
2009-08-12,11.02,11.145,10.92,10.92,33649.82445428179
2009-08-13,11.19,11.395,11.165,11.19,28798.65669363456
2009-08-14,11.3,11.52,11.29,11.29,37749.96183788735
2009-08-17,11.33,11.495,11.23,11.425,16924.13372004274
2009-08-18,11.395,11.74,11.395,11.655,19435.200732712565
2009-08-19,11.62,11.645,11.4,11.57,7632.422530911312
2009-08-20,11.515,11.625,11.37,11.43,8801.709662646925
2009-08-21,11.43,11.43,11.155,11.35,11132.65150358724
2009-08-24,11.33,11.525,11.14,11.525,15002.289726759274
2009-08-25,11.71,11.71,11.235,11.275,32648.450618226227
2009-08-26,11.355,11.475,11.14,11.14,32587.391237978936
2009-08-27,11.25,11.25,10.925,11.045,24771.79056632575
2009-08-28,10.975,11.155,10.97,11.015,8618.531521905054
2009-08-31,11.045,11.075,10.69,11.075,35171.72950694551
2009-09-01,10.95,11.025,10.19,10.285,75834.22378262861
2009-09-02,10.29,10.465,10.165,10.375,26405.12898794077
2009-09-03,10.435,10.475,10.355,10.355,19409.250496107463
2009-09-04,10.285,10.445,10.285,10.435,41840.94031445581
2009-09-08,10.335,10.965,10.335,10.95,67157.68584948863
2009-09-09,10.8,11.17,10.76,10.99,87377.49961837888
2009-09-10,10.79,11.045,10.76,11.045,15657.151579911464
2009-09-11,11.05,11.395,11.0,11.31,34092.50496107464
2009-09-14,11.11,11.33,11.075,11.23,34477.17905663258
2009-09-15,11.22,11.395,11.16,11.395,58340.71134177988
2009-09-16,11.545,11.835,11.38,11.76,113295.68004884751
2009-09-17,11.76,11.805,11.645,11.805,416774.5382384369
2009-09-18,11.775,11.815,11.655,11.74,89357.35002289727
2009-09-21,11.5,11.735,11.475,11.685,100129.7511830255
2009-09-22,11.665,12.215,11.665,12.19,74475.65257212639
2009-09-23,12.215,13.06,12.215,12.91,455162.5705999084
2009-09-24,12.5,12.76,12.465,12.735,54704.62524805374
2009-09-25,12.97,12.97,12.585,12.785,22788.887192794995
2009-09-28,12.66,13.155,12.45,12.975,23909.32682033277
2009-09-29,12.815,13.095,12.73,12.76,70102.27446191422
2009-09-30,12.765,13.07,12.4,13.07,179838.1926423447
2009-10-01,12.855,12.93,12.775,12.85,43901.69439780186
2009-10-02,12.85,12.85,12.09,12.5,57136.31506640208
2009-10-05,12.645,12.92,12.615,12.86,63837.58204854221
2009-10-06,12.97,13.275,12.875,13.22,171895.8937566784
2009-10-07,13.23,13.345,13.02,13.335,27672.11112807205
2009-10-08,13.45,13.595,12.73,13.42,64225.3091131125
2009-10-09,13.31,14.52,13.31,14.11,40514.42527858343
2009-10-13,14.23,14.23,13.48,13.64,51408.94519920623
2009-10-14,13.765,13.785,13.685,13.765,12378.262860631963
2009-10-15,13.83,14.085,13.655,14.07,26667.684323004123
2009-10-16,13.805,13.86,13.625,13.825,25365.59303923065
2009-10-19,13.835,13.845,13.48,13.505,15144.252785834224
2009-10-20,13.6,13.61,13.135,13.25,19348.191115860176
2009-10-21,13.165,13.335,13.1,13.11,59316.134941230346
2009-10-22,13.165,13.165,12.015,12.345,208142.2683559762
2009-10-23,12.48,12.945,12.405,12.685,38010.99068844452
2009-10-26,12.69,12.85,12.405,12.475,54683.25446496718
2009-10-27,12.735,12.955,12.455,12.52,23031.598229277974
2009-10-28,12.36,12.5,12.075,12.21,21851.62570599909
2009-10-29,12.335,12.405,11.925,12.25,26718.058311708137
2009-10-30,12.33,12.33,12.025,12.205,38791.02427110365
2009-11-02,12.345,12.525,12.095,12.21,30886.88749809189
2009-11-03,12.25,12.315,12.14,12.24,23933.75057243169
2009-11-04,12.315,12.465,12.19,12.4,17840.0244237521
2009-11-05,12.475,12.5,12.335,12.5,25067.92856052511
2009-11-06,12.47,12.5,12.37,12.445,33497.17600366356
2009-11-09,12.445,12.66,12.445,12.5,31143.33689513052
2009-11-10,12.5,12.645,12.355,12.5,53115.554877118
2009-11-11,12.575,12.575,12.345,12.5,17788.123950541903
2009-11-12,12.5,12.66,12.355,12.4,38355.9761868417
2009-11-13,12.515,12.6,12.375,12.375,28655.16715005343
2009-11-16,12.585,12.645,12.445,12.55,44790.10838039994
2009-11-17,12.625,12.625,12.28,12.49,22283.620821248664
2009-11-18,12.47,12.545,12.425,12.53,41276.14104716837
2009-11-19,12.31,12.54,12.215,12.345,73938.33002595024
2009-11-20,12.345,12.345,12.16,12.165,16026.560830407572
2009-11-23,12.41,12.575,12.375,12.405,38517.78354449703
2009-11-24,12.5,12.565,12.35,12.35,44983.97191268509
2009-11-25,12.445,12.48,12.325,12.345,40167.91329568005
2009-11-26,12.24,12.345,12.19,12.195,2628.606319645856
2009-11-27,12.085,12.43,12.02,12.43,83726.1486795909
2009-11-30,12.275,12.38,12.025,12.29,204026.8661273088
2009-12-01,12.4,12.52,12.335,12.5,144497.02335521294
2009-12-02,12.44,12.59,12.375,12.375,100132.80415203786
2009-12-03,12.455,12.625,12.285,12.3,36579.14822164555
2009-12-04,12.3,12.37,12.23,12.3,13364.371851625709
2009-12-07,12.3,12.355,12.12,12.12,23820.790718974204
2009-12-08,12.26,12.26,11.94,12.11,56716.53182720196
2009-12-09,12.165,12.28,12.135,12.25,221920.31750877728
2009-12-10,12.235,12.345,12.095,12.345,29059.68554419173
2009-12-11,12.28,12.515,12.185,12.515,36826.43871164708
2009-12-14,12.405,12.66,12.385,12.64,85005.34269577164
2009-12-15,12.66,13.42,12.585,13.23,302167.6079987788
2009-12-16,13.135,13.23,13.035,13.085,27823.233094184096
2009-12-17,12.975,13.07,12.925,12.925,37098.15295374752
2009-12-18,12.975,12.975,12.595,12.615,46557.777438559
2009-12-21,12.6,12.78,12.455,12.66,1051271.56159365
2009-12-22,12.655,12.835,12.345,12.78,101917.26453976492
2009-12-23,12.72,13.04,12.72,12.81,37327.12562967486
2009-12-24,12.875,12.88,12.73,12.88,6911.921843993284
2009-12-29,12.76,12.76,12.405,12.72,15852.541596702797
2009-12-30,12.6,12.835,12.595,12.81,13239.20012211876
2009-12-31,12.735,12.87,12.64,12.85,26687.528621584494
2010-01-04,12.85,12.895,12.64,12.895,40834.9870248817
2010-01-05,12.885,13.145,12.835,13.1,47739.27644634407
2010-01-06,13.06,13.06,12.8,12.88,34080.29308502519
2010-01-07,12.695,13.12,12.665,13.1,21048.694855747213
2010-01-08,13.16,13.195,12.975,13.015,30233.55212944589
2010-01-11,12.975,13.12,12.92,13.04,179693.17661425736
2010-01-12,12.94,13.015,12.79,13.015,64568.76812700351
2010-01-13,13.04,13.21,13.04,13.07,30563.272782781256
2010-01-14,13.115,13.125,13.06,13.12,13454.43443749046
2010-01-15,13.065,13.305,13.065,13.075,28061.36467714853
2010-01-18,13.075,13.28,12.8,13.21,13529.23217829339
2010-01-19,13.185,13.37,13.135,13.355,32188.978781865364
2010-01-20,13.375,13.47,13.335,13.41,84524.50007632423
2010-01-21,13.41,13.505,13.36,13.44,29687.07067623264
2010-01-22,13.48,13.68,13.24,13.335,58879.56037246222
2010-01-25,13.31,13.31,13.1,13.21,29352.77056937872
2010-01-26,13.155,13.19,12.975,13.075,25631.20134330637
2010-01-27,13.115,13.23,13.05,13.19,25780.796824912228
2010-01-28,13.3,13.3,13.065,13.275,71961.53259044421
2010-01-29,13.315,13.5,13.035,13.035,22959.853457487407
2010-02-01,13.065,13.19,12.755,13.17,33176.61425736529
2010-02-02,13.095,13.385,13.09,13.265,10954.052816363914
2010-02-03,13.31,13.37,13.205,13.205,7739.27644634407
2010-02-04,13.335,13.335,13.015,13.215,1045612.8835292322
2010-02-05,13.14,13.24,13.025,13.24,24600.82430163334
2010-02-08,13.26,13.715,13.21,13.305,29442.83315524348
2010-02-09,13.475,13.515,13.185,13.22,22998.015570141964
2010-02-10,13.22,13.355,13.115,13.205,47661.42573652878
2010-02-11,13.085,13.275,12.955,13.14,111405.89223019387
2010-02-12,13.145,13.255,13.095,13.255,32645.39764921386
2010-02-16,13.22,13.29,12.98,12.99,81572.27904136773
2010-02-17,12.93,13.11,12.93,13.0,19427.56831018165
2010-02-18,13.035,13.05,12.895,13.05,31416.577621737146
2010-02-19,13.23,13.265,12.955,13.11,16255.533506334912
2010-02-22,13.19,13.19,12.74,12.885,28525.415967027937
2010-02-23,13.035,13.035,12.705,12.83,47366.8142268356
2010-02-24,13.09,13.095,12.285,12.635,37145.47397343917
2010-02-25,12.635,12.98,12.625,12.98,19103.95359487101
2010-02-26,13.07,13.07,12.73,12.73,17125.6296748588
2010-03-01,12.815,13.015,12.76,12.955,21666.92108075103
2010-03-02,12.93,13.085,12.815,12.905,49622.958326972985
2010-03-03,12.97,13.005,12.75,12.755,19561.89894672569
2010-03-04,12.75,12.945,12.72,12.85,55170.20302243933
2010-03-05,12.91,13.05,12.895,12.98,14220.729659593955
2010-03-08,13.025,13.095,12.925,12.98,7024.881697450771
2010-03-09,12.93,12.94,12.705,12.875,30981.529537475195
2010-03-10,12.755,13.045,12.755,12.97,41975.270950999846
2010-03-11,12.975,13.1,12.815,13.1,26548.618531521905
2010-03-12,13.165,13.29,13.045,13.29,41782.93390322088
2010-03-15,13.29,13.355,13.155,13.29,16719.58479621432
2010-03-16,13.33,13.33,13.05,13.235,10873.149137536257
2010-03-17,13.305,13.31,13.07,13.215,21602.808731491376
2010-03-18,13.18,13.47,13.165,13.4,39467.2569073424
2010-03-19,13.42,13.8,13.42,13.55,30839.566478400244
2010-03-22,13.635,13.905,13.445,13.905,100717.44771790568
2010-03-23,13.855,14.24,13.855,14.24,135757.8995573195
2010-03-24,14.24,14.315,14.115,14.21,65390.01679132957
2010-03-25,14.21,14.265,14.13,14.195,39326.82033277363
2010-03-26,14.195,14.465,14.165,14.42,51048.69485574721
2010-03-29,14.43,14.715,14.375,14.695,157301.17539306977
2010-03-30,14.765,14.79,14.405,14.42,45579.30087009617
2010-03-31,14.36,14.695,14.115,14.685,125557.93008700962
2010-04-01,14.71,14.805,14.6,14.79,44368.79865669364
2010-04-05,14.79,14.885,14.6,14.825,21781.4074187147
2010-04-06,14.755,15.185,14.755,15.035,74246.67989619906
2010-04-07,14.945,15.04,14.88,14.94,13808.578842924744
2010-04-08,14.855,15.1,14.71,14.71,27116.47076782171
2010-04-09,14.74,14.98,14.68,14.775,9842.772095863227
2010-04-12,14.725,14.805,14.61,14.735,36676.84323004122
2010-04-13,14.735,14.845,14.59,14.76,27498.09189436728
2010-04-14,14.73,15.265,14.73,14.93,36803.541444054346
2010-04-15,14.88,15.26,14.88,15.26,22086.70431995116
2010-04-16,15.165,15.57,15.165,15.57,57130.20912837735
2010-04-19,15.725,15.725,15.535,15.665,104770.26408181958
2010-04-20,15.645,15.645,15.24,15.385,108745.22973591818
2010-04-21,15.325,15.505,15.25,15.5,32749.19859563425
2010-04-22,15.305,15.57,15.215,15.335,108791.02427110366
2010-04-23,15.275,15.52,15.275,15.425,47043.19951152496
2010-04-26,15.36,15.655,15.36,15.55,29650.435048084262
2010-04-27,15.66,15.66,15.285,15.54,45628.148374294
2010-04-28,15.21,15.54,14.93,15.43,180448.7864448176
2010-04-29,15.505,15.505,15.315,15.37,111173.86658525416
2010-04-30,15.35,15.505,15.255,15.305,74274.15661731033
2010-05-03,15.3,15.475,15.265,15.375,23579.606166997404
2010-05-04,15.285,15.36,15.045,15.195,146380.70523584186
2010-05-05,15.345,15.8,15.04,15.64,230767.82170660968
2010-05-06,15.785,15.785,14.61,15.265,67209.58632269883
2010-05-07,15.305,15.305,14.63,14.81,54416.119676385286
2010-05-10,15.12,15.13,14.83,14.875,74695.46634101664
2010-05-11,15.04,15.065,14.765,14.925,87156.15936498245
2010-05-12,14.925,15.145,14.895,15.145,27024.88169745077
2010-05-13,15.045,15.155,14.895,15.155,38720.805983819264
2010-05-14,15.015,15.045,14.8,14.94,103397.95451076172
2010-05-17,14.995,15.185,14.83,15.035,116605.09845825064
2010-05-18,15.065,15.185,14.92,14.92,187208.05983819265
2010-05-19,15.135,15.5,15.05,15.16,88307.12868264387
2010-05-20,15.145,15.145,14.62,14.67,97969.7756067776
2010-05-21,14.56,15.12,14.14,14.78,39887.04014654252
2010-05-25,14.445,14.86,14.41,14.79,15179.361929476416
2010-05-26,14.715,15.115,14.635,14.635,170834.9870248817
2010-05-27,14.64,14.885,14.61,14.85,31888.26133414746
2010-05-28,14.85,14.905,14.71,14.875,25837.276751640973
2010-05-31,14.875,14.97,14.575,14.61,5530.453365898336
2010-06-01,14.67,14.67,14.37,14.47,25260.26560830408
2010-06-02,14.4,14.595,14.31,14.48,97563.73072813312
2010-06-03,14.4,14.61,14.35,14.525,97296.59593955122
2010-06-04,14.56,14.645,14.515,14.61,14304.68630743398
2010-06-07,14.535,14.565,14.335,14.355,42156.92260723554
2010-06-08,14.465,14.465,14.1,14.43,62610.28850557167
2010-06-09,14.385,14.49,14.195,14.22,25191.57380552588
2010-06-10,14.38,14.76,14.375,14.66,19732.865211418102
2010-06-11,14.645,14.74,14.52,14.585,97194.321477637
2010-06-14,14.585,14.685,14.495,14.56,19412.30346511983
2010-06-15,14.595,14.755,14.57,14.64,43205.61746298275
2010-06-16,14.585,14.955,14.585,14.715,15774.690886887498
2010-06-17,14.695,14.875,14.425,14.67,16623.416272324837
2010-06-18,14.595,14.645,14.335,14.565,35690.73423904747
2010-06-21,14.59,14.61,14.45,14.505,24568.76812700351
2010-06-22,14.55,14.55,14.205,14.25,45731.9493207144
2010-06-23,14.315,14.4,14.12,14.29,20441.154022286675
2010-06-24,14.31,14.31,13.995,13.995,38717.7530148069
2010-06-25,14.06,14.425,14.045,14.145,16134.941230346512
2010-06-28,14.09,14.285,14.05,14.18,18403.29720653336
2010-06-29,14.345,14.345,13.93,13.94,32341.62723248359
2010-06-30,13.905,14.11,13.905,14.015,14106.243321630283
2010-07-02,13.835,13.835,13.315,13.595,41367.73011753931
2010-07-05,13.545,13.8,13.375,13.545,19166.539459624484
2010-07-06,13.41,13.595,13.35,13.42,77823.23309418409
2010-07-07,13.42,13.895,13.41,13.775,88203.32773622348
2010-07-08,13.85,13.995,13.545,13.545,19534.42222561441
2010-07-09,13.52,13.64,13.335,13.565,123025.49229125323
2010-07-12,13.495,13.925,13.495,13.925,23459.013891009006
2010-07-13,13.925,14.21,13.895,14.17,30218.287284384063
2010-07-14,14.13,14.23,13.995,13.995,8479.621431842466
2010-07-15,14.24,14.24,13.91,14.13,10058.006411234926
2010-07-16,14.035,14.155,13.9,14.07,48018.62311097542
2010-07-19,14.065,14.065,13.91,13.975,1883.681880628912
2010-07-20,13.855,14.025,13.85,13.9,20564.79926728744
2010-07-21,13.875,13.91,13.715,13.73,8235.383910853305
2010-07-22,13.73,13.875,13.61,13.85,10056.479926728744
2010-07-23,13.835,13.965,13.735,13.93,32940.00915890704
2010-07-26,13.61,14.085,13.61,13.87,35417.49351244085
2010-07-27,14.0,14.29,13.965,14.28,10106.85391543276
2010-07-28,14.205,14.41,14.145,14.325,58842.924744313845
2010-07-29,14.42,14.42,14.275,14.41,87069.14974813006
2010-07-30,14.25,14.43,14.185,14.35,37287.43703251412
2010-08-03,14.36,14.515,14.19,14.19,27811.02121813464
2010-08-04,14.305,14.305,13.765,13.765,33764.31079224546
2010-08-05,13.845,14.11,13.765,13.975,50809.0367882766
2010-08-06,13.93,14.285,13.905,14.095,89368.03541444054
2010-08-09,14.21,14.48,14.155,14.395,35443.443749045946
2010-08-10,14.26,14.68,14.24,14.355,59613.79941993589
2010-08-11,14.205,14.61,14.1,14.155,115828.11784460388
2010-08-12,14.015,14.31,13.805,14.275,28151.42726301328
2010-08-13,14.285,14.56,14.24,14.525,12868.264387116473
2010-08-16,14.385,14.585,14.385,14.55,24674.095557930086
2010-08-17,14.44,14.57,14.4,14.4,12998.015570141964
2010-08-18,14.26,14.37,14.23,14.305,16006.716531827202
2010-08-19,14.37,14.425,14.035,14.035,111573.80552587392
2010-08-20,14.095,14.145,13.85,13.86,15006.86918027782
2010-08-23,13.87,13.955,13.845,13.95,21816.516562356894
2010-08-24,14.0,14.0,13.785,13.895,94132.1935582354
2010-08-25,13.765,13.97,13.735,13.93,24138.299496260115
2010-08-26,13.835,13.925,13.68,13.925,61528.010990688446
2010-08-27,13.9,14.05,13.825,13.965,14058.922301938635
2010-08-30,13.88,13.925,13.75,13.75,11784.460387727066
2010-08-31,13.71,14.075,13.71,14.075,146353.22851473058
2010-09-01,13.97,14.28,13.885,14.28,22706.45702946115
2010-09-02,14.11,14.44,14.02,14.285,62111.12807205007
2010-09-03,14.405,14.405,13.995,13.995,8598.687223324683
2010-09-07,14.355,14.395,14.04,14.395,34454.281789039844
2010-09-08,14.395,14.49,14.305,14.335,14446.649366508933
2010-09-09,14.545,14.585,14.37,14.575,25980.766295222104
2010-09-10,14.62,14.62,14.345,14.44,27733.17050831934
2010-09-13,14.44,14.73,14.44,14.68,17998.778812395056
2010-09-14,14.615,14.685,14.5,14.665,38510.15112196611
2010-09-15,14.685,14.685,14.545,14.655,31242.55838803236
2010-09-16,14.57,14.93,14.465,14.885,53863.53228514731
2010-09-17,15.025,15.35,14.925,15.35,36846.283010227446
2010-09-20,15.205,15.635,15.205,15.465,33982.598076629525
2010-09-21,15.305,15.825,15.275,15.44,35776.21737139368
2010-09-22,15.345,15.5,15.185,15.285,18462.830102274464
2010-09-23,15.19,15.375,15.065,15.065,21117.38665852541
2010-09-24,15.025,15.165,14.94,14.97,51292.932376736375
2010-09-27,15.36,15.67,15.36,15.475,46496.71805831171
2010-09-28,15.695,15.825,15.525,15.64,97072.20271714244
2010-09-29,15.765,15.98,15.75,15.825,61352.465272477486
2010-09-30,15.93,15.93,15.61,15.61,19294.7641581438
2010-10-01,15.73,16.05,15.73,15.86,101724.92749198596
2010-10-04,15.86,16.135,15.85,16.075,98293.39032208823
2010-10-05,16.17,16.24,16.065,16.205,149720.65333536864
2010-10-06,16.17,16.585,16.17,16.585,97401.9233704778
2010-10-07,16.35,16.695,16.35,16.455,69165.0129751183
2010-10-08,16.395,16.64,16.395,16.6,11734.08639902305
2010-10-12,16.52,16.645,16.33,16.645,24071.134177988093
2010-10-13,16.595,16.68,16.47,16.615,84883.22393527706
2010-10-14,16.59,16.73,16.305,16.455,18923.828423141505
2010-10-15,16.52,16.69,16.21,16.21,20399.938940619755
2010-10-18,16.3,16.74,16.3,16.43,31782.933903220885
2010-10-19,16.43,16.6,16.4,16.48,20769.34819111586
2010-10-20,16.42,16.54,16.275,16.42,21321.93558235384
2010-10-21,16.515,16.66,16.515,16.52,9755.762479010838
2010-10-22,16.615,16.765,16.455,16.765,23356.7394290948
2010-10-25,16.575,16.585,16.4,16.425,10906.731796672264
2010-10-26,16.765,16.775,16.38,16.665,25345.748740650284
2010-10-27,16.63,16.705,16.455,16.47,31228.82002747672
2010-10-28,16.455,16.49,16.335,16.335,49676.38528468936
2010-10-29,16.455,16.455,16.235,16.455,13839.10853304839
2010-11-01,16.615,16.74,16.395,16.6,89001.67913295681
2010-11-02,16.68,17.04,16.565,16.94,85477.02640818196
2010-11-03,17.085,17.085,16.71,16.71,24089.45199206228
2010-11-04,16.71,17.185,16.71,17.035,54013.12776675317
2010-11-05,17.145,17.335,17.035,17.29,27768.279651961533
2010-11-08,17.19,17.48,17.19,17.47,29861.08990993741
2010-11-09,17.47,17.505,17.25,17.405,41460.84567241643
2010-11-10,17.335,17.465,17.075,17.075,53788.73454434438
2010-11-11,16.97,17.49,16.97,17.405,59900.77850709816
2010-11-12,16.915,17.325,16.915,17.25,178613.9520683865
2010-11-15,17.405,17.415,17.075,17.28,11587.543886429554
2010-11-16,17.32,17.64,17.285,17.535,114707.6782170661
2010-11-17,17.695,17.725,17.305,17.305,34915.28010990688
2010-11-18,17.515,17.59,17.4,17.525,14696.99282552282
2010-11-19,17.5,17.5,17.12,17.325,12790.413677301176
2010-11-22,17.405,17.47,17.235,17.385,11999.694703098765
2010-11-23,17.32,17.4,17.07,17.07,25883.07128682644
2010-11-24,17.015,17.12,16.995,17.0,178357.5026713479
2010-11-25,16.995,17.09,16.88,17.09,86099.83208670432
2010-11-26,17.09,17.25,16.965,16.965,7030.9876354755
2010-11-29,17.1,17.16,17.04,17.065,25580.827354602352
2010-11-30,16.97,17.195,16.915,17.015,1232665.2419477943
2010-12-01,17.015,17.42,16.975,17.1,25341.16928713173
2010-12-02,17.015,17.21,16.845,17.155,16824.912227140896
2010-12-03,17.11,17.35,17.11,17.285,62906.42649977103
2010-12-06,17.38,17.9,17.355,17.835,62071.43947488933
2010-12-07,17.955,18.06,17.81,17.85,29642.80262555335
2010-12-08,17.775,17.98,17.725,17.895,24435.963974965656
2010-12-09,17.845,18.135,17.845,18.015,101244.08487253854
2010-12-10,18.25,18.285,18.085,18.195,793822.3172034804
2010-12-13,18.25,18.475,18.07,18.07,172527.85834223783
2010-12-14,18.07,18.095,17.855,18.015,27395.817432453063
2010-12-15,17.695,18.345,17.475,18.29,48014.04365745688
2010-12-16,18.13,18.48,18.13,18.29,16780.64417646161
2010-12-17,18.235,18.25,18.015,18.025,66696.68752862158
2010-12-20,18.155,18.31,18.075,18.16,25625.09540528164
2010-12-21,18.185,18.48,18.13,18.48,8845.97771332621
2010-12-22,18.45,18.87,18.28,18.87,12324.835902915584
2010-12-23,18.86,19.12,18.51,18.895,790882.3080445734
2010-12-24,18.945,18.945,18.52,18.835,445.73347580522056
2010-12-29,18.765,18.885,18.645,18.735,27417.18821553961
2010-12-30,18.755,19.06,18.69,19.04,197948.40482369103
2010-12-31,18.99,19.145,18.845,19.02,6802.014959548161
2011-01-04,19.035,19.525,19.035,19.18,73484.9641276141
2011-01-05,18.99,19.095,18.93,19.065,13255.991451686768
2011-01-06,18.925,19.095,18.775,18.835,52608.762021065486
2011-01-07,18.645,18.775,18.575,18.765,16634.101663868114
2011-01-10,18.83,18.83,18.44,18.445,18171.27156159365
2011-01-11,18.575,19.0,18.405,19.0,18418.562051595178
2011-01-12,19.07,19.07,18.81,18.87,17710.27324072661
2011-01-13,19.0,19.085,18.845,19.05,10248.816974507708
2011-01-14,19.105,19.145,19.01,19.045,26739.42909479469
2011-01-17,19.075,19.075,18.94,18.955,8665.852541596703
2011-01-18,18.95,19.045,18.95,18.97,11305.144252785834
2011-01-19,19.05,19.115,18.895,19.115,14512.288200274768
2011-01-20,19.24,19.275,18.635,18.635,13588.7650740345
2011-01-21,18.76,18.82,18.11,18.595,44295.52740039689
2011-01-24,18.535,18.94,18.535,18.82,4495.496870706763
2011-01-25,18.925,18.925,18.395,18.4,10244.237520989162
2011-01-26,18.5,18.5,18.285,18.44,7443.138452144711
2011-01-27,18.28,18.48,18.225,18.325,22604.18256754694
2011-01-28,18.425,18.48,18.31,18.36,40207.60189284079
2011-01-31,18.25,18.335,18.01,18.035,16925.660204548924
2011-02-01,18.25,18.355,17.81,18.155,52468.32544649672
2011-02-02,18.18,18.26,18.13,18.205,13335.368646008244
2011-02-03,18.155,18.205,18.085,18.095,34445.122882002746
2011-02-04,18.1,18.475,18.06,18.47,120630.43810105328
2011-02-07,18.665,18.67,18.445,18.56,16209.738971149443
2011-02-08,18.48,18.61,18.415,18.43,300966.2646924134
2011-02-09,18.43,18.47,18.285,18.455,8908.563578079682
2011-02-10,18.37,18.47,18.23,18.23,168055.2587391238
2011-02-11,18.145,18.225,18.07,18.085,20404.5183941383
2011-02-14,18.68,18.855,18.4,18.62,32593.497176003664
2011-02-15,18.785,18.83,18.595,18.83,9832.086704319952
2011-02-16,18.86,18.86,18.535,18.575,132286.67379026103
2011-02-17,18.595,18.835,18.385,18.8,81442.52785834223
2011-02-18,18.79,19.205,18.655,19.09,86202.10654861854
2011-02-22,19.14,19.14,18.875,18.99,44570.29461150969
2011-02-23,18.965,19.3,18.925,19.085,351576.8584948863
2011-02-24,19.0,19.05,18.99,19.01,6333.384216150206
2011-02-25,19.045,19.17,18.99,19.13,77763.700198443
2011-02-28,19.13,19.705,19.115,19.275,92950.69455045032
2011-03-01,19.25,19.75,19.25,19.7,89821.40131277668
2011-03-02,19.62,19.85,19.545,19.68,100821.24866432606
2011-03-03,19.68,20.255,19.68,20.155,104481.75851015112
2011-03-04,20.155,20.355,20.0,20.155,93596.39749656542
2011-03-07,20.255,20.275,19.97,20.095,91898.94672569074
2011-03-08,20.015,20.16,19.885,19.92,119364.98244542818
2011-03-09,19.99,19.99,19.99,19.99,0.0
2011-03-10,19.99,20.235,19.905,20.19,127401.9233704778
2011-03-11,20.075,20.4,20.015,20.33,62578.23233094184
2011-03-14,20.33,20.37,20.01,20.05,41237.97893451381
2011-03-15,19.905,20.35,19.83,20.345,75127.46145626622
2011-03-16,20.345,20.515,20.345,20.395,112697.29812242406
2011-03-17,20.44,20.8,20.31,20.76,70090.06258586475
2011-03-18,20.825,21.115,20.735,21.01,35444.97023355213
2011-03-21,21.135,22.0,21.045,21.44,87638.52846893604
2011-03-22,21.415,21.61,21.25,21.52,64431.38452144711
2011-03-23,21.62,21.89,21.52,21.565,49490.15417493512
2011-03-24,21.63,21.825,21.51,21.755,28394.138299496262
2011-03-25,21.795,22.325,21.795,22.165,55847.962143184246
2011-03-28,22.215,22.785,22.185,22.7,92233.24683254464
2011-03-29,22.63,22.785,22.355,22.63,254049.7633949016
2011-03-30,22.66,22.975,22.535,22.92,97846.13036177684
2011-03-31,23.045,23.5,22.95,23.23,138980.30834987026
2011-04-01,23.325,24.335,23.16,24.13,1732646.92413372
2011-04-04,24.18,24.74,23.835,24.565,235209.8916196001
2011-04-05,24.64,24.68,24.165,24.185,227962.1431842467
2011-04-06,24.32,24.32,23.88,23.985,177630.89604640513
2011-04-07,23.895,23.985,23.26,23.38,242759.8839871776
2011-04-08,23.58,24.485,23.47,24.07,105377.80491528012
2011-04-11,24.09,24.09,23.33,23.4,34094.031445580826
2011-04-12,23.42,23.42,23.11,23.205,59410.77698061365
2011-04-13,23.37,23.38,23.145,23.36,64208.5177835445
2011-04-14,23.405,24.155,23.325,24.155,98826.13341474584
2011-04-15,24.23,24.39,24.18,24.205,37945.35185467867
2011-04-18,24.205,24.23,23.845,24.23,41952.37368340712
2011-04-19,24.21,24.37,24.09,24.09,43350.63349107007
2011-04-20,24.335,24.335,24.065,24.14,37840.0244237521
2011-04-21,24.06,24.16,23.93,24.16,122683.55976186844
2011-04-25,24.16,24.16,23.735,23.83,232036.33033124715
2011-04-26,23.83,23.845,23.605,23.66,33459.01389100901
2011-04-27,23.67,23.67,23.25,23.25,98177.37749961838
2011-04-28,23.0,23.0,22.765,22.97,111266.98214013128
2011-04-29,23.06,23.4,22.805,22.965,128302.54922912532
2011-05-02,23.26,23.26,22.845,22.925,174715.310639597
2011-05-03,22.82,22.905,22.37,22.875,60876.20210654862
2011-05-04,22.8,22.905,22.635,22.82,52008.85361013586
2011-05-05,22.655,22.9,22.645,22.835,25286.215844909177
2011-05-06,22.85,22.86,22.64,22.64,89328.3468172798
2011-05-09,22.68,22.68,22.325,22.455,118058.31170813616
2011-05-10,22.39,22.855,22.39,22.785,70170.96626469241
2011-05-11,22.69,22.81,22.49,22.755,41410.471683712414
2011-05-12,22.69,23.015,22.57,22.88,191512.74614562665
2011-05-13,22.785,22.805,22.61,22.74,43678.82765989925
2011-05-16,22.63,22.725,22.04,22.17,60778.50709815296
2011-05-17,22.13,22.155,21.88,22.07,23133.872691192184
2011-05-18,22.305,22.455,22.16,22.25,27782.018012517176
2011-05-19,22.33,23.07,22.185,22.99,152477.48435353383
2011-05-20,23.12,23.42,22.715,22.875,52874.3703251412
2011-05-24,23.035,23.09,22.81,22.825,26304.381010532743
2011-05-25,22.71,23.32,22.57,22.78,802332.4683254465
2011-05-26,22.69,22.85,22.69,22.765,10708.28881086857
2011-05-27,22.765,22.785,22.55,22.75,19951.15249580217
2011-05-30,22.7,23.225,22.7,23.225,26453.976492138605
2011-05-31,23.19,23.19,22.57,22.605,24751.946267745385
2011-06-01,22.78,23.12,22.44,22.7,97392.7644634407
2011-06-02,22.805,23.145,22.785,23.04,38250.64875591513
2011-06-03,22.93,23.05,22.785,22.915,17253.85437337811
2011-06-06,22.795,22.915,22.795,22.905,30335.8265913601
2011-06-07,22.835,23.25,22.835,23.165,32723.24835902916
2011-06-08,22.985,22.985,22.225,22.855,88525.41596702793
2011-06-09,22.975,23.04,22.785,22.975,6947.030987635476
2011-06-10,22.925,23.02,22.67,22.785,50410.62433216303
2011-06-13,22.795,22.905,22.615,22.645,86893.6040299191
2011-06-14,22.81,22.81,22.36,22.45,26052.51106701267
2011-06-15,22.37,22.57,22.21,22.23,65469.39398565105
2011-06-16,22.21,22.235,21.68,21.835,41024.2711036483
2011-06-17,21.735,22.12,21.32,21.495,244532.13249885515
2011-06-20,21.28,21.455,20.765,21.065,281143.3368951305
2011-06-21,21.12,21.615,20.98,21.595,37643.10792245459
2011-06-22,21.605,22.585,21.605,22.325,604414.5931918791
2011-06-23,22.25,22.325,21.455,21.855,428884.1398259808
2011-06-24,21.725,21.81,21.295,21.52,73043.81010532743
2011-06-27,21.42,21.425,20.965,21.155,48975.728896351706
2011-06-28,21.185,21.185,20.64,20.725,58612.42558388032
2011-06-29,20.725,20.725,20.38,20.585,41895.89375667837
2011-06-30,20.55,21.145,20.49,21.135,320242.711036483
2011-07-04,21.205,21.585,21.205,21.38,23732.254617615632
2011-07-05,21.345,21.825,21.26,21.36,168876.50740344985
2011-07-06,21.445,21.455,20.71,20.83,44594.71836360861
2011-07-07,20.9,20.9,20.475,20.775,18366.66157838498
2011-07-08,20.715,20.885,20.705,20.765,7939.245916653947
2011-07-11,20.64,20.82,20.13,20.255,139606.16699740497
2011-07-12,20.265,20.405,20.015,20.06,11628.758968096474
2011-07-13,19.94,20.515,19.905,20.25,32848.420088536106
2011-07-14,19.945,20.36,19.945,20.13,49100.90062585865
2011-07-15,20.095,20.135,19.975,20.045,20148.06899709968
2011-07-18,19.95,20.0,19.64,19.955,24005.495344222258
2011-07-19,19.835,20.395,19.835,20.185,53984.12456113571
2011-07-20,20.09,21.375,20.01,20.94,234587.0859410777
2011-07-21,20.645,20.955,20.645,20.805,1262222.5614410017
2011-07-22,20.835,21.12,20.835,21.075,239134.48328499467
2011-07-25,21.3,21.3,20.945,20.95,86276.90428942147
2011-07-26,20.885,21.11,20.78,21.085,162633.1857731644
2011-07-27,21.015,21.32,21.0,21.255,61735.61288352923
2011-07-28,21.255,21.585,21.255,21.51,48743.703251412
2011-07-29,21.51,21.95,21.51,21.795,28439.932834681727
2011-08-02,21.855,21.925,21.585,21.845,40566.32575179362
2011-08-03,21.685,21.99,21.685,21.94,34290.94794687834
2011-08-04,21.99,21.99,20.565,20.69,67704.16730270188
2011-08-05,20.68,20.7,19.94,20.5,51073.11860784613
2011-08-08,20.32,20.445,19.685,19.825,81454.7397343917
2011-08-09,19.95,20.145,19.685,20.09,64999.23675774691
2011-08-10,19.965,20.425,19.825,20.18,48336.13188826133
2011-08-11,20.25,21.24,20.17,21.01,39213.860479316136
2011-08-12,21.13,21.325,21.04,21.265,16881.392153869638
2011-08-15,21.345,21.56,20.98,21.135,43484.964127614105
2011-08-16,21.24,21.24,20.855,20.875,10787.666005190047
2011-08-17,20.78,20.94,20.615,20.8,15869.3329262708
2011-08-18,20.395,20.395,20.035,20.145,21205.922759883983
2011-08-19,20.12,20.12,19.685,19.735,37534.72752251565
2011-08-22,20.01,20.045,19.765,19.93,7099.679438253702
2011-08-23,19.98,20.13,19.755,19.88,31199.81682185926
2011-08-24,19.88,19.955,19.785,19.905,19027.6293695619
2011-08-25,19.785,19.79,19.62,19.62,37304.228362082125
2011-08-26,19.81,19.825,19.37,19.52,24167.302701877576
2011-08-29,19.42,19.63,19.36,19.545,23291.10059532896
2011-08-30,19.605,19.78,19.59,19.7,57717.90566325752
2011-08-31,19.82,19.875,19.605,19.715,32947.64158143795
2011-09-01,19.66,19.66,18.9,18.93,75197.6797435506
2011-09-02,18.43,18.67,18.395,18.395,32382.84231415051
2011-09-06,17.98,18.305,17.87,18.025,73396.42802625554
2011-09-07,18.1,18.595,18.035,18.575,39085.63578079682
2011-09-08,18.535,19.035,18.395,18.69,50912.837734696994
2011-09-09,18.535,18.655,18.115,18.115,39015.41749351244
2011-09-12,18.0,18.135,17.615,17.87,55185.467867501146
2011-09-13,17.895,18.095,17.655,17.905,55399.17569836666
2011-09-14,17.965,18.085,17.755,18.085,60387.727064570296
2011-09-15,18.155,18.165,17.835,17.895,24246.679896199053
2011-09-16,17.85,17.97,17.725,17.82,37330.17859868723
2011-09-19,17.85,17.95,17.725,17.735,34855.74721416578
2011-09-20,17.85,18.01,17.695,17.92,36240.26866127309
2011-09-21,17.82,18.07,17.495,17.615,261141.8104106244
2011-09-22,17.26,17.515,17.18,17.425,81732.55991451687
2011-09-23,16.925,18.0,16.925,17.86,40225.919706914974
2011-09-26,18.04,18.115,17.695,17.925,188365.1350938788
2011-09-27,18.04,18.29,18.0,18.13,230442.68050679285
2011-09-28,18.045,18.19,17.44,17.595,101398.25980766297
2011-09-29,17.635,17.69,16.99,17.085,40941.84094031445
2011-09-30,16.83,17.16,16.66,17.16,41076.1715768585
2011-10-03,16.925,17.04,16.395,16.62,20921.996641734087
2011-10-04,16.52,17.135,16.425,17.135,168224.69851931004
2011-10-05,17.165,17.535,16.6,16.81,68461.30361776828
2011-10-06,16.805,17.075,16.805,17.06,93004.12150816667
2011-10-07,16.965,17.155,16.835,16.85,117514.88322393528
2011-10-11,17.0,17.0,16.705,16.885,75408.33460540375
2011-10-12,16.94,17.475,16.765,17.455,188030.8349870249
2011-10-13,17.405,17.425,16.995,17.26,132460.6930239658
2011-10-14,17.255,17.255,17.09,17.11,9951.152495802167
2011-10-17,17.095,17.13,16.76,16.875,61720.34803846741
2011-10-18,16.665,16.945,16.665,16.8,67669.05815905968
2011-10-19,16.78,16.925,16.775,16.83,16901.236452450008
2011-10-20,16.765,16.765,16.455,16.52,10851.778354449703
2011-10-21,16.6,16.965,16.465,16.9,33942.909479468784
2011-10-24,17.035,17.67,16.735,17.17,80876.20210654862
2011-10-25,17.25,17.715,17.135,17.5,66515.0358723859
2011-10-26,17.63,17.63,17.035,17.25,11987.482827049304
2011-10-27,17.38,17.905,17.25,17.71,58995.57319493208
2011-10-28,17.6,17.895,17.57,17.86,27447.71790566326
2011-10-31,17.635,17.765,17.585,17.63,12610.288505571669
2011-11-01,17.44,17.78,17.395,17.48,99372.6148679591
2011-11-02,17.725,17.97,17.45,17.57,12921.69134483285
2011-11-03,17.42,17.715,17.33,17.715,108047.62631659288
2011-11-04,17.71,17.725,17.535,17.66,95571.66844756526
2011-11-07,17.43,17.855,17.415,17.825,35957.86902762937
2011-11-08,17.785,17.88,17.63,17.785,129534.4222256144
2011-11-09,17.575,17.575,17.255,17.32,119250.49610746453
2011-11-10,17.495,17.54,17.04,17.3,43352.15997557625
2011-11-11,17.37,17.43,17.275,17.345,49293.23767363762
2011-11-14,17.285,17.285,16.575,16.81,21741.71882155396
2011-11-15,16.86,17.065,16.575,16.925,27658.37276751641
2011-11-16,16.81,16.81,16.615,16.68,59354.2970538849
2011-11-17,16.595,16.68,16.445,16.54,294110.82277514884
2011-11-18,16.715,16.715,16.31,16.475,43318.57731644024
2011-11-21,16.355,16.355,16.02,16.235,51518.85208365136
2011-11-22,16.135,16.37,15.95,16.205,137165.31827201953
2011-11-23,15.95,16.205,15.95,15.995,32587.391237978936
2011-11-24,15.78,15.955,15.73,15.825,37467.56220424363
2011-11-25,15.83,16.015,15.76,16.015,142054.64814532132
2011-11-28,16.02,16.395,15.805,16.235,90650.28239963364
2011-11-29,16.235,16.275,15.765,15.905,112463.74599297818
2011-11-30,15.925,16.87,15.64,16.87,63155.24347427874
2011-12-01,16.85,16.85,16.48,16.66,23491.07006563884
2011-12-02,16.645,16.805,16.49,16.755,44069.60769348192
2011-12-05,16.735,17.235,16.735,17.185,32071.43947488933
2011-12-06,17.11,17.11,16.52,16.55,51833.3078919249
2011-12-07,16.635,16.88,16.635,16.875,16415.814379484047
2011-12-08,16.955,16.955,16.205,16.325,34803.84674095558
2011-12-09,16.655,16.74,16.135,16.19,25411.38757441612
2011-12-12,16.045,16.195,16.015,16.095,27206.53335368646
2011-12-13,16.16,16.16,15.82,16.02,29372.61486795909
2011-12-14,16.005,16.225,15.98,16.12,80938.7879713021
2011-12-15,16.13,16.225,15.825,16.095,83704.77789650435
2011-12-16,16.05,16.115,15.86,15.99,149709.96794382538
2011-12-19,15.93,15.93,15.725,15.85,79780.18623110975
2011-12-20,15.975,16.075,15.785,15.79,106539.45962448482
2011-12-21,15.715,16.035,15.61,16.0,27520.98916196001
2011-12-22,15.835,16.59,15.83,16.52,74365.74568768128
2011-12-23,16.735,16.735,16.325,16.44,57382.079071897424
2011-12-28,16.495,16.885,16.495,16.835,29838.19264234468
2011-12-29,16.9,17.47,16.805,17.205,75124.40848725385
2011-12-30,17.095,17.18,16.94,17.06,8091.8943672721725
2012-01-03,17.19,17.25,16.95,17.21,21212.02869790872
2012-01-04,17.405,17.405,16.875,17.305,62811.78446038773
2012-01-05,17.425,17.44,16.955,17.1,209897.7255380858
2012-01-06,17.09,17.135,16.835,16.875,45122.88200274768
2012-01-09,16.92,16.995,16.805,16.905,27001.98442985804
2012-01-10,16.74,17.015,16.67,16.78,264776.3700198443
2012-01-11,16.825,16.98,16.615,16.805,524735.1549381774
2012-01-12,16.685,16.9,16.685,16.75,166895.13051442528
2012-01-13,16.685,16.965,16.685,16.87,138476.5684628301
2012-01-16,17.25,17.25,16.87,16.875,96664.63135399176
2012-01-17,16.875,17.305,16.875,17.225,175205.3121660815
2012-01-18,17.21,18.05,17.155,17.975,182367.5774690887
2012-01-19,18.01,18.355,17.955,18.23,95191.57380552588
2012-01-20,18.23,18.61,18.195,18.61,312941.53564341326
2012-01-23,18.92,18.92,18.525,18.595,35576.24790108381
2012-01-24,18.44,18.82,18.44,18.68,112599.6031140284
2012-01-25,18.69,18.845,18.45,18.515,106472.2943062128
2012-01-26,18.615,18.74,18.575,18.715,14606.930239658068
2012-01-27,18.68,18.68,18.495,18.585,68007.93771943216
2012-01-30,18.635,18.8,18.43,18.605,4899505.419019997
2012-01-31,18.67,18.81,18.52,18.78,30725.08014043657
2012-02-01,18.83,19.155,18.73,19.105,28965.043504808425
2012-02-02,19.14,19.535,19.05,19.13,795296.9012364525
2012-02-03,19.075,19.12,18.945,19.04,70341.93252938482
2012-02-06,19.135,19.575,19.06,19.52,80612.12028697909
2012-02-07,19.42,19.455,19.0,19.135,113716.98977255382
2012-02-08,19.18,19.285,19.11,19.23,87237.0630438101
2012-02-09,19.305,19.305,18.99,19.07,17769.806136467716
2012-02-10,18.975,18.99,18.395,18.55,38159.05968554419
2012-02-13,18.55,18.99,18.415,18.92,53507.86139520684
2012-02-14,18.78,18.78,18.455,18.69,743871.1647076783
2012-02-15,18.965,19.37,18.905,19.145,1668826.1334147458
2012-02-16,19.62,20.255,19.51,20.155,181953.9001679133
2012-02-17,20.07,20.07,19.545,19.585,89482.52175240421
2012-02-21,19.325,19.585,19.23,19.415,57894.97786597466
2012-02-22,19.37,19.885,19.35,19.735,110665.54724469548
2012-02-23,19.76,19.925,19.535,19.875,88845.97771332621
2012-02-24,20.0,20.335,19.94,20.11,406009.7695008396
2012-02-27,19.975,20.135,19.975,20.085,43057.54846588308
2012-02-28,20.185,20.19,19.93,20.02,179261.1814990078
2012-02-29,20.155,20.235,20.07,20.205,38894.82521752404
2012-03-01,20.225,20.23,19.725,19.92,87455.35032819417
2012-03-02,20.01,20.075,19.975,20.05,98714.70004579454
2012-03-05,19.88,20.045,19.81,19.86,80047.32101969165
2012-03-06,19.845,19.88,19.535,19.575,73431.53716989773
2012-03-07,19.645,19.875,19.565,19.8,62831.6287589681
2012-03-08,19.78,19.875,19.575,19.715,50134.33063654405
2012-03-09,19.73,19.835,19.575,19.575,54268.05067928561
2012-03-12,19.62,19.725,19.465,19.565,71395.20683865059
2012-03-13,19.615,19.845,19.575,19.81,77401.92337047779
2012-03-14,19.81,19.81,19.56,19.56,32556.86154785529
2012-03-15,19.565,19.75,19.56,19.74,37533.201038009465
2012-03-16,19.69,19.755,19.56,19.645,20897.57288963517
2012-03-19,19.55,19.765,19.515,19.655,16035.719737444666
2012-03-20,19.655,19.655,19.535,19.585,27647.68737597313
2012-03-21,19.56,19.645,19.51,19.605,21100.595328957414
2012-03-22,19.465,19.59,19.43,19.59,24313.845214471075
2012-03-23,19.465,19.705,19.465,19.585,31295.98534574874
2012-03-26,19.495,19.55,19.275,19.45,97429.40009158908
2012-03-27,19.45,19.605,19.38,19.515,67293.54297053885
2012-03-28,19.44,19.585,19.305,19.335,83117.08136162418
2012-03-29,19.285,19.425,19.255,19.405,47276.75164097085
2012-03-30,19.415,19.615,19.31,19.355,32105.02213402534
2012-04-02,19.355,19.61,19.145,19.595,44435.963974965656
2012-04-03,19.495,19.8,19.495,19.68,16762.326362387423
2012-04-04,19.475,19.62,19.135,19.44,32231.720348038467
2012-04-05,19.395,19.48,19.165,19.395,819648.9085635782
2012-04-09,19.565,19.565,19.18,19.275,52813.31094489392
2012-04-10,19.225,19.37,18.785,18.835,56899.70996794383
2012-04-11,18.93,19.085,18.875,18.965,7922.454587085941
2012-04-12,19.085,19.54,18.86,19.45,60923.523126240274
2012-04-13,19.3,19.3,18.885,18.925,18702.48816974508
2012-04-16,18.925,19.045,18.805,18.905,63520.0732712563
2012-04-17,18.895,18.895,18.725,18.76,26383.75820485422
2012-04-18,18.76,18.765,18.61,18.765,32517.172950694552
2012-04-19,18.765,18.905,18.705,18.76,17351.549381773777
2012-04-20,18.885,19.06,18.61,18.83,39874.82827049305
2012-04-23,18.74,19.265,18.725,19.265,91184.55197679743
2012-04-24,18.515,18.63,17.82,17.825,189941.9935887651
2012-04-25,17.825,17.825,17.045,17.06,112205.77011143338
2012-04-26,16.725,17.015,16.725,16.98,529033.7353075866
2012-04-27,17.015,17.06,16.835,17.025,23774.99618378873
2012-04-30,16.95,17.21,16.845,17.09,85651.04564188674
2012-05-01,17.035,17.37,17.005,17.25,34542.817890398415
2012-05-02,17.25,17.325,16.98,17.185,64916.80659441307
2012-05-03,17.265,17.265,17.06,17.1,35156.464661883685
2012-05-04,17.05,17.12,16.93,17.005,17836.971454739734
2012-05-07,17.025,17.09,16.975,17.035,28497.939245916656
2012-05-08,17.035,17.3,16.975,17.19,208652.11418104108
2012-05-09,17.09,17.09,17.0,17.015,59242.8636849336
2012-05-10,17.13,17.18,17.015,17.025,359368.03541444056
2012-05-11,16.975,17.195,16.95,17.135,34907.647687375975
2012-05-14,16.975,17.135,16.87,17.04,98994.04671042589
2012-05-15,17.085,17.085,16.92,17.045,108226.22500381622
2012-05-16,17.12,17.12,16.835,16.975,71111.28072050068
2012-05-17,16.8,17.065,16.8,17.045,100693.02396580674
2012-05-18,16.845,17.155,16.845,16.93,54435.963974965656
2012-05-22,16.93,16.94,16.55,16.57,119613.7994199359
2012-05-23,16.395,16.83,16.31,16.83,26339.49015417493
2012-05-24,16.805,17.075,16.805,17.075,57974.35506029614
2012-05-25,16.97,17.28,16.97,17.21,33100.290032056175
2012-05-28,17.18,17.235,17.085,17.085,9677.911769195543
2012-05-29,17.225,17.45,17.04,17.165,15521.294458861244
2012-05-30,17.19,17.21,17.02,17.09,55631.20134330637
2012-05-31,16.99,17.19,16.965,17.05,64745.84032972065
2012-06-01,17.04,17.145,16.835,16.835,53898.6414287895
2012-06-04,16.78,16.85,16.56,16.705,35466.34101663868
2012-06-05,16.735,17.06,16.725,17.06,40694.55045031293
2012-06-06,17.1,17.25,16.965,17.12,28636.84933597924
2012-06-07,17.25,17.35,16.8,16.85,43045.33658983361
2012-06-08,16.85,17.11,16.85,17.06,10744.924439016944
2012-06-11,17.305,17.305,16.82,16.955,10496.107464509236
2012-06-12,16.915,17.06,16.615,17.045,292918.6383758205
2012-06-13,17.075,17.09,16.715,16.88,439062.7385132041
2012-06-14,16.88,16.88,16.565,16.71,169300.87009616854
2012-06-15,16.75,16.83,16.455,16.775,102134.0253396428
2012-06-18,16.75,16.855,16.14,16.25,70625.85864753473
2012-06-19,15.835,16.21,15.835,16.14,53970.38620058007
2012-06-20,16.23,16.75,16.215,16.66,75118.30254922913
2012-06-21,16.695,16.75,16.56,16.64,40660.96779117692
2012-06-22,16.645,16.645,16.475,16.5,129705.38849030682
2012-06-25,16.645,16.85,16.5,16.76,46137.99419935888
2012-06-26,16.765,16.765,16.545,16.735,16319.645855594566
2012-06-27,16.79,16.87,16.585,16.87,61692.87131735613
2012-06-28,16.735,17.3,16.67,17.235,9916.043352159975
2012-06-29,17.45,18.32,17.445,18.025,110714.3947488933
2012-07-03,17.975,17.975,17.35,17.79,12445.428178903983
2012-07-04,17.925,18.545,17.9,18.32,12616.3944435964
2012-07-05,18.01,18.01,17.36,17.63,63573.50022897268
2012-07-06,17.5,17.68,17.5,17.585,5681.57533201038
2012-07-09,17.71,17.71,17.5,17.565,10378.568157533202
2012-07-10,17.545,17.545,17.38,17.43,5330.48389558846
2012-07-11,17.48,17.575,17.38,17.575,10670.126698214011
2012-07-12,17.515,17.595,17.215,17.575,16577.62173713937
2012-07-13,17.505,17.635,17.45,17.615,38067.47061517326
2012-07-16,17.595,17.595,17.59,17.595,186.231109754236
2012-07-17,17.595,17.68,17.525,17.55,24181.04106243321
2012-07-18,17.455,17.585,17.425,17.5,10317.508777285911
2012-07-19,17.505,17.825,17.48,17.565,79252.0225919707
2012-07-20,17.44,17.44,16.975,17.0,7614.104716837124
2012-07-23,16.81,16.895,16.45,16.515,82062.28056785224
2012-07-24,16.37,16.455,16.305,16.31,16225.003816211269
2012-07-25,16.305,16.455,16.11,16.14,44929.01847046253
2012-07-26,16.14,16.255,16.05,16.195,2669561.8989467258
2012-07-27,16.18,16.695,15.95,16.6,19058.159059685546
2012-07-30,16.52,16.74,16.52,16.74,13602.50343459014
2012-07-31,16.635,16.98,16.635,16.98,58656.69363455961
2012-08-01,16.9,17.195,16.9,17.025,78809.34208517784
2012-08-02,17.0,17.4,17.0,17.185,13213.249885513662
2012-08-03,17.26,17.595,17.26,17.545,42796.51961532591
2012-08-07,17.49,17.535,17.035,17.425,31692.87131735613
2012-08-08,17.525,17.535,17.43,17.5,65970.08090367883
2012-08-09,17.5,17.575,17.5,17.535,31360.0976950084
2012-08-10,17.52,17.595,17.52,17.55,16965.348801709664
2012-08-13,17.445,17.565,17.425,17.44,77850.70981529538
2012-08-14,17.1,17.565,17.1,17.545,26948.55747214166
2012-08-15,17.35,17.69,17.35,17.595,47319.49320714395
2012-08-16,17.595,17.595,17.42,17.44,11489.848878033888
2012-08-17,17.47,17.63,17.445,17.63,23230.041215081663
2012-08-20,17.635,17.85,17.565,17.83,12205.770111433369
2012-08-21,17.725,17.92,17.725,17.92,7403.449854983972
2012-08-22,17.82,17.82,17.67,17.705,8294.916806594414
2012-08-23,17.66,17.705,17.595,17.695,31025.79758815448
2012-08-24,17.63,17.71,17.405,17.455,12124.86643260571
2012-08-27,17.405,17.465,17.335,17.335,6737.9026102885055
2012-08-28,17.32,17.425,17.235,17.285,7099.679438253702
2012-08-29,17.29,17.36,17.23,17.29,5551.824148984888
2012-08-30,17.135,17.135,17.025,17.025,22167.60799877881
2012-08-31,16.995,17.025,16.905,16.93,46221.9508471989
2012-09-04,16.945,17.16,16.94,17.115,50209.12837734697
2012-09-05,17.16,17.405,17.16,17.405,38873.454434437495
2012-09-06,17.415,17.725,17.405,17.43,28610.899099374143
2012-09-07,17.405,17.57,17.265,17.47,34458.86124255839
2012-09-10,17.35,17.495,17.275,17.43,147517.93619294764
2012-09-11,17.35,17.495,17.24,17.25,199441.3066707373
2012-09-12,17.28,17.465,17.28,17.445,94170.35567088994
2012-09-13,17.405,17.55,17.4,17.475,46189.89467256908
2012-09-14,17.5,17.715,17.415,17.62,39647.3820790719
2012-09-17,17.565,17.725,17.565,17.725,14721.416577621738
2012-09-18,17.655,17.655,17.25,17.37,8282.704930544955
2012-09-19,17.44,17.55,17.305,17.425,5736.528774232942
2012-09-20,17.3,17.55,17.3,17.445,6759.273393375058
2012-09-21,17.515,18.45,17.445,18.035,43081.97221798199
2012-09-24,18.035,18.045,17.88,17.97,9357.350022897268
2012-09-25,17.99,18.05,17.595,17.595,9717.600366356282
2012-09-26,17.54,17.54,17.415,17.465,18529.99542054648
2012-09-27,17.545,17.55,17.4,17.465,254202.4118455198
2012-09-28,17.465,17.74,17.465,17.69,49103.95359487101
2012-10-01,17.665,18.305,17.47,18.28,60270.18775759426
2012-10-02,18.31,18.735,18.31,18.68,17763.700198442988
2012-10-03,18.8,19.065,18.74,18.905,18600.213707830862
2012-10-04,18.99,19.49,18.99,19.145,81263.92917111891
2012-10-05,19.115,19.215,18.83,18.92,41847.04625248054
2012-10-09,19.185,19.185,18.455,18.55,13007.174477179056
2012-10-10,18.45,18.45,18.195,18.225,13118.607846130362
2012-10-11,18.085,18.715,18.085,18.54,44257.36528774233
2012-10-12,18.735,18.735,18.515,18.62,15101.51121966112
2012-10-15,18.59,18.61,18.52,18.61,27383.605556403603
2012-10-16,18.55,18.725,18.54,18.71,11752.404213097238
2012-10-17,18.71,18.83,18.64,18.73,40667.07372920165
2012-10-18,18.66,18.81,18.64,18.665,20998.3208670432
2012-10-19,18.765,18.9,18.64,18.64,12010.38009464204
2012-10-22,18.63,18.905,18.475,18.905,11793.61929476416
2012-10-23,18.825,18.94,18.165,18.335,8653.640665547246
2012-10-24,18.29,18.29,18.05,18.18,42727.8278125477
2012-10-25,18.29,18.415,18.07,18.26,12233.24683254465
2012-10-26,18.24,18.93,18.235,18.83,12994.9626011296
2012-10-29,18.83,19.145,18.36,19.145,6856.968401770722
2012-10-30,18.99,19.145,18.99,19.145,3017.8598687223325
2012-10-31,19.29,19.29,18.165,18.17,255516.7150053427
2012-11-01,18.23,18.29,18.11,18.165,36800.48847504198
2012-11-02,18.225,18.445,18.205,18.355,91161.65470920473
2012-11-05,18.3,18.51,18.3,18.5,32043.96275377805
2012-11-06,18.5,18.585,18.42,18.585,112370.63043810106
2012-11-07,18.48,18.575,18.475,18.575,11561.593649824455
2012-11-08,18.52,18.52,18.31,18.425,37817.12715615937
2012-11-09,18.385,18.43,18.19,18.265,81776.82796519615
2012-11-12,18.265,18.32,18.165,18.24,5541.138757441612
2012-11-13,18.075,18.225,18.075,18.225,23816.21126545565
2012-11-14,18.185,18.185,18.1,18.16,31360.0976950084
2012-11-15,18.015,18.015,17.775,17.825,12195.084719890094
2012-11-16,17.755,17.755,17.345,17.57,199638.2231720348
2012-11-19,17.545,17.875,17.5,17.86,21102.1218134636
2012-11-20,17.87,18.37,17.73,18.275,190654.8618531522
2012-11-21,18.31,18.48,18.31,18.335,33503.28194168829
2012-11-22,18.5,18.5,18.205,18.5,256.4493970386201
2012-11-23,18.355,18.61,18.235,18.29,16754.693939856512
2012-11-26,17.73,18.355,17.73,18.355,460900.6258586476
2012-11-27,18.45,18.45,17.99,18.235,183687.9865669364
2012-11-28,17.995,18.21,17.97,18.12,5936.498244542818
2012-11-29,18.12,18.18,17.9,18.1,11033.430010685392
2012-11-30,18.265,18.265,17.95,18.115,74683.25446496718
2012-12-03,18.1,18.165,18.07,18.075,20456.418867348497
2012-12-04,18.04,18.1,17.83,17.915,94909.17417188216
2012-12-05,17.775,17.8,17.55,17.615,73567.39429094795
2012-12-06,17.325,17.62,17.325,17.465,16719.58479621432
2012-12-07,17.545,17.545,17.47,17.545,35364.06655472447
2012-12-10,17.565,17.69,17.47,17.61,36605.09845825065
2012-12-11,17.565,17.88,17.54,17.875,31552.43474278736
2012-12-12,18.035,18.09,17.74,17.975,22775.148832239352
2012-12-13,17.975,18.075,17.88,17.88,45402.22866737903
2012-12-14,17.8,17.93,17.8,17.835,60018.31781407419
2012-12-17,17.85,17.915,17.635,17.64,67656.84628301024
2012-12-18,17.69,17.87,17.69,17.725,46356.28148374294
2012-12-19,17.825,18.035,17.785,17.915,96015.8754388643
2012-12-20,17.975,17.975,17.715,17.845,150950.99984735154
2012-12-21,17.715,17.86,17.715,17.785,74190.19996947031
2012-12-24,17.88,17.88,17.63,17.715,2243.932224087925
2012-12-27,17.6,17.78,17.31,17.74,103869.63822317203
2012-12-28,17.64,17.725,17.375,17.49,18832.23935277057
2012-12-31,17.455,17.785,17.445,17.775,28096.47382079072
2013-01-02,17.82,17.925,17.545,17.9,28708.594107769808
2013-01-03,17.68,17.875,17.535,17.565,83636.08609372615
2013-01-04,17.52,17.595,17.16,17.255,68421.61502060754
2013-01-07,17.235,17.45,16.8,17.425,70132.80415203786
2013-01-08,17.305,17.645,17.165,17.645,27234.01007479774
2013-01-09,17.785,18.135,17.505,17.92,95220.57701114334
2013-01-10,17.8,17.905,17.645,17.725,26515.03587238589
2013-01-11,17.655,17.835,17.655,17.825,34936.650892993435
2013-01-14,17.825,17.955,17.735,17.875,29458.098000305297
2013-01-15,17.695,17.875,17.66,17.715,45307.586627995726
2013-01-16,17.645,17.82,17.645,17.785,47914.82216455503
2013-01-17,17.81,18.135,17.725,18.135,51792.09281025798
2013-01-18,18.1,18.29,18.095,18.21,11167.76064722943
2013-01-21,18.205,18.26,18.195,18.215,22159.975576247904
2013-01-22,18.26,18.415,18.24,18.415,102714.08945199208
2013-01-23,18.24,18.68,18.235,18.51,25368.646008243017
2013-01-24,18.56,18.82,18.24,18.45,33023.96580674706
2013-01-25,18.35,18.56,18.35,18.42,24632.880476263166
2013-01-28,18.455,18.535,18.355,18.48,54364.21920317509
2013-01-29,18.42,18.5,18.375,18.395,47043.19951152496
2013-01-30,18.42,18.535,18.37,18.51,55440.39078003359
2013-01-31,18.52,18.655,18.42,18.575,123761.2578232331
2013-02-01,18.76,18.79,18.64,18.695,48101.05327430927
2013-02-04,18.725,18.855,18.59,18.615,25057.24316898184
2013-02-05,18.615,18.915,18.615,18.885,95631.20134330635
2013-02-06,18.765,19.215,18.765,19.095,64825.217524042135
2013-02-07,19.17,19.82,19.155,19.595,44353.533811631816
2013-02-08,19.71,20.495,19.71,19.805,110512.89879407723
2013-02-11,19.75,20.17,19.67,19.875,97859.86872233248
2013-02-12,19.66,20.105,19.63,19.81,19509.99847351549
2013-02-13,20.065,20.09,19.56,19.905,124871.0120592276
2013-02-14,19.905,19.905,19.525,19.655,45739.5817432453
2013-02-15,19.63,20.0,19.535,19.86,62410.3190352618
2013-02-19,19.735,19.995,19.735,19.97,23437.643107922457
2013-02-20,19.95,19.98,19.725,19.895,104315.37169897728
2013-02-21,19.925,20.07,19.765,19.905,168262.86063196458
2013-02-22,19.995,20.415,19.86,20.335,55869.3329262708
2013-02-25,20.375,20.785,20.215,20.26,53517.02030224393
2013-02-26,20.16,20.28,19.875,20.11,49928.25522820943
2013-02-27,19.93,20.59,19.845,20.52,68020.1495954816
2013-02-28,20.5,20.85,20.375,20.75,51028.85055716684
2013-03-01,20.71,21.325,20.47,21.28,68948.25217524043
2013-03-04,21.14,21.59,21.14,21.57,37070.67623263624
2013-03-05,21.68,21.68,21.425,21.515,141579.91146389864
2013-03-06,21.515,21.66,21.325,21.355,22543.12318729965
2013-03-07,21.44,21.535,21.21,21.49,107672.11112807204
2013-03-08,21.52,21.52,21.215,21.4,24564.188673484965
2013-03-11,21.465,21.465,21.24,21.36,21076.17157685849
2013-03-12,21.265,21.425,21.185,21.295,176869.18027782018
2013-03-13,21.325,21.325,20.8,21.11,41166.23416272325
2013-03-14,21.075,21.215,21.025,21.06,101361.62417951458
2013-03-15,21.135,21.51,21.025,21.5,105012.97511830257
2013-03-18,21.28,21.51,21.26,21.48,46247.901083804
2013-03-19,21.52,21.52,21.36,21.375,30050.373988704017
2013-03-20,21.465,21.52,21.285,21.335,26006.7165318272
2013-03-21,21.43,21.575,21.24,21.36,61816.5165623569
2013-03-22,21.43,21.455,21.17,21.295,23762.78430773928
2013-03-25,21.36,21.465,20.95,21.215,44545.87085941078
2013-03-26,21.325,21.52,21.205,21.425,232195.0847198901
2013-03-27,21.38,21.43,21.31,21.4,14435.963974965654
2013-03-28,21.28,21.495,21.265,21.44,119215.38696382233
2013-04-01,21.665,21.87,21.42,21.595,41850.09922149291
2013-04-02,21.7,21.7,21.39,21.48,49297.81712715616
2013-04-03,21.74,22.28,21.225,21.755,226699.740497634
2013-04-04,21.835,21.835,21.3,21.62,336595.9395512136
2013-04-05,21.74,21.74,21.39,21.525,143820.7907189742
2013-04-08,21.48,21.68,21.48,21.64,56113.57044725996
2013-04-09,21.68,21.7,21.52,21.645,43062.12791940162
2013-04-10,21.73,22.37,21.715,22.065,785067.9285605252
2013-04-11,22.015,22.015,21.71,21.85,61859.25812853
2013-04-12,21.645,21.86,21.585,21.825,20222.86673790261
2013-04-15,21.665,21.975,21.415,21.575,54661.88368188063
2013-04-16,21.765,21.765,21.09,21.585,28504.045183941384
2013-04-17,21.475,21.615,21.345,21.47,55519.76797435506
2013-04-18,21.39,21.615,21.14,21.425,178557.47214165778
2013-04-19,21.405,21.495,21.14,21.39,62155.39612272936
2013-04-22,21.405,21.565,21.265,21.525,52689.66569989315
2013-04-23,21.44,21.755,21.395,21.52,159858.03694092506
2013-04-24,21.495,21.64,21.345,21.44,153938.33002595024
2013-04-25,21.49,21.49,21.12,21.355,71989.00931155549
2013-04-26,21.14,21.265,20.75,20.86,73622.3477331705
2013-04-29,20.905,21.09,20.665,20.975,92008.85361013586
2013-04-30,20.925,21.095,20.68,21.095,80404.5183941383
2013-05-01,21.045,21.13,21.035,21.12,59542.05464814532
2013-05-02,21.12,21.405,21.12,21.375,16102.885055716684
2013-05-03,21.52,21.52,21.28,21.375,25419.01999694703
2013-05-06,21.265,21.575,21.265,21.575,50003.052969012366
2013-05-07,21.515,21.68,21.455,21.68,50885.36101358572
2013-05-08,21.69,21.705,21.17,21.31,45385.43733781103
2013-05-09,21.205,21.295,20.975,21.01,428183.4834376431
2013-05-10,20.9,21.155,20.595,20.775,111847.04625248056
2013-05-13,20.87,20.885,20.635,20.7,34890.85635780797
2013-05-14,20.66,21.16,20.59,21.075,78192.64234468021
2013-05-15,21.075,21.115,20.895,21.015,60993.74141352466
2013-05-16,20.895,21.335,20.895,21.295,36064.72294306213
2013-05-17,21.38,21.48,21.09,21.48,27182.109601587545
2013-05-21,21.205,21.26,20.98,21.165,18442.985803694093
2013-05-22,21.075,21.255,20.68,20.925,41044.11540222867
2013-05-23,20.76,21.11,20.605,21.075,41436.42192031751
2013-05-24,20.97,21.13,20.92,21.12,44922.9125324378
2013-05-27,20.885,21.14,20.885,21.14,2475.9578690276294
2013-05-28,21.14,21.205,20.845,21.015,62089.75728896352
2013-05-29,20.885,21.025,20.82,20.825,31715.768584948863
2013-05-30,20.88,20.98,20.775,20.855,62831.6287589681
2013-05-31,20.605,21.145,20.605,20.885,168989.46725690734
2013-06-03,20.795,21.015,20.795,20.795,29697.75606777592
2013-06-04,20.875,20.875,20.575,20.575,16221.9508471989
2013-06-05,20.57,20.575,19.99,20.105,66124.25583880323
2013-06-06,20.17,20.33,19.945,20.21,26150.206075408336
2013-06-07,19.94,20.415,19.82,20.305,614780.9494733629
2013-06-10,20.345,20.395,20.185,20.31,43778.0491528011
2013-06-11,20.215,20.26,19.94,20.0,33970.38620058006
2013-06-12,19.97,19.98,19.71,19.82,34263.47122576706
2013-06-13,19.81,19.825,19.62,19.665,39925.20225919707
2013-06-14,19.595,19.655,19.525,19.59,24014.65425125935
2013-06-17,19.57,19.95,19.495,19.845,80312.92932376737
2013-06-18,19.94,19.94,19.79,19.82,43636.08609372615
2013-06-19,19.78,19.835,19.705,19.75,428525.415967028
2013-06-20,19.78,19.785,19.595,19.73,362286.673790261
2013-06-21,19.87,19.92,19.535,19.685,94028.392611815
2013-06-24,19.545,19.97,19.31,19.735,26802.01495954816
2013-06-25,19.85,20.05,19.78,19.95,52707.98351396734
2013-06-26,19.97,20.47,19.965,20.33,115782.3233094184
2013-06-27,20.495,20.72,20.37,20.435,157212.63929171118
2013-06-28,20.495,21.145,20.46,20.94,44110.82277514883
2013-07-02,20.7,20.7,20.33,20.605,46676.84323004122
2013-07-03,20.56,20.73,20.39,20.73,274454.28178903984
2013-07-04,20.675,20.99,20.675,20.89,5599.145168676539
2013-07-05,21.0,21.0,20.565,20.605,34371.851625706004
2013-07-08,20.48,20.655,20.365,20.485,15560.983056021982
2013-07-09,20.49,20.75,20.49,20.725,14135.24652724775
2013-07-10,20.6,20.95,20.59,20.88,17742.329415356435
2013-07-11,20.905,21.425,20.835,21.365,55579.30087009617
2013-07-12,21.175,21.47,20.94,21.115,22225.61441001374
2013-07-15,21.365,21.365,21.26,21.26,2259.197069149748
2013-07-16,21.26,21.26,20.905,20.96,14892.382842314151
2013-07-17,21.075,21.075,20.78,20.905,88456.72416424974
2013-07-18,20.75,21.27,20.75,21.27,19566.47840024424
2013-07-19,21.155,21.585,21.155,21.585,103004.12150816667
2013-07-22,21.59,21.665,21.57,21.62,27223.324683254465
2013-07-23,21.585,21.685,21.575,21.59,33150.66402076019
2013-07-24,21.695,21.9,21.575,21.9,211350.9387879713
2013-07-25,22.06,22.06,21.595,21.81,182584.3382689666
2013-07-26,21.87,21.875,21.775,21.8,35644.93970386201
2013-07-29,21.785,21.875,21.775,21.845,34414.5931918791
2013-07-30,21.94,23.26,21.94,23.245,153683.4071134178
2013-07-31,23.245,24.6,23.245,24.26,360767.8217066097
2013-08-01,24.28,24.28,23.765,24.02,69477.94229888567
2013-08-02,24.065,24.26,23.92,24.255,120224.3932224088
2013-08-06,23.92,24.225,23.92,24.13,58484.20088536102
2013-08-07,23.99,24.19,23.99,24.065,114448.17585101513
2013-08-08,23.975,24.445,23.975,24.435,42575.17936192948
2013-08-09,24.51,24.51,23.685,24.04,215229.73591818043
2013-08-12,24.04,24.055,23.875,23.955,121575.3320103801
2013-08-13,24.0,24.22,23.73,23.985,60294.611509693175
2013-08-14,24.035,24.22,23.825,24.14,29980.15570141964
2013-08-15,24.16,24.32,24.06,24.22,62175.240421309725
2013-08-16,24.22,24.295,24.06,24.245,90738.81850099222
2013-08-19,24.165,24.2,24.035,24.065,39207.75454129141
2013-08-20,24.11,24.13,23.57,23.81,60981.5295374752
2013-08-21,23.8,23.805,23.515,23.71,163236.1471531064
2013-08-22,23.69,23.875,23.575,23.765,26742.48206380705
2013-08-23,23.775,23.81,23.445,23.715,12790.413677301176
2013-08-26,23.8,23.97,23.72,23.885,31459.319187910245
2013-08-27,23.755,23.925,23.66,23.805,82613.34147458404
2013-08-28,23.74,23.87,23.43,23.505,27826.286063196458
2013-08-29,23.38,23.805,23.0,23.705,22825.52282094337
2013-08-30,23.62,23.73,23.31,23.36,18835.29232178293
2013-09-03,23.585,23.805,23.405,23.635,61399.786292169134
2013-09-04,23.595,24.095,23.53,23.995,108339.1848572737
2013-09-05,23.99,24.18,23.88,24.01,210544.95496870708
2013-09-06,23.855,24.04,23.625,23.95,41016.63868111739
2013-09-09,24.0,24.44,24.0,24.385,16908.86887498092
2013-09-10,24.385,25.36,24.385,25.115,69778.65974660357
2013-09-11,25.025,25.17,24.725,25.125,65388.49030682339
2013-09-12,25.0,25.005,24.47,24.59,47075.25568615479
2013-09-13,24.465,24.965,24.465,24.82,57046.252480537325
2013-09-16,24.73,24.92,24.37,24.66,79419.93588765075
2013-09-17,24.745,24.745,24.55,24.56,45151.885208365136
2013-09-18,24.65,24.69,24.535,24.59,75606.77759120746
2013-09-19,24.605,25.235,24.605,25.21,634967.1805831171
2013-09-20,24.775,25.21,24.775,24.89,91750.87772859106
2013-09-23,24.935,25.27,24.825,25.27,63836.055564036025
2013-09-24,25.08,25.68,25.08,25.59,49157.38055258739
2013-09-25,25.75,25.77,25.41,25.46,35956.34254312319
2013-09-26,25.405,25.635,25.405,25.615,43930.69760341933
2013-09-27,25.43,25.69,25.43,25.69,15193.100290032056
2013-09-30,25.59,25.63,25.425,25.435,20581.590596855443
2013-10-01,25.4,25.635,25.4,25.505,23680.354144405435
2013-10-02,25.715,26.105,25.71,26.01,25667.83697145474
2013-10-03,25.84,26.215,25.84,26.005,17360.70828881087
2013-10-04,26.09,26.155,26.005,26.015,64919.85956342543
2013-10-07,26.105,26.355,26.02,26.31,7211.112807205007
2013-10-08,26.265,26.355,26.225,26.33,25174.78247595787
2013-10-09,26.415,26.415,26.26,26.265,18688.74980918944
2013-10-10,26.425,26.99,26.425,26.88,30348.03846740956
2013-10-11,26.9,27.09,26.585,26.665,83054.4954968707
2013-10-15,26.55,26.865,26.515,26.685,91453.21324988552
2013-10-16,26.705,26.705,26.46,26.475,18891.77224851168
2013-10-17,26.555,26.795,26.435,26.735,67403.44985498398
2013-10-18,26.765,26.965,26.475,26.855,47159.21233399481
2013-10-21,27.185,27.185,26.62,26.785,73034.65119829035
2013-10-22,26.795,26.855,26.47,26.555,230537.3225461761
2013-10-23,26.715,28.085,26.715,27.85,51511.21966112044
2013-10-24,27.825,28.325,27.595,27.815,38885.66631048695
2013-10-25,27.695,27.705,27.45,27.59,26179.2092810258
2013-10-28,27.58,27.6,27.22,27.245,519484.0482369104
2013-10-29,27.37,27.55,27.24,27.55,291274.6145626622
2013-10-30,27.55,27.55,27.345,27.52,379436.7272172188
2013-10-31,27.435,27.74,27.435,27.59,29073.423904747367
2013-11-01,27.575,28.13,27.48,28.11,161524.95802167608
2013-11-04,28.01,28.045,27.73,27.79,103110.97542359943
2013-11-05,27.855,28.015,27.855,27.985,59546.63410166387
2013-11-06,28.01,28.185,27.94,28.035,58410.92962906427
2013-11-07,27.995,28.32,27.995,28.27,85061.82262250039
2013-11-08,28.25,28.385,27.5,27.615,69937.41413524652
2013-11-11,27.38,27.575,27.06,27.355,81172.34010074798
2013-11-12,27.275,27.755,27.275,27.69,85722.7904136773
2013-11-13,27.465,27.635,27.16,27.52,35423.599450465576
2013-11-14,27.52,27.925,27.405,27.855,35348.80170966265
2013-11-15,27.855,27.905,27.575,27.825,35608.30407571363
2013-11-18,27.8,28.01,27.78,27.785,43794.84048236911
2013-11-19,27.78,27.995,27.6,27.955,64987.024881697456
2013-11-20,28.09,28.09,27.81,27.975,76669.2108075103
2013-11-21,28.06,28.395,27.975,28.29,61034.956495191575
2013-11-22,28.57,28.57,28.055,28.29,27070.67623263624
2013-11-25,28.325,28.325,27.79,28.065,71002.90032056175
2013-11-26,27.93,28.27,27.93,28.13,27504.197832392
2013-11-27,28.13,28.325,27.955,28.295,29055.10609067318
2013-11-28,28.015,28.17,28.0,28.03,61624.17951457793
2013-11-29,27.905,28.135,27.905,28.065,8450.618226225004
2013-12-02,28.015,28.15,27.66,28.01,51763.08960464052
2013-12-03,28.01,28.055,27.45,27.73,66168.52388948253
2013-12-04,27.55,27.57,27.085,27.23,17885.81895893757
2013-12-05,27.1,27.69,27.1,27.32,28598.687223324683
2013-12-06,27.465,27.58,27.17,27.22,16687.52862158449
2013-12-09,27.2,27.435,27.15,27.3,42669.82140131278
2013-12-10,27.365,27.565,27.345,27.525,64970.23355212944
2013-12-11,27.405,27.66,27.37,27.51,40076.32422530912
2013-12-12,27.435,27.665,27.43,27.435,42353.83910853305
2013-12-13,27.435,27.825,27.435,27.72,52831.6287589681
2013-12-16,27.76,28.62,27.645,28.24,87237.0630438101
2013-12-17,28.365,28.545,28.02,28.38,95742.63471225768
2013-12-18,28.535,29.105,28.24,28.52,86968.40177072203
2013-12-19,28.52,28.9,28.475,28.57,96173.10334300109
2013-12-20,28.595,29.04,28.555,28.975,120671.6531827202
2013-12-23,28.94,29.11,28.755,28.87,25009.922149290185
2013-12-24,28.87,29.09,28.87,28.97,12272.935429705389
2013-12-27,29.09,29.275,29.035,29.205,33729.201648603266
2013-12-30,29.185,29.28,29.08,29.195,75553.35063349108
2013-12-31,29.22,29.345,29.08,29.185,39148.2216455503
2014-01-02,29.14,29.14,28.675,28.9,24654.25125934972
2014-01-03,28.85,29.325,28.71,29.315,32569.07342390475
2014-01-06,29.41,29.41,28.62,28.805,139248.96962295834
2014-01-07,28.965,30.165,28.965,29.89,62472.90490001527
2014-01-08,29.965,29.965,29.51,29.685,55089.29934361167
2014-01-09,29.695,29.835,29.14,29.5,31216.608151427263
2014-01-10,29.475,29.8,29.195,29.29,50880.78156006717
2014-01-13,29.31,29.505,29.04,29.115,32475.957869027632
2014-01-14,29.025,29.13,28.71,28.855,25467.867501144865
2014-01-15,28.725,29.57,28.53,29.325,582933.9032208823
2014-01-16,29.07,29.325,28.79,29.045,44616.089146695165
2014-01-17,29.18,29.535,29.135,29.255,29215.38696382232
2014-01-20,29.095,29.435,29.095,29.365,3970.386200580064
2014-01-21,29.535,29.61,29.025,29.155,22775.148832239352
2014-01-22,29.04,29.345,28.965,28.97,45133.56739429095
2014-01-23,28.78,29.055,28.65,28.655,14880.170966264694
2014-01-24,28.255,28.49,27.94,28.025,21735.61288352924
2014-01-27,27.88,28.23,27.51,27.625,44475.6525721264
2014-01-28,27.72,27.765,27.24,27.61,60061.059380247294
2014-01-29,27.43,28.415,27.43,28.4,103468.1727980461
2014-01-30,28.325,28.53,28.185,28.53,35753.32010380095
2014-01-31,28.28,28.675,28.28,28.655,25041.97832392001
2014-02-03,28.535,28.535,27.975,28.39,60406.04487864448
2014-02-04,28.455,28.525,28.07,28.51,49221.49290184705
2014-02-05,28.58,29.015,28.515,28.71,150847.19890093117
2014-02-06,28.625,29.265,28.625,29.04,92219.508471989
2014-02-07,29.245,29.53,28.95,29.23,35032.81941688292
2014-02-10,29.015,29.41,28.7,28.85,39485.57472141658
2014-02-11,29.025,29.67,29.025,29.14,55203.78568157533
2014-02-12,29.595,31.05,29.595,30.145,132575.17936192948
2014-02-13,30.055,30.73,30.055,30.425,215177.83544497023
2014-02-14,30.59,30.98,30.38,30.84,61105.17478247596
2014-02-18,30.84,30.985,30.735,30.92,142460.6930239658
2014-02-19,31.005,32.055,30.955,31.59,196067.7759120745
2014-02-20,31.75,31.88,31.565,31.74,54284.842008853615
2014-02-21,31.87,31.87,31.14,31.17,25941.077698061366
2014-02-24,31.3,31.58,31.2,31.515,68233.85742634712
2014-02-25,31.2,31.385,30.815,31.06,192053.1216608152
2014-02-26,30.965,31.695,30.94,31.685,116583.7276751641
2014-02-27,31.835,32.12,31.685,32.02,39679.43825370172
2014-02-28,31.82,32.39,31.82,32.3,40056.479926728745
2014-03-03,32.215,32.395,32.215,32.365,63578.079682491225
2014-03-04,32.535,32.63,32.215,32.62,55854.06808120898
2014-03-05,32.735,32.735,32.44,32.46,59255.07556098306
2014-03-06,32.77,32.91,32.735,32.87,28201.801251717297
2014-03-07,33.095,33.24,32.86,33.02,118334.60540375517
2014-03-10,32.86,33.25,32.86,33.24,77340.8639902305
2014-03-11,33.34,33.995,33.24,33.8,68160.58617005037
2014-03-12,33.84,33.915,33.765,33.81,87656.84628301024
2014-03-13,33.96,33.965,33.805,33.835,41358.57121050222
2014-03-14,33.94,34.265,33.905,34.155,27375.97313387269
2014-03-17,34.065,34.535,34.065,34.445,97795.7563730728
2014-03-18,34.61,35.31,34.365,34.885,64184.09403144558
2014-03-19,35.0,35.0,34.365,34.375,106536.40665547246
2014-03-20,34.39,34.87,33.995,34.79,52998.015570141964
2014-03-21,34.93,35.185,34.905,35.185,73121.66081514274
2014-03-24,35.185,35.185,33.71,34.47,73329.26270798352
2014-03-25,34.675,35.335,34.45,35.07,49433.67424820639
2014-03-26,35.01,35.26,35.01,35.07,72253.09113112502
2014-03-27,35.05,35.09,33.705,33.965,99629.06426499772
2014-03-28,34.05,34.05,33.375,33.39,121350.9387879713
2014-03-31,33.545,33.605,33.235,33.555,139916.04335216
2014-04-01,33.555,34.525,33.555,34.15,65800.6411234926
2014-04-02,34.27,34.57,34.27,34.475,163020.9128377347
2014-04-03,34.495,34.5,34.335,34.45,64100.13738360556
2014-04-04,34.48,34.48,34.355,34.415,52730.88078156007
2014-04-07,34.45,34.45,33.735,33.88,53214.77637001985
2014-04-08,33.6,34.265,33.46,34.16,32579.758815448025
2014-04-09,34.275,34.34,34.0,34.095,26212.79194016181
2014-04-10,34.04,34.335,34.035,34.23,25412.914058922303
2014-04-11,34.01,34.205,33.22,33.31,45301.480689971
2014-04-14,33.22,33.86,33.22,33.22,44294.00091589071
2014-04-15,33.53,33.745,33.245,33.62,55672.416424973286
2014-04-16,33.675,34.115,33.655,33.875,84165.7762173714
2014-04-17,33.875,34.265,33.75,34.105,14411.54022286674
2014-04-21,34.25,34.25,33.785,34.065,11369.256602045489
2014-04-22,34.035,34.13,33.745,33.975,53915.43275835751
2014-04-23,33.86,34.13,33.795,33.855,16656.998931460847
2014-04-24,33.875,34.13,33.875,34.025,30833.46054037552
2014-04-25,33.565,33.855,32.885,33.235,54680.20149595482
2014-04-28,33.24,33.36,33.235,33.325,57116.47076782171
2014-04-29,33.68,36.905,33.585,34.245,160233.5521294459
2014-04-30,34.365,34.975,34.205,34.575,242422.53091131125
2014-05-01,34.51,34.935,34.345,34.83,96945.5045031293
2014-05-02,34.83,35.145,34.83,34.99,60653.33536864601
2014-05-05,35.22,35.22,34.875,34.99,11605.86170050374
2014-05-06,34.99,35.39,34.82,35.165,389071.8974202412
2014-05-07,35.225,35.3,34.36,35.15,221865.3640665548
2014-05-08,35.075,35.14,34.71,34.75,102030.2243932224
2014-05-09,34.775,34.945,34.22,34.69,20393.833002595024
2014-05-12,34.75,34.775,34.51,34.69,10899.099374141351
2014-05-13,34.705,34.83,34.51,34.625,20496.10746450924
2014-05-14,34.57,34.59,34.395,34.5,23918.48572736987
2014-05-15,34.685,34.69,33.82,33.93,42250.03816211266
2014-05-16,33.99,33.99,33.775,33.775,29013.89100900626
2014-05-20,33.775,33.945,33.775,33.815,75330.48389558846
2014-05-21,33.775,33.955,33.775,33.85,31402.8392611815
2014-05-22,33.88,34.05,33.795,33.85,47400.39688597161
2014-05-23,33.785,33.97,33.775,33.815,48656.69363455961
2014-05-26,34.195,34.195,33.945,34.02,12724.77484353534
2014-05-27,33.97,34.29,33.97,34.035,46228.05678522364
2014-05-28,33.925,34.255,33.905,33.965,39601.58754388643
2014-05-29,33.965,34.48,33.775,34.365,70511.37230957106
2014-05-30,34.355,34.75,34.355,34.555,37507.25080140437
2014-06-02,34.84,36.0,34.84,35.63,144283.31552434745
2014-06-03,35.505,35.83,35.215,35.735,121250.19081056328
2014-06-04,35.865,35.895,35.47,35.78,40177.07220271714
2014-06-05,35.77,35.825,35.235,35.42,48916.1960006106
2014-06-06,35.425,36.015,35.345,35.9,338650.5876965349
2014-06-09,35.79,37.08,35.75,36.665,107412.60876202107
2014-06-10,36.6,36.645,36.27,36.59,18426.19447412609
2014-06-11,36.495,36.53,35.97,36.105,40627.38513204091
2014-06-12,36.105,36.105,35.71,35.79,26832.544649671807
2014-06-13,35.74,35.785,35.275,35.29,26889.024576400552
2014-06-16,35.185,35.445,35.015,35.28,70790.71897420242
2014-06-17,35.31,35.725,35.17,35.32,88091.89436727218
2014-06-18,35.32,35.505,35.31,35.505,61947.79422988857
2014-06-19,35.485,35.485,35.15,35.39,31149.442833155244
2014-06-20,35.165,35.435,35.165,35.21,40528.16363913906
2014-06-23,35.15,35.3,34.885,35.005,77612.57823233094
2014-06-24,35.105,35.185,34.99,35.09,39986.26163944436
2014-06-25,35.08,35.09,34.71,34.94,18345.290795298428
2014-06-26,34.87,34.87,34.37,34.61,46160.89146695161
2014-06-27,34.52,35.005,34.405,34.935,46771.48526942452
2014-06-30,34.685,34.84,34.45,34.625,36481.453213249886
2014-07-02,34.465,35.19,34.465,34.975,28971.14944283316
2014-07-03,35.425,35.425,34.51,34.78,53672.72172187453
2014-07-04,35.095,35.145,34.875,34.895,5705.999084109297
2014-07-07,34.865,35.255,34.455,34.76,50241.1845519768
2014-07-08,34.465,34.61,34.12,34.43,24948.86276904289
2014-07-09,34.475,34.64,34.095,34.37,54310.79224545871
2014-07-10,33.935,35.5,33.935,35.135,153431.53716989773
2014-07-11,35.185,35.275,34.645,34.645,48389.558845977714
2014-07-14,34.645,35.38,34.645,35.0,22729.354297053887
2014-07-15,34.775,35.08,34.705,34.8,22582.811784460388
2014-07-16,34.595,34.92,34.59,34.865,95374.75194626774
2014-07-17,34.775,35.67,34.775,35.305,26218.897878186537
2014-07-18,35.22,35.35,35.215,35.215,8969.622958326972
2014-07-21,35.215,35.58,35.215,35.58,18864.2955274004
2014-07-22,35.605,35.81,35.535,35.625,16585.25415967028
2014-07-23,35.38,35.835,35.38,35.83,13816.211265455657
2014-07-24,35.62,36.315,35.62,36.31,37189.74202411846
2014-07-25,36.22,36.22,35.74,35.82,26444.81758510151
2014-07-28,36.14,36.37,36.03,36.165,38259.80766295223
2014-07-29,36.655,38.24,36.655,38.05,110818.1956953137
2014-07-30,38.545,39.09,38.23,38.925,123674.24820638073
2014-07-31,38.74,39.62,38.74,38.9,78291.86383758204
2014-08-01,38.7,39.045,37.565,37.9,43677.30117539307
2014-08-05,38.375,38.375,37.815,38.31,42188.97878186536
2014-08-06,38.315,38.375,38.085,38.085,40340.40604487865
2014-08-07,38.215,38.29,37.86,38.04,84512.28820027476
2014-08-08,37.66,38.605,37.19,38.02,89615.32590444207
2014-08-11,37.99,38.29,37.775,37.88,47401.923370477794
2014-08-12,37.775,38.275,37.775,38.095,35774.690886887496
2014-08-13,38.225,38.38,37.935,38.14,73681.88062891162
2014-08-14,38.41,38.415,37.305,37.305,78546.7867501145
2014-08-15,37.25,37.74,37.145,37.685,119155.8540680812
2014-08-18,37.715,37.935,37.075,37.225,93404.06044878643
2014-08-19,37.57,38.87,37.24,38.41,49467.2569073424
2014-08-20,38.27,38.48,37.975,38.48,49752.70950999847
2014-08-21,38.33,38.565,38.33,38.5,28948.25217524042
2014-08-22,38.105,38.675,37.52,38.06,97702.6408181957
2014-08-25,38.23,38.23,37.82,37.93,38978.781865364064
2014-08-26,37.86,38.88,37.86,38.755,51630.28545260266
2014-08-27,38.755,38.755,38.36,38.515,27768.279651961533
2014-08-28,38.45,38.8,38.365,38.47,62315.67699587849
2014-08-29,38.445,38.62,38.255,38.255,26408.181956953136
2014-09-02,38.455,39.955,38.255,39.7,64167.302701877576
2014-09-03,39.705,39.92,39.385,39.465,45075.56098305602
2014-09-04,39.315,39.38,38.47,38.975,21909.63211723401
2014-09-05,39.09,39.185,38.505,38.77,27907.18974202412
2014-09-08,38.91,39.425,38.835,39.36,34645.092352312626
2014-09-09,39.305,39.38,38.995,39.045,152866.7379026103
2014-09-10,39.28,39.325,38.75,38.91,68871.92794993131
2014-09-11,38.95,39.34,38.515,38.955,95872.38589528317
2014-09-12,38.745,39.335,38.745,38.915,34983.97191268509
2014-09-15,39.13,39.175,38.015,38.365,114939.7038620058
2014-09-16,38.475,38.87,38.3,38.515,96656.99893146084
2014-09-17,38.72,38.72,37.905,38.0,83297.20653335369
2014-09-18,37.66,38.3,37.66,38.23,28961.990535796063
2014-09-19,38.23,38.25,37.585,37.98,89395.51213555182
2014-09-22,37.705,38.25,37.615,37.98,59325.29384826744
2014-09-23,37.475,38.445,37.47,38.065,34490.91741718822
2014-09-24,38.47,38.475,37.745,37.95,50546.48145321325
2014-09-25,39.06,39.06,36.56,36.56,59931.3081972218
2014-09-26,36.755,37.275,36.71,36.74,83869.63822317203
2014-09-29,36.22,37.39,36.085,37.305,66328.80476263165
2014-09-30,37.26,37.9,37.155,37.7,63930.69760341933
2014-10-01,37.36,37.36,36.905,37.17,58220.119065791485
2014-10-02,37.14,37.415,36.905,37.33,75826.5913600977
2014-10-03,37.69,38.1,37.575,37.87,35974.660357197376
2014-10-06,37.9,37.94,37.685,37.76,39974.049763394905
2014-10-07,37.685,37.965,37.56,37.965,41285.29995420547
2014-10-08,37.8,38.305,37.53,38.305,46553.19798504045
2014-10-09,38.13,38.925,37.845,38.78,222610.2885055717
2014-10-10,38.775,39.475,38.53,38.915,87948.40482369105
2014-10-14,38.92,39.71,38.19,39.665,121512.74614562665
2014-10-15,39.005,39.005,36.845,38.445,306095.25263318577
2014-10-16,37.855,39.485,37.85,38.785,44376.43107922455
2014-10-17,39.095,39.095,38.685,38.81,45538.08578842925
2014-10-20,39.115,39.115,38.14,38.53,60164.86032666769
2014-10-21,39.025,39.025,38.56,38.85,41859.25812853
2014-10-22,39.12,39.285,38.685,38.78,79537.47519462678
2014-10-23,38.715,38.9,38.355,38.455,56571.51579911464
2014-10-24,38.365,40.405,38.345,40.165,121854.67867501146
2014-10-27,40.17,40.205,39.32,39.49,50210.65486185315
2014-10-28,39.435,39.435,35.925,36.765,260196.9165012976
2014-10-29,36.595,37.49,36.595,37.28,60772.40116012823
2014-10-30,37.13,38.055,37.04,37.735,144022.28667379025
2014-10-31,37.555,38.75,37.485,38.205,127472.14165776216
2014-11-03,38.3,38.83,38.195,38.785,187972.82857579
2014-11-04,38.375,38.775,37.755,38.095,152582.81178446038
2014-11-05,38.39,38.55,37.825,37.97,133449.85498397192
2014-11-06,38.14,38.485,37.65,38.035,97815.60067165318
2014-11-07,37.935,38.32,37.575,37.83,70496.10746450923
2014-11-10,37.73,37.96,37.06,37.71,43272.78278125477
2014-11-11,37.65,37.85,37.405,37.53,47585.10151121966
2014-11-12,37.625,37.8,37.3,37.625,66279.95725843383
2014-11-13,37.61,37.895,37.61,37.645,29798.50404518394
2014-11-14,37.835,37.845,37.355,37.405,38497.939245916656
2014-11-17,37.835,38.125,37.505,37.89,57736.22347733171
2014-11-18,38.165,38.48,37.46,37.65,42372.15692260724
2014-11-19,37.82,38.235,36.785,38.12,58736.070828881086
2014-11-20,37.79,38.07,37.095,37.695,68539.15432758357
2014-11-21,38.125,38.16,37.12,37.58,64206.99129903832
2014-11-24,37.685,38.425,37.505,38.06,65052.66371546329
2014-11-25,37.655,38.46,37.505,37.67,195400.7021828729
2014-11-26,37.355,38.485,37.355,38.425,54022.286673790266
2014-11-27,38.48,39.055,38.15,38.5,55023.660509845824
2014-11-28,38.74,40.01,38.74,38.92,27923.981071592123
2014-12-01,38.485,39.285,38.485,39.06,109380.24729049
2014-12-02,39.005,40.82,39.005,40.07,112521.7524042131
2014-12-03,40.39,42.3,40.07,41.505,182428.636849336
2014-12-04,41.685,41.685,40.535,40.665,85954.81605861701
2014-12-05,40.26,41.3,40.26,41.075,39609.21996641734
2014-12-08,41.165,41.23,39.96,40.075,50464.05128987941
2014-12-09,40.0,40.0,39.05,39.43,82327.88887192795
2014-12-10,39.22,39.49,37.33,37.78,49416.88291863838
2014-12-11,38.055,39.1,36.94,38.72,84657.30422836209
2014-12-12,38.945,38.945,37.64,38.055,41450.16028087315
2014-12-15,38.535,38.535,37.685,38.255,49213.860479316136
2014-12-16,38.215,39.075,37.945,38.46,100694.55045031292
2014-12-17,38.33,38.545,37.915,38.275,54051.28987940773
2014-12-18,38.575,38.675,37.855,38.015,93523.12624026868
2014-12-19,37.935,38.48,37.78,37.785,64970.23355212944
2014-12-22,38.165,38.165,37.2,37.805,81447.10731186079
2014-12-23,37.46,38.05,37.45,37.605,38607.84613036178
2014-12-24,37.53,37.685,37.2,37.515,33860.479316134944
2014-12-29,37.285,37.785,37.265,37.64,49131.430315982296
2014-12-30,37.72,37.84,37.495,37.505,37904.13677301176
2014-12-31,37.62,38.25,37.435,38.09,25878.491833307893
2015-01-02,38.135,38.655,37.73,38.375,54284.842008853615
2015-01-05,38.125,38.485,37.87,38.165,68656.69363455962
2015-01-06,38.14,38.15,37.51,37.585,169358.87650740345
2015-01-07,37.765,38.14,37.56,37.85,56122.72935429706
2015-01-08,38.655,39.15,37.89,39.035,47478.2475957869
2015-01-09,39.495,40.155,39.0,39.925,48763.54754999237
2015-01-12,39.925,39.925,39.25,39.515,47316.44023813158
2015-01-13,39.13,40.155,39.13,39.38,44239.04747366814
2015-01-14,38.725,39.855,38.565,39.33,42555.33506334911
2015-01-15,39.355,39.695,39.155,39.465,21549.381773775
2015-01-16,39.025,40.365,39.025,40.355,38171.27156159365
2015-01-19,40.47,40.84,39.745,40.465,17769.806136467716
2015-01-20,40.64,40.645,40.38,40.455,36489.0856357808
2015-01-21,40.64,41.145,40.465,40.755,24381.010532743094
2015-01-22,40.805,42.205,40.66,42.105,47432.45306060144
2015-01-23,42.38,42.805,41.7,41.915,71604.33521599756
2015-01-26,42.04,42.68,41.61,42.17,70867.04319951152
2015-01-27,41.855,42.52,41.745,42.385,64158.143794840485
2015-01-28,42.35,42.405,42.005,42.23,28151.42726301328
2015-01-29,42.32,42.59,42.015,42.265,35087.772859105484
2015-01-30,42.095,43.165,42.095,42.95,45348.80170966265
2015-02-02,43.73,44.21,42.815,43.23,112947.64158143796
2015-02-03,43.975,44.255,42.67,44.09,44606.93023965807
2015-02-04,43.905,43.905,42.945,43.07,52709.50999847352
2015-02-05,43.24,44.745,43.24,43.785,153049.91604335216
2015-02-06,43.82,44.14,43.485,43.69,89143.64219203175
2015-02-09,43.5,43.715,42.62,43.28,34214.62372156922
2015-02-10,43.055,43.37,42.545,42.605,20975.423599450467
2015-02-11,45.745,46.55,44.4,45.62,262495.802167608
2015-02-12,45.26,46.825,45.26,46.28,111097.54235994504
2015-02-13,46.28,46.655,45.99,46.255,123488.01709662648
2015-02-17,46.03,46.615,45.945,46.1,116420.3938330026
2015-02-18,46.255,46.67,46.105,46.26,94144.40543428484
2015-02-19,46.26,50.015,45.965,49.055,170854.83132346207
2015-02-20,49.385,49.79,48.49,48.835,62089.75728896352
2015-02-23,48.835,49.94,48.475,49.53,52654.55655625096
2015-02-24,50.115,50.115,49.24,49.37,92045.48923828424
2015-02-25,49.415,49.91,49.015,49.23,46157.83849793925
2015-02-26,49.37,49.915,48.67,48.775,51186.07846130362
2015-02-27,48.925,48.925,48.35,48.715,37762.173713936805
2015-03-02,48.535,49.345,48.31,48.8,57597.31338726912
2015-03-03,48.83,49.0,47.955,48.08,70856.35780796825
2015-03-04,48.2,48.45,47.565,47.775,58386.50587696535
2015-03-05,47.905,48.58,47.75,47.975,41914.21157075256
2015-03-06,48.19,48.215,45.715,46.93,150786.13952068388
2015-03-09,47.535,48.54,46.94,47.805,89699.2825522821
2015-03-10,47.39,48.35,46.295,47.93,56353.228514730574
2015-03-11,47.5,48.63,47.5,48.31,117449.24439016944
2015-03-12,48.805,49.86,48.27,48.76,97429.40009158908
2015-03-13,48.515,48.855,48.285,48.835,150233.5521294459
2015-03-16,49.025,50.435,48.54,49.86,104413.06670737291
2015-03-17,49.86,51.98,49.325,51.145,183027.01877575944
2015-03-18,51.18,51.705,50.92,51.405,80135.85712105023
2015-03-19,51.395,51.625,50.5,50.96,59680.96473820791
2015-03-20,50.77,55.155,50.76,51.27,119583.26972981224
2015-03-23,51.355,51.58,50.515,51.375,107945.35185467868
2015-03-24,51.27,51.975,50.465,51.46,82518.69943520073
2015-03-25,51.525,51.575,50.625,50.795,120439.6275377805
2015-03-26,50.6,51.06,50.475,50.805,85132.04090978477
2015-03-27,50.7,51.465,50.7,51.39,81938.63532285148
2015-03-30,51.625,53.215,51.305,52.545,95180.8884139826
2015-03-31,53.075,53.075,52.38,52.735,55847.962143184246
2015-04-01,52.02,53.98,52.02,53.96,94119.98168218591
2015-04-02,53.69,54.2,53.645,54.13,119493.2071439475
2015-04-06,53.59,54.33,53.59,54.295,66690.58159059686
2015-04-07,54.295,54.985,54.295,54.91,82628.60631964586
2015-04-08,55.05,56.18,54.81,55.98,106988.2460693024
2015-04-09,56.055,57.7,55.665,56.145,52566.02045489239
2015-04-10,56.35,56.775,56.07,56.265,59183.33078919249
2015-04-13,56.17,56.485,55.26,55.98,76110.5174782476
2015-04-14,56.0,56.175,53.935,54.06,89155.85406808121
2015-04-15,54.04,54.71,53.865,54.53,88380.39993894062
2015-04-16,54.53,54.96,54.25,54.375,62202.71714242101
2015-04-17,54.07,54.455,53.685,54.29,40735.76553197985
2015-04-20,54.395,54.455,52.39,52.765,83437.64310792246
2015-04-21,52.765,53.565,52.465,53.195,90644.17646160892
2015-04-22,53.165,53.165,51.835,52.165,43846.740955579306
2015-04-23,52.165,52.165,51.53,51.93,42326.36238742177
2015-04-24,51.93,52.255,51.455,51.93,48577.31644023813
2015-04-27,51.935,52.11,51.04,51.42,45307.586627995726
2015-04-28,51.145,51.145,49.555,50.67,217374.44664936647
2015-04-29,49.96,51.245,49.71,50.945,183048.389558846
2015-04-30,50.94,51.46,50.38,50.81,63716.98977255381
2015-05-01,50.95,51.185,50.16,50.645,85971.60738818502
2015-05-04,50.66,51.365,50.095,51.04,65731.9493207144
2015-05-05,51.32,51.32,50.335,50.585,72532.43779575637
2015-05-06,50.625,50.625,49.395,49.77,40477.78965043505
2015-05-07,49.77,50.31,48.64,49.725,76263.16592886583
2015-05-08,50.37,50.495,49.85,49.915,31112.80720500687
2015-05-11,49.42,49.805,49.3,49.54,52572.12639291711
2015-05-12,48.965,49.27,47.685,47.985,78272.01953900169
2015-05-13,47.67,48.075,47.065,47.34,91940.16180735764
2015-05-14,46.98,47.605,46.86,47.46,103027.01877575942
2015-05-15,47.135,47.675,46.98,47.47,46400.54953442223
2015-05-19,47.915,48.515,47.795,48.095,157809.49473362847
2015-05-20,48.155,48.895,47.96,48.745,118027.78201801253
2015-05-21,48.475,50.435,48.475,49.56,191321.93558235385
2015-05-22,49.585,50.715,49.535,50.525,105142.72630132805
2015-05-25,50.69,50.945,50.095,50.245,34049.76339490154
2015-05-26,50.12,50.55,49.955,50.18,91387.57441611968
2015-05-27,50.18,51.625,50.175,51.265,76808.1208975729
2015-05-28,51.15,52.45,51.145,52.115,125150.35872385895
2015-05-29,51.98,52.69,51.79,52.23,66890.55106090673
2015-06-01,52.25,53.19,52.075,52.715,95118.30254922912
2015-06-02,52.045,52.675,50.525,50.82,47109.0
2015-06-03,51.89,52.4,50.675,52.0,58448.0
2015-06-04,51.3,52.54,51.3,52.225,186470.0
2015-06-05,52.155,52.49,51.24,51.24,55650.0
2015-06-08,51.065,51.45,49.71,50.26,85986.0
2015-06-09,49.84,50.075,47.66,48.12,169631.0
2015-06-10,47.935,48.73,47.64,48.355,131273.0
2015-06-11,48.845,49.05,47.895,47.925,104117.0
2015-06-12,48.0,48.12,47.53,47.685,111329.0
2015-06-15,47.385,47.865,46.595,46.89,15630.0
2015-06-16,46.48,47.55,45.76,46.845,81133.0
2015-06-17,46.5,46.53,45.755,46.165,171948.0
2015-06-18,45.78,45.94,44.68,45.595,88190.0
2015-06-19,45.515,46.055,45.135,45.24,101991.0
2015-06-22,45.035,46.105,45.035,45.96,67283.0
2015-06-23,45.605,47.63,45.42,45.575,87083.0
2015-06-24,45.89,46.035,45.075,45.735,20610.0
2015-06-25,46.055,46.055,45.175,46.035,19177.0
2015-06-26,45.675,46.585,45.675,46.585,45182.0
2015-06-29,46.01,46.55,46.01,46.275,46166.0
2015-06-30,46.195,47.63,46.195,46.94,33577.0
2015-07-02,46.93,48.785,46.93,48.19,96795.0
2015-07-03,48.09,48.435,47.64,48.11,28472.0
2015-07-06,48.11,49.24,47.895,48.54,80871.0
2015-07-07,49.1,49.22,48.6,48.805,95928.0
2015-07-08,48.215,49.005,48.12,48.215,62993.0
2015-07-09,49.06,49.08,48.295,48.6,36303.0
2015-07-10,49.08,49.1,48.36,49.025,105277.0
2015-07-13,49.28,50.85,49.28,50.33,72937.0
2015-07-14,50.625,51.605,50.36,51.33,38041.0
2015-07-15,50.565,51.685,50.565,51.165,30697.0
2015-07-16,51.555,53.285,51.37,52.49,52393.0
2015-07-17,52.49,53.52,52.49,53.225,13806.0
2015-07-20,53.51,54.0,53.13,53.735,37811.0
2015-07-21,53.68,54.455,53.175,53.805,26894.0
2015-07-22,53.365,53.875,53.07,53.345,17649.0
2015-07-23,53.805,53.805,51.84,52.085,21024.0
2015-07-24,51.88,52.695,51.88,52.235,36081.0
2015-07-27,51.595,52.245,50.82,51.26,50545.0
2015-07-28,51.3,54.02,51.26,53.905,71315.0
2015-07-29,53.285,54.76,53.285,53.66,28558.0
2015-07-30,53.385,53.945,53.205,53.385,21168.0
2015-07-31,53.52,53.795,53.08,53.51,25504.0
2015-08-04,53.5,53.865,52.46,52.625,40511.0
2015-08-05,54.01,58.085,54.01,57.84,120867.0
2015-08-06,60.78,63.34,59.12,60.7,61297.0
2015-08-07,62.85,62.85,59.795,59.855,52091.0
2015-08-10,54.01,60.835,54.01,60.835,78630.0
2015-08-11,61.87,61.87,59.145,59.905,33252.0
2015-08-12,60.875,60.875,58.845,58.855,40273.0
2015-08-13,58.735,60.66,58.735,59.69,18066.0
2015-08-14,60.245,60.885,59.66,60.72,71179.0
2015-08-17,60.845,61.75,59.925,60.375,20410.0
2015-08-18,59.225,61.375,59.225,60.295,19201.0
2015-08-19,60.64,60.64,59.245,59.66,15410.0
2015-08-20,59.65,59.835,58.185,59.67,18926.0
2015-08-21,59.45,59.45,57.115,57.27,27496.0
2015-08-24,53.03,55.83,49.66,54.365,47592.0
2015-08-25,55.865,55.875,54.02,54.16,62518.0
2015-08-26,55.86,55.875,53.07,55.2,72827.0
2015-08-27,55.865,56.81,55.565,56.125,50783.0
2015-08-28,56.655,56.655,55.86,55.885,46895.0
2015-08-31,55.78,57.645,55.77,56.975,35855.0
2015-09-01,55.975,57.25,55.885,56.71,66451.0
2015-09-02,57.705,59.285,57.555,59.275,39395.0
2015-09-03,59.395,59.395,55.61,55.945,45514.0
2015-09-04,55.59,55.74,54.14,54.475,41376.0
2015-09-08,55.75,55.75,54.1,55.12,53261.0
2015-09-09,55.64,56.435,54.15,55.355,74112.0
2015-09-10,55.8,55.8,54.15,54.405,25270.0
2015-09-11,54.04,55.925,54.04,55.76,31453.0
2015-09-14,56.39,56.39,54.255,55.08,33634.0
2015-09-15,55.375,55.575,53.98,55.32,47545.0
2015-09-16,55.77,57.85,55.325,57.47,71268.0
2015-09-17,57.27,58.165,57.27,57.565,32305.0
2015-09-18,57.38,57.48,55.985,55.985,38615.0
2015-09-21,56.515,57.25,56.17,56.36,29271.0
2015-09-22,55.06,57.3,55.06,57.035,34536.0
2015-09-23,57.095,58.97,57.095,58.195,42852.0
2015-09-24,58.185,58.195,56.77,56.995,39356.0
2015-09-25,58.03,58.03,56.3,57.695,82565.0
2015-09-28,57.685,57.685,55.77,56.22,23366.0
2015-09-29,56.005,56.91,53.62,54.305,86777.0
2015-09-30,54.485,54.71,52.675,53.225,49170.0
2015-10-01,53.695,54.455,52.615,54.365,73753.0
2015-10-02,54.62,55.23,54.19,54.75,17606.0
2015-10-05,55.22,55.66,54.5,55.18,29681.0
2015-10-06,55.61,55.61,53.265,53.44,36868.0
2015-10-07,53.45,54.75,52.665,53.61,31797.0
2015-10-08,53.11,54.19,52.235,53.875,27347.0
2015-10-09,54.495,54.495,52.54,53.265,22987.0
2015-10-13,53.53,54.75,53.53,54.05,23274.0
2015-10-14,55.965,55.965,51.9,52.235,18219.0
2015-10-15,51.27,52.715,51.145,52.315,28853.0
2015-10-16,52.275,53.375,52.155,52.275,22160.0
2015-10-19,51.115,53.62,51.105,53.56,20967.0
2015-10-20,53.5,54.795,53.13,54.01,34903.0
2015-10-21,54.355,54.68,52.92,53.58,17800.0
2015-10-22,53.99,55.17,53.285,54.55,20102.0
2015-10-23,55.08,55.965,54.995,55.395,20891.0
2015-10-26,55.14,55.79,54.01,54.2,21509.0
2015-10-27,54.61,60.2,54.21,59.805,112986.0
2015-10-28,59.905,63.095,59.405,62.505,158503.0
2015-10-29,62.95,65.51,61.995,64.125,106567.0
2015-10-30,64.37,64.775,63.565,63.665,81909.0
2015-11-02,64.825,64.825,62.79,63.095,56239.0
2015-11-03,63.185,63.675,62.445,62.94,28861.0
2015-11-04,62.525,63.775,61.875,61.915,45738.0
2015-11-05,62.565,62.565,61.025,61.23,46322.0
2015-11-06,61.375,61.67,60.425,60.59,51845.0
2015-11-09,59.925,60.385,59.04,59.325,56805.0
2015-11-10,58.92,60.375,58.92,59.355,49462.0
2015-11-11,60.01,60.395,58.58,58.87,54611.0
2015-11-12,58.285,59.03,58.185,58.705,49798.0
2015-11-13,58.57,58.705,57.82,57.84,34685.0
2015-11-16,57.165,58.36,57.165,58.155,29739.0
2015-11-17,58.325,59.1,57.745,58.155,68321.0
2015-11-18,58.145,58.95,58.135,58.92,73455.0
2015-11-19,58.91,58.92,58.47,58.745,40349.0
2015-11-20,58.625,58.92,58.44,58.745,40125.0
2015-11-23,58.92,58.92,58.55,58.91,27781.0
2015-11-24,58.865,58.92,58.4,58.92,51813.0
2015-11-25,58.835,60.285,58.675,59.815,62128.0
2015-11-26,59.66,59.66,59.215,59.415,23165.0
2015-11-27,59.215,59.51,58.33,58.675,59183.0
2015-11-30,57.94,59.51,57.3,59.365,61745.0
2015-12-01,59.5,59.745,59.01,59.65,58399.0
2015-12-02,58.775,59.97,58.085,58.55,36279.0
2015-12-03,58.805,58.805,57.065,57.49,28158.0
2015-12-04,57.605,58.41,57.26,58.295,34670.0
2015-12-07,58.265,58.98,57.91,58.245,37700.0
2015-12-08,57.94,59.355,57.94,58.105,25043.0
2015-12-09,57.92,58.92,57.45,57.94,58222.0
2015-12-10,57.45,60.62,57.45,60.18,62801.0
2015-12-11,59.43,60.21,59.395,60.09,53009.0
2015-12-14,60.04,60.255,59.65,59.97,38543.0
2015-12-15,59.875,60.495,59.865,60.375,34179.0
2015-12-16,60.05,60.975,60.03,60.875,36101.0
2015-12-17,60.885,61.905,60.885,61.09,38470.0
2015-12-18,61.09,61.385,59.705,60.815,49866.0
2015-12-21,61.025,61.25,60.07,60.76,18749.0
2015-12-22,60.925,61.335,60.385,60.885,33239.0
2015-12-23,61.16,61.16,60.425,60.7,45292.0
2015-12-24,60.7,61.945,60.435,61.535,18140.0
2015-12-29,60.935,61.3,59.845,60.75,44272.0
2015-12-30,60.73,61.61,60.59,61.17,17199.0
2015-12-31,60.845,61.355,60.445,60.66,32398.0
2016-01-04,65.545,65.545,59.44,60.01,28935.0
2016-01-05,60.185,60.53,59.825,60.215,43835.0
2016-01-06,59.34,59.94,58.195,58.765,44916.0
2016-01-07,59.92,59.92,57.23,58.725,35258.0
2016-01-08,58.96,59.655,57.69,57.85,40413.0
2016-01-11,57.22,58.35,56.54,56.845,23271.0
2016-01-12,56.74,58.545,56.74,58.205,218412.0
2016-01-13,58.47,58.47,54.765,55.175,59987.0
2016-01-14,54.785,56.22,53.13,56.17,64453.0
2016-01-15,55.08,57.24,54.685,56.445,85133.0
2016-01-18,55.125,55.58,52.75,54.015,32346.0
2016-01-19,54.045,56.79,53.26,56.66,126039.0
2016-01-20,51.935,57.985,51.935,57.375,262739.0
2016-01-21,57.515,58.83,56.425,56.71,49706.0
2016-01-22,57.88,58.21,56.68,58.185,70143.0
2016-01-25,58.36,59.42,56.885,57.11,187903.0
2016-01-26,56.995,59.95,56.945,59.4,69334.0
2016-01-27,58.97,58.97,57.975,58.42,25687.0
2016-01-28,59.03,60.13,58.525,58.79,42913.0
2016-01-29,58.79,59.995,58.51,59.825,49224.0
2016-02-01,54.045,58.93,51.69,53.105,160317.0
2016-02-02,52.935,53.105,49.91,49.99,108984.0
2016-02-03,50.51,50.615,46.34,46.755,130960.0
2016-02-04,46.595,47.07,46.155,46.605,82052.0
2016-02-05,46.605,47.915,43.65,44.21,88262.0
2016-02-08,43.935,43.935,42.5,43.295,81152.0
2016-02-09,42.735,44.26,42.51,43.455,202063.0
2016-02-10,43.875,45.35,43.875,45.175,61774.0
2016-02-11,44.375,45.2,43.955,45.2,97567.0
2016-02-12,45.685,45.685,43.56,44.7,44255.0
2016-02-16,45.2,45.28,44.32,45.125,103007.0
2016-02-17,45.585,45.585,43.06,43.74,104642.0
2016-02-18,43.64,44.335,43.49,43.775,84898.0
2016-02-19,43.815,45.005,43.64,44.72,43280.0
2016-02-22,44.955,45.2,44.445,44.74,53513.0
2016-02-23,45.18,45.18,44.425,44.905,194953.0
2016-02-24,44.8,45.035,44.515,44.79,21156.0
2016-02-25,44.85,44.965,44.465,44.75,44786.0
2016-02-26,44.79,45.94,44.575,45.79,60047.0
2016-02-29,45.94,46.025,45.28,45.695,43813.0
2016-03-01,45.725,46.045,45.2,45.725,52441.0
2016-03-02,45.525,47.12,45.42,47.05,65122.0
2016-03-03,47.15,47.945,47.15,47.895,47865.0
2016-03-04,48.04,48.13,46.775,47.185,60107.0
2016-03-07,47.13,47.955,46.835,47.72,33003.0
2016-03-08,47.64,48.305,47.275,47.745,34359.0
2016-03-09,47.835,47.865,45.645,46.155,77833.0
2016-03-10,46.37,46.97,45.555,46.775,17773.0
2016-03-11,46.96,47.51,46.285,47.04,27791.0
2016-03-14,47.355,47.925,46.97,47.175,61377.0
2016-03-15,47.08,47.225,44.74,44.77,56322.0
2016-03-16,44.77,45.3,43.975,44.035,68638.0
2016-03-17,44.05,44.605,43.5,44.22,60503.0
2016-03-18,44.375,44.8,43.945,44.485,39706.0
2016-03-21,44.335,44.955,44.005,44.79,21474.0
2016-03-22,44.445,45.38,44.24,44.89,50335.0
2016-03-23,45.075,46.055,45.015,45.605,31811.0
2016-03-24,45.505,46.185,44.86,45.88,33786.0
2016-03-28,45.86,45.88,44.74,45.665,38017.0
2016-03-29,45.87,46.625,45.655,46.065,87341.0
2016-03-30,46.32,47.45,45.74,46.875,40000.0
2016-03-31,46.38,48.59,46.38,48.355,33477.0
2016-04-01,48.355,48.475,47.325,47.355,49813.0
2016-04-04,47.345,47.48,46.41,47.07,44189.0
2016-04-05,46.88,48.22,46.695,47.835,33131.0
2016-04-06,47.995,48.03,47.345,47.72,27249.0
2016-04-07,47.725,48.05,47.415,47.955,27676.0
2016-04-08,48.05,48.17,47.01,47.915,29799.0
2016-04-11,48.06,48.525,47.385,47.895,22062.0
2016-04-12,47.955,48.11,46.9,47.51,21330.0
2016-04-13,47.63,49.135,47.63,49.095,47601.0
2016-04-14,48.76,49.2,47.935,48.63,23417.0
2016-04-15,49.065,49.38,48.62,49.38,37825.0
2016-04-18,49.095,49.8,48.79,48.955,28562.0
2016-04-19,48.945,48.945,47.925,48.16,26910.0
2016-04-20,48.15,48.15,47.65,47.925,21816.0
2016-04-21,47.955,47.955,46.93,47.425,27335.0
2016-04-22,47.215,47.775,46.98,47.225,19310.0
2016-04-25,47.1,48.05,45.94,46.38,38721.0
2016-04-26,47.55,50.265,46.4,49.16,88916.0
2016-04-27,49.77,51.855,48.83,51.395,105378.0
2016-04-28,51.725,52.405,51.12,51.295,88509.0
2016-04-29,50.97,51.68,50.935,51.0,50124.0
2016-05-02,51.205,51.305,50.265,50.91,50655.0
2016-05-03,51.935,51.935,49.555,50.41,46847.0
2016-05-04,49.995,50.265,49.28,49.92,52176.0
2016-05-05,49.98,50.265,49.36,49.88,41224.0
2016-05-06,51.1,51.195,49.655,50.675,32269.0
2016-05-09,50.665,52.02,50.235,50.39,23908.0
2016-05-10,51.04,51.05,50.045,50.29,20316.0
2016-05-11,50.075,51.02,49.135,49.83,40373.0
2016-05-12,49.705,50.34,48.84,49.96,39116.0
2016-05-13,49.94,49.94,48.85,49.17,38374.0
2016-05-16,48.19,50.145,48.19,49.595,22689.0
2016-05-17,49.28,49.665,48.59,49.065,33623.0
2016-05-18,47.735,49.615,47.735,48.865,26794.0
2016-05-19,48.67,49.055,47.835,48.865,43782.0
2016-05-20,50.015,50.36,48.865,49.95,18670.0
2016-05-24,49.81,50.9,49.81,50.625,45309.0
2016-05-25,51.03,51.05,50.41,50.705,27446.0
2016-05-26,50.125,50.795,50.125,50.36,25708.0
2016-05-27,49.17,51.705,49.17,51.125,20909.0
2016-05-30,50.675,51.05,50.265,50.265,3612.0
2016-05-31,50.87,50.89,50.255,50.37,29245.0
2016-06-01,51.215,51.295,50.115,50.795,40376.0
2016-06-02,50.795,50.91,50.565,50.685,34452.0
2016-06-03,51.59,51.59,49.645,50.245,13279.0
2016-06-06,50.42,50.675,49.515,49.86,15504.0
2016-06-07,49.36,49.79,48.18,48.425,52356.0
2016-06-08,48.395,48.66,48.23,48.25,24710.0
2016-06-09,47.66,48.395,47.66,48.315,26208.0
2016-06-10,47.915,48.03,46.865,47.325,41452.0
2016-06-13,47.225,47.235,45.32,45.475,35517.0
2016-06-14,45.46,45.715,44.76,44.925,69536.0
2016-06-15,46.175,46.705,45.42,46.255,93643.0
2016-06-16,45.21,46.245,45.21,45.695,59359.0
2016-06-17,45.3,45.94,44.88,45.705,46140.0
2016-06-20,46.46,46.615,45.88,46.01,22746.0
2016-06-21,46.075,46.615,45.515,45.9,43923.0
2016-06-22,44.08,46.51,44.08,46.245,63928.0
2016-06-23,46.38,48.15,46.37,47.5,64599.0
2016-06-24,46.56,46.96,45.045,45.42,113872.0
2016-06-27,45.34,45.36,42.5,42.845,119864.0
2016-06-28,43.295,43.72,42.665,43.04,74575.0
2016-06-29,43.05,44.65,42.94,44.62,126682.0
2016-06-30,44.185,44.225,43.05,43.515,102686.0
2016-07-04,43.615,43.645,43.25,43.25,33236.0
2016-07-05,43.26,43.605,42.875,43.25,44690.0
2016-07-06,42.93,44.045,42.21,43.83,160834.0
2016-07-07,43.96,44.055,43.395,43.86,64037.0
2016-07-08,44.185,45.33,44.185,44.755,39722.0
2016-07-11,44.845,45.23,44.68,44.945,75049.0
2016-07-12,44.965,47.215,44.66,47.135,135667.0
2016-07-13,47.34,47.645,46.55,47.025,73150.0
2016-07-14,46.57,47.865,46.57,47.655,51396.0
2016-07-15,47.58,47.685,47.235,47.49,116721.0
2016-07-18,47.37,47.56,46.79,47.105,61328.0
2016-07-19,46.955,47.785,46.955,47.56,36584.0
2016-07-20,47.955,48.82,47.635,48.18,34512.0
2016-07-21,48.29,48.98,48.13,48.25,64348.0
2016-07-22,48.1,48.28,47.935,48.03,39026.0
2016-07-25,48.05,48.605,48.05,48.435,40076.0
2016-07-26,49.315,51.55,49.315,51.455,130179.0
2016-07-27,52.245,52.985,51.78,52.225,60613.0
2016-07-28,52.36,52.535,52.075,52.34,41766.0
2016-07-29,52.43,53.33,52.27,53.16,34544.0
2016-08-02,53.565,54.6,53.19,53.74,111974.0
2016-08-03,53.85,54.68,53.395,54.65,32045.0
2016-08-04,54.52,55.605,54.345,55.25,65136.0
2016-08-05,55.35,56.1,55.34,55.745,36001.0
2016-08-08,55.695,56.545,55.695,56.22,27752.0
2016-08-09,56.12,57.025,56.05,56.505,60232.0
2016-08-10,56.515,57.24,56.245,56.455,92346.0
2016-08-11,56.72,56.72,55.36,55.805,25481.0
2016-08-12,55.605,55.825,55.065,55.105,20282.0
2016-08-15,54.145,56.81,54.135,56.19,59867.0
2016-08-16,55.33,56.255,55.33,55.735,37668.0
2016-08-17,55.725,56.61,55.075,55.91,93137.0
2016-08-18,56.69,56.69,54.46,54.845,37208.0
2016-08-19,54.935,54.935,53.97,54.55,54604.0
2016-08-22,53.78,55.2,53.78,55.065,21487.0
2016-08-23,54.74,55.825,54.48,55.45,19517.0
2016-08-24,55.33,55.93,54.985,54.995,30407.0
2016-08-25,54.74,54.935,53.605,54.49,38392.0
2016-08-26,53.82,55.085,53.82,54.925,19027.0
2016-08-29,54.58,55.42,54.225,54.255,22205.0
2016-08-30,53.79,55.005,53.79,54.78,23853.0
2016-08-31,54.6,54.955,52.91,53.22,65574.0
2016-09-01,53.415,55.845,53.385,55.22,59841.0
2016-09-02,55.22,55.845,55.15,55.515,10342.0
2016-09-06,55.46,55.46,53.75,54.215,53324.0
2016-09-07,54.66,54.66,53.71,54.0,24558.0
2016-09-08,53.3,54.45,53.3,54.02,23659.0
2016-09-09,53.565,53.575,52.765,52.765,83361.0
2016-09-12,53.345,53.355,51.915,52.725,31687.0
2016-09-13,52.725,53.615,52.37,53.355,46143.0
2016-09-14,52.775,53.95,52.775,53.455,31643.0
2016-09-15,53.415,55.025,53.33,54.62,236667.0
2016-09-16,55.785,55.785,53.605,54.78,58688.0
2016-09-19,55.725,55.725,54.125,54.795,26516.0
2016-09-20,55.035,55.035,54.195,54.335,25715.0
2016-09-21,54.265,54.275,53.29,53.345,28037.0
2016-09-22,54.225,54.865,53.85,54.845,20891.0
2016-09-23,54.345,55.065,53.89,54.065,23641.0
2016-09-26,53.96,54.74,53.685,54.355,60523.0
2016-09-27,54.0,54.0,52.54,53.445,22323.0
2016-09-28,52.765,54.47,52.765,54.165,43249.0
2016-09-29,53.76,54.56,53.29,54.315,23824.0
2016-09-30,54.04,54.55,53.665,54.315,48310.0
2016-10-03,53.76,55.035,53.76,54.47,46587.0
2016-10-04,54.47,55.32,54.065,55.32,91890.0
2016-10-05,55.23,55.92,54.71,54.855,48270.0
2016-10-06,54.74,54.925,54.05,54.825,50057.0
2016-10-07,54.245,55.35,54.245,54.855,39534.0
2016-10-11,54.345,55.035,53.505,54.69,61732.0
2016-10-12,54.245,54.7,53.22,53.77,40818.0
2016-10-13,54.245,54.245,52.755,53.615,37122.0
2016-10-14,53.405,54.135,52.935,53.06,39206.0
2016-10-17,53.01,53.93,52.655,53.83,32695.0
2016-10-18,54.225,54.375,53.585,53.9,35285.0
2016-10-19,53.84,54.295,53.27,53.83,23947.0
2016-10-20,54.04,54.175,53.04,53.535,45637.0
2016-10-21,53.575,54.64,53.32,54.44,40161.0
2016-10-24,54.885,54.885,53.605,54.5,41108.0
2016-10-25,54.71,54.71,53.605,53.75,29300.0
2016-10-26,53.75,53.82,52.705,53.2,40500.0
2016-10-27,53.92,53.92,52.055,52.27,35236.0
2016-10-28,48.25,49.215,45.625,47.155,368059.0
2016-10-31,47.195,47.59,45.37,46.06,179271.0
2016-11-01,45.86,48.03,45.83,47.34,188743.0
2016-11-02,47.34,47.595,47.29,47.34,120524.0
2016-11-03,47.24,47.54,47.24,47.34,126604.0
2016-11-04,47.34,48.02,47.24,47.705,85394.0
2016-11-07,47.685,48.495,47.185,47.35,35838.0
2016-11-08,47.34,47.765,47.27,47.3,53307.0
2016-11-09,47.095,47.45,46.985,47.225,71279.0
2016-11-10,47.31,47.715,47.185,47.24,54517.0
2016-11-11,47.155,47.41,47.05,47.215,23582.0
2016-11-14,47.34,47.53,46.75,47.33,153688.0
2016-11-15,48.31,48.31,46.76,46.82,82749.0
2016-11-16,46.76,47.685,45.34,45.455,77399.0
2016-11-17,45.615,46.66,45.37,46.465,68273.0
2016-11-18,46.385,46.63,45.38,45.89,34861.0
2016-11-21,46.02,46.07,45.635,45.8,45094.0
2016-11-22,45.8,47.105,45.755,47.005,19938.0
2016-11-23,47.045,48.22,46.75,47.685,33411.0
2016-11-24,48.385,48.415,47.225,47.225,4389.0
2016-11-25,47.215,47.98,47.215,47.35,6894.0
2016-11-28,47.44,48.12,47.44,47.895,18255.0
2016-11-29,47.99,48.355,46.71,46.74,25577.0
2016-11-30,46.885,48.02,46.64,46.88,30532.0
2016-12-01,47.29,47.645,46.225,47.635,30238.0
2016-12-02,47.47,47.835,47.005,47.37,43849.0
2016-12-05,46.76,47.175,45.775,46.355,103228.0
2016-12-06,46.355,46.945,46.345,46.85,44018.0
2016-12-07,46.78,46.85,46.56,46.85,69543.0
2016-12-08,46.515,48.075,46.515,47.885,89043.0
2016-12-09,47.605,49.045,47.59,48.82,34045.0
2016-12-12,49.64,49.71,48.79,49.52,28880.0
2016-12-13,50.24,50.24,49.045,49.245,20196.0
2016-12-14,49.245,49.375,48.655,49.01,47007.0
2016-12-15,48.93,50.085,48.93,49.305,49727.0
2016-12-16,48.325,49.5,48.325,49.145,21385.0
2016-12-19,49.48,49.845,49.145,49.61,25428.0
2016-12-20,49.71,50.11,49.275,49.66,35786.0
2016-12-21,49.61,49.905,49.4,49.58,41728.0
2016-12-22,49.385,50.16,48.535,48.82,40834.0
2016-12-23,48.515,48.89,48.16,48.71,26964.0
2016-12-28,48.425,48.615,47.74,47.96,33052.0
2016-12-29,48.02,48.345,47.74,48.28,12161.0
2016-12-30,49.73,49.73,47.715,48.86,18141.0
2017-01-03,48.94,48.94,47.925,48.355,26735.0
2017-01-04,48.74,49.395,48.445,48.69,37556.0
2017-01-05,48.8,48.89,48.28,48.76,12111.0
2017-01-06,49.375,49.375,47.745,47.93,24286.0
2017-01-09,48.295,48.405,47.615,48.28,17186.0
2017-01-10,48.92,48.92,47.885,47.98,16570.0
2017-01-11,48.04,48.04,47.38,47.91,18861.0
2017-01-12,49.155,49.155,48.01,48.285,14681.0
2017-01-13,47.94,48.575,47.94,47.95,8225.0
2017-01-16,48.23,48.23,46.53,47.44,7199.0
2017-01-17,47.39,47.825,47.15,47.685,16251.0
2017-01-18,47.43,47.895,46.55,46.55,34328.0
2017-01-19,46.52,46.52,45.7,46.105,29965.0
2017-01-20,45.91,48.14,45.91,47.705,47140.0
2017-01-23,47.39,48.13,47.19,48.13,40138.0
2017-01-24,48.13,48.13,47.575,48.12,32276.0
2017-01-25,48.12,48.19,47.725,48.13,26846.0
2017-01-26,46.205,48.13,46.205,47.775,13501.0
2017-01-27,47.775,48.06,47.23,48.06,19797.0
2017-01-30,47.39,47.865,47.13,47.49,15016.0
2017-01-31,47.595,47.595,46.44,47.045,25024.0
2017-02-01,47.24,48.13,47.085,48.1,18682.0
2017-02-02,48.365,48.555,47.29,47.45,52861.0
2017-02-03,47.635,48.325,46.835,47.22,47870.0
2017-02-06,46.905,47.825,46.895,46.985,23205.0
2017-02-07,46.895,47.24,46.55,47.19,61036.0
2017-02-08,47.2,49.155,47.19,48.82,71759.0
2017-02-09,49.335,50.155,49.265,49.885,46337.0
2017-02-10,49.855,51.9,49.61,50.825,32702.0
2017-02-13,50.845,50.845,50.45,50.61,15241.0
2017-02-14,50.39,50.685,50.085,50.35,50097.0
2017-02-15,51.84,55.16,51.83,54.29,188129.0
2017-02-16,55.09,58.445,54.99,58.24,178982.0
2017-02-17,58.24,60.075,57.66,59.67,107576.0
2017-02-21,59.8,60.705,59.01,59.63,70400.0
2017-02-22,60.185,60.975,59.84,60.735,46556.0
2017-02-23,60.945,64.065,60.43,62.415,78575.0
2017-02-24,61.99,63.65,61.575,63.215,46469.0
2017-02-27,63.245,64.34,63.115,63.54,74610.0
2017-02-28,63.225,67.135,63.225,66.01,88793.0
2017-03-01,65.16,69.4,65.16,66.72,112353.0
2017-03-02,66.57,67.54,66.1,66.945,53726.0
2017-03-03,66.87,67.135,65.27,65.485,44490.0
2017-03-06,65.26,66.195,63.52,64.025,130235.0
2017-03-07,63.305,65.675,63.285,64.96,78450.0
2017-03-08,64.905,65.28,64.175,64.53,37950.0
2017-03-09,64.695,65.465,63.265,63.965,31641.0
2017-03-10,64.205,65.555,63.865,65.13,63979.0
2017-03-13,65.16,65.385,64.45,64.805,26821.0
2017-03-14,65.705,65.705,64.4,64.675,53653.0
2017-03-15,64.885,65.2,63.51,64.765,57598.0
2017-03-16,64.575,64.955,64.025,64.26,28065.0
2017-03-17,64.765,64.815,62.455,62.71,45548.0
2017-03-20,62.74,64.33,62.435,64.19,46181.0
2017-03-21,64.35,64.35,62.595,62.99,56385.0
2017-03-22,63.095,63.095,61.145,62.495,63500.0
2017-03-23,62.595,63.225,61.41,63.045,31503.0
2017-03-24,62.9,63.43,62.78,62.93,28905.0
2017-03-27,62.98,63.065,61.615,62.12,50367.0
2017-03-28,62.255,62.255,61.705,62.03,47655.0
2017-03-29,62.11,62.24,61.555,61.795,30280.0
2017-03-30,61.815,62.13,60.965,61.725,26559.0
2017-03-31,62.335,62.455,61.575,62.11,27859.0
2017-04-03,62.365,63.075,61.95,62.84,33633.0
2017-04-04,62.66,63.335,62.505,62.94,35029.0
2017-04-05,62.94,64.065,62.94,63.49,63698.0
2017-04-06,63.49,63.5,62.7,63.185,15076.0
2017-04-07,63.385,63.385,62.565,62.87,14564.0
2017-04-10,62.87,63.46,62.545,63.42,26731.0
2017-04-11,63.395,63.885,62.85,63.54,22330.0
2017-04-12,63.275,63.68,63.01,63.285,37565.0
2017-04-13,63.025,63.47,62.285,62.445,12568.0
2017-04-17,63.185,63.59,62.385,63.5,19511.0
2017-04-18,63.5,64.175,63.47,64.045,21669.0
2017-04-19,64.175,65.74,64.085,65.605,23133.0
2017-04-20,65.85,66.185,65.625,66.02,26806.0
2017-04-21,66.315,66.455,65.605,66.295,26106.0
2017-04-24,66.08,66.485,65.88,65.95,14760.0
2017-04-25,66.335,66.475,64.805,65.05,29243.0
2017-04-26,65.31,66.04,64.96,65.665,23523.0
2017-04-27,65.02,66.1,64.98,65.75,28365.0
2017-04-28,65.75,66.02,65.17,65.99,36912.0
2017-05-01,66.04,68.11,65.81,67.725,33064.0
2017-05-02,69.19,74.35,68.14,72.31,80128.0
2017-05-03,73.06,73.55,70.275,70.305,67338.0
2017-05-04,70.55,70.915,69.13,70.63,64333.0
2017-05-05,70.45,70.815,69.95,70.815,21490.0
2017-05-08,71.36,71.695,70.295,71.085,39634.0
2017-05-09,71.96,71.96,70.145,70.58,17310.0
2017-05-10,70.335,70.59,69.78,70.055,28172.0
2017-05-11,70.355,70.365,69.565,69.82,26786.0
2017-05-12,69.405,69.86,69.405,69.585,20053.0
2017-05-15,69.365,69.99,69.365,69.86,23310.0
2017-05-16,69.74,70.735,69.67,70.005,51849.0
2017-05-17,70.48,70.49,69.02,69.2,71262.0
2017-05-18,69.67,69.67,68.565,68.765,66572.0
2017-05-19,69.02,69.455,68.84,69.11,29638.0
2017-05-23,69.535,69.605,68.815,69.325,38250.0
2017-05-24,69.85,70.165,69.12,70.165,13335.0
2017-05-25,70.335,71.705,70.315,71.065,55821.0
2017-05-26,70.835,70.885,70.105,70.385,26518.0
2017-05-29,71.32,71.32,70.235,70.63,4998.0
2017-05-30,71.855,71.855,69.81,70.035,24079.0
2017-05-31,70.835,71.625,69.365,71.575,33916.0
2017-06-01,71.645,72.455,71.44,72.21,38043.0
2017-06-02,72.665,73.55,72.46,73.325,52692.0
2017-06-05,73.925,73.925,72.765,73.205,16100.0
2017-06-06,72.99,73.405,72.81,73.105,24957.0
2017-06-07,73.59,73.67,73.01,73.415,20573.0
2017-06-08,73.58,73.58,72.14,72.665,14850.0
2017-06-09,73.155,73.155,70.815,71.55,41520.0
2017-06-12,70.63,71.27,70.345,70.59,19275.0
2017-06-13,70.51,70.69,69.435,69.595,91305.0
2017-06-14,69.63,69.82,68.89,69.22,29101.0
2017-06-15,68.94,69.315,68.675,68.99,23450.0
2017-06-16,69.22,69.22,68.015,68.505,43657.0
2017-06-19,69.05,69.95,68.625,69.82,355621.0
2017-06-20,70.025,70.255,69.64,69.86,38925.0
2017-06-21,70.825,70.825,70.355,70.41,23373.0
2017-06-22,70.365,70.69,69.85,69.97,35827.0
2017-06-23,69.88,70.74,69.12,70.41,22786.0
2017-06-26,70.54,71.21,70.49,70.68,26993.0
2017-06-27,70.53,71.655,70.085,70.63,42355.0
2017-06-28,71.075,73.24,70.325,73.14,84586.0
2017-06-29,72.755,73.515,71.375,71.54,54752.0
2017-06-30,71.55,72.665,70.865,72.42,33405.0
2017-07-04,71.625,74.075,71.44,71.45,12790.0
2017-07-05,72.12,72.12,70.59,71.075,49256.0
2017-07-06,70.895,71.695,70.235,71.085,46400.0
2017-07-07,71.155,71.49,70.44,71.48,19683.0
2017-07-10,70.885,71.845,70.78,71.41,23659.0
2017-07-11,71.055,72.645,71.035,72.32,17841.0
2017-07-12,72.42,73.99,72.325,73.11,49668.0
2017-07-13,73.12,73.625,73.085,73.14,41177.0
2017-07-14,74.04,75.71,73.71,75.205,59780.0
2017-07-17,76.565,76.565,68.395,69.445,94434.0
2017-07-18,69.04,69.86,67.99,68.32,52320.0
2017-07-19,68.21,68.675,66.29,67.005,53264.0
2017-07-20,66.59,67.725,66.225,67.47,48055.0
2017-07-21,67.095,67.515,66.53,67.515,31807.0
2017-07-24,66.785,67.805,66.785,67.615,22726.0
2017-07-25,67.675,68.89,67.5,68.385,57929.0
2017-07-26,68.21,68.93,67.795,68.655,31513.0
2017-07-27,69.58,69.58,67.44,67.785,34419.0
2017-07-28,66.985,67.24,66.39,66.965,17906.0
2017-07-31,66.865,66.965,65.165,66.34,41277.0
2017-08-01,67.35,70.42,67.35,68.595,50664.0
2017-08-02,68.595,70.72,68.25,69.175,74665.0
2017-08-03,68.98,69.11,65.54,65.915,41954.0
2017-08-04,66.225,66.375,64.87,65.04,43780.0
2017-08-08,65.415,65.64,64.255,64.515,57590.0
2017-08-09,64.485,64.51,62.765,63.07,47171.0
2017-08-10,62.975,63.4,61.62,61.995,38948.0
2017-08-11,62.2,62.44,61.69,61.845,47987.0
2017-08-14,62.54,66.055,62.54,64.04,82594.0
2017-08-15,64.2,64.2,62.675,63.87,77327.0
2017-08-16,63.82,63.86,62.765,62.925,66765.0
2017-08-17,62.825,62.945,61.815,62.155,84272.0
2017-08-18,61.57,61.845,61.045,61.165,41206.0
2017-08-21,61.205,61.35,60.72,61.015,19473.0
2017-08-22,61.44,62.115,60.995,61.64,43076.0
2017-08-23,61.63,62.135,61.255,61.295,18424.0
2017-08-24,61.69,61.875,61.065,61.115,17799.0
2017-08-25,61.75,61.75,60.72,60.9,33654.0
2017-08-28,60.76,61.49,60.285,61.255,46805.0
2017-08-29,61.255,62.48,61.005,62.035,49248.0
2017-08-30,62.585,64.07,62.145,63.785,54731.0
2017-08-31,63.805,64.465,63.465,64.16,39692.0
2017-09-01,64.225,64.225,63.14,63.425,29401.0
2017-09-05,63.13,63.92,62.54,63.34,69142.0
2017-09-06,63.39,63.39,61.68,61.915,36507.0
2017-09-07,61.925,62.21,61.265,61.49,24543.0
2017-09-08,61.54,61.54,60.56,60.965,41565.0
2017-09-11,61.125,62.015,60.78,61.255,51573.0
2017-09-12,61.155,61.785,61.005,61.41,70980.0
2017-09-13,61.39,61.39,60.08,60.435,34704.0
2017-09-14,60.385,60.445,59.71,59.86,32782.0
2017-09-15,59.94,59.95,59.17,59.595,51234.0
2017-09-18,59.72,59.97,58.555,58.555,22962.0
2017-09-19,58.635,58.685,57.805,58.16,42124.0
2017-09-20,58.18,58.735,58.15,58.43,35828.0
2017-09-21,58.485,58.89,58.21,58.695,32584.0
2017-09-22,58.765,59.73,58.765,59.71,27552.0
2017-09-25,59.77,61.185,59.77,60.54,91232.0
2017-09-26,60.61,60.985,60.265,60.59,58600.0
2017-09-27,60.63,60.85,60.335,60.63,74223.0
2017-09-28,60.63,61.255,60.565,60.975,78724.0
2017-09-29,61.005,61.7,60.91,61.155,125967.0
2017-10-02,61.235,61.66,60.94,61.48,39824.0
2017-10-03,61.52,62.655,61.35,61.955,31708.0
2017-10-04,61.805,62.49,61.805,62.32,31624.0
2017-10-05,62.43,63.32,62.015,63.11,42928.0
2017-10-06,62.945,63.92,62.57,63.33,41732.0
2017-10-10,63.39,66.48,63.38,65.875,83814.0
2017-10-11,65.875,67.18,65.84,67.12,44363.0
2017-10-12,67.035,67.735,66.785,67.18,77299.0
2017-10-13,67.585,67.605,66.995,67.19,56897.0
2017-10-16,67.2,67.575,67.18,67.29,22763.0
2017-10-17,67.18,68.0,67.18,67.715,15973.0
2017-10-18,68.18,68.23,67.35,67.595,19694.0
2017-10-19,67.625,68.17,67.095,67.22,25513.0
2017-10-20,67.28,67.825,67.16,67.725,41527.0
2017-10-23,67.22,68.15,67.21,67.95,19341.0
2017-10-24,67.93,67.99,67.605,67.92,31422.0
2017-10-25,68.06,69.7,67.835,69.7,37499.0
2017-10-26,69.315,69.485,68.645,69.235,51135.0
2017-10-27,70.62,70.64,68.18,69.0,18651.0
2017-10-30,69.02,70.085,68.98,69.255,35783.0
2017-10-31,70.71,75.34,70.71,74.7,154047.0
2017-11-01,75.035,77.06,74.85,76.535,83016.0
2017-11-02,75.885,76.19,74.53,74.985,61030.0
2017-11-03,74.985,75.34,74.395,74.59,46650.0
2017-11-06,74.83,75.935,74.83,75.33,58273.0
2017-11-07,75.47,76.19,74.7,74.965,27767.0
2017-11-08,75.175,75.49,74.215,74.53,38652.0
2017-11-09,74.095,74.53,73.79,74.465,43381.0
2017-11-10,74.475,74.76,73.92,74.355,27736.0
2017-11-13,74.155,74.68,73.91,74.205,13992.0
2017-11-14,74.175,74.53,73.575,74.095,21653.0
2017-11-15,74.05,74.81,73.83,74.465,50498.0
2017-11-16,74.455,76.645,74.455,76.27,38358.0
2017-11-17,76.27,76.935,76.2,76.52,36656.0
2017-11-20,76.565,78.03,76.565,77.535,21984.0
2017-11-21,78.14,78.375,77.525,78.11,35634.0
2017-11-22,78.435,78.435,77.33,77.35,19289.0
2017-11-23,77.355,77.495,77.17,77.35,8267.0
2017-11-24,77.695,79.125,77.23,78.79,43794.0
2017-11-27,78.63,78.63,77.475,77.535,27164.0
2017-11-28,78.04,78.79,77.605,78.62,26798.0
2017-11-29,78.435,78.79,76.765,76.865,43148.0
2017-11-30,76.805,78.09,76.605,77.87,28551.0
2017-12-01,78.245,78.74,75.7,75.925,40350.0
2017-12-04,76.51,76.52,74.61,75.195,45145.0
2017-12-05,74.325,75.205,74.295,74.68,31704.0
2017-12-06,73.91,75.49,73.85,74.945,18963.0
2017-12-07,75.58,76.47,74.105,75.795,35492.0
2017-12-08,75.735,75.915,74.905,75.47,44357.0
2017-12-11,74.905,75.69,74.905,75.195,23609.0
2017-12-12,74.81,75.925,74.81,75.31,16961.0
2017-12-13,74.965,76.46,74.965,75.54,40971.0
2017-12-14,75.165,76.42,74.0,74.095,32289.0
2017-12-15,74.075,74.945,73.345,73.615,63782.0
2017-12-18,73.505,76.555,73.505,75.6,52478.0
2017-12-19,75.6,76.775,75.155,76.605,34811.0
2017-12-20,76.26,76.715,74.84,74.935,36988.0
2017-12-21,74.935,74.935,73.2,73.455,69275.0
2017-12-22,73.11,74.89,73.11,74.305,29512.0
2017-12-27,73.76,75.855,73.75,74.77,13899.0
2017-12-28,74.215,75.44,74.145,74.82,18326.0
2017-12-29,74.01,75.095,73.67,75.005,20659.0
2018-01-02,74.65,75.825,74.265,75.73,31414.0
2018-01-03,75.975,75.975,74.66,75.65,21662.0
2018-01-04,75.49,75.69,73.99,74.55,23063.0
2018-01-05,75.005,75.025,74.175,74.985,18443.0
2018-01-08,75.295,75.51,74.64,75.48,21032.0
2018-01-09,76.085,77.725,75.925,76.45,40146.0
2018-01-10,75.875,76.39,74.355,75.295,35699.0
2018-01-11,74.335,76.125,74.335,75.965,19404.0
2018-01-12,76.045,76.935,75.175,75.275,15191.0
2018-01-15,75.275,75.825,75.135,75.145,20111.0
2018-01-16,75.945,75.945,74.75,75.145,17025.0
2018-01-17,75.285,77.26,75.275,76.845,24532.0
2018-01-18,77.885,77.885,76.45,77.07,29834.0
2018-01-19,77.865,79.71,77.645,78.23,38139.0
2018-01-22,78.595,78.655,75.915,76.015,20875.0
2018-01-23,76.48,76.48,75.53,75.875,17430.0
2018-01-24,75.875,75.875,74.245,74.79,28647.0
2018-01-25,74.345,76.135,74.345,75.885,33484.0
2018-01-26,75.945,76.635,75.46,75.71,21505.0
2018-01-29,75.035,75.58,74.79,74.89,36501.0
2018-01-30,74.935,76.34,74.125,75.005,93564.0
2018-01-31,74.295,74.85,73.365,73.65,34172.0
2018-02-01,73.84,73.84,71.855,71.94,70105.0
2018-02-02,70.19,72.495,69.62,71.07,145082.0
2018-02-05,72.09,72.09,69.015,70.31,113681.0
2018-02-06,69.755,70.17,68.215,69.205,168870.0
2018-02-07,69.805,72.15,69.795,71.655,87053.0
2018-02-08,71.635,72.78,71.18,71.86,82374.0
2018-02-09,72.14,73.16,70.33,72.525,62262.0
2018-02-12,73.02,74.49,72.555,74.075,79287.0
2018-02-13,75.255,75.825,73.515,74.145,72387.0
2018-02-14,74.145,83.35,74.145,82.235,160434.0
2018-02-15,83.26,85.695,82.59,82.845,156973.0
2018-02-16,82.955,82.955,79.91,80.265,152595.0
2018-02-20,80.265,81.55,79.77,80.06,124187.0
2018-02-21,80.195,81.57,79.255,80.475,184676.0
2018-02-22,80.185,80.465,78.595,79.21,56910.0
2018-02-23,79.625,81.065,79.1,80.75,324353.0
2018-02-26,82.265,82.265,80.69,81.66,41859.0
2018-02-27,81.62,82.855,81.045,81.885,37980.0
2018-02-28,81.855,82.48,79.7,79.78,59435.0
2018-03-01,79.9,80.985,79.275,80.9,68263.0
2018-03-02,80.365,81.125,79.89,80.8,56953.0
2018-03-05,80.8,82.155,80.08,81.185,56575.0
2018-03-06,81.255,81.81,80.08,81.095,38120.0
2018-03-07,80.79,82.64,80.485,82.3,61321.0
2018-03-08,82.43,83.845,82.055,83.42,28846.0
2018-03-09,83.795,84.585,82.955,84.22,29969.0
2018-03-12,84.26,84.91,83.54,84.28,27876.0
2018-03-13,84.31,85.19,84.31,84.775,27038.0
2018-03-14,85.07,85.07,83.785,84.39,42873.0
2018-03-15,84.575,86.69,84.41,85.92,27011.0
2018-03-16,85.92,87.49,85.685,86.265,79526.0
2018-03-19,86.13,87.085,85.18,86.88,34248.0
2018-03-20,86.88,88.48,86.66,87.82,110040.0
2018-03-21,87.58,87.985,86.395,87.085,26134.0
2018-03-22,86.76,87.66,85.735,86.245,35902.0
2018-03-23,86.295,86.91,83.705,83.915,42871.0
2018-03-26,84.515,86.1,84.26,86.1,27692.0
2018-03-27,86.17,87.145,84.89,85.95,45323.0
2018-03-28,86.05,87.245,85.3,86.96,35739.0
2018-03-29,87.0,88.835,87.0,88.42,54119.0
2018-04-02,88.55,88.805,86.02,86.92,69542.0
2018-04-03,87.03,88.975,86.06,88.51,57894.0
2018-04-04,87.945,89.27,87.385,88.995,49565.0
2018-04-05,89.39,90.32,88.43,89.195,28070.0
2018-04-06,88.955,90.14,87.245,87.66,46755.0
2018-04-09,87.935,88.52,86.235,86.325,36948.0
2018-04-10,86.92,87.52,86.75,86.97,56020.0
2018-04-11,86.81,87.59,86.68,87.235,28694.0
2018-04-12,87.255,88.115,87.085,87.56,27001.0
2018-04-13,87.73,88.825,86.515,87.055,53790.0
2018-04-16,87.345,87.435,86.66,87.145,23325.0
2018-04-17,87.415,89.28,87.405,88.67,36437.0
2018-04-18,89.005,89.27,88.055,88.225,37213.0
2018-04-19,88.335,88.335,86.69,87.225,26919.0
2018-04-20,87.265,88.76,87.085,88.58,33415.0
2018-04-23,89.46,89.46,87.375,88.225,45749.0
2018-04-24,88.67,88.67,87.6,87.945,84050.0
2018-04-25,88.175,88.175,86.605,87.415,30004.0
2018-04-26,87.57,87.935,86.65,87.03,51097.0
2018-04-27,87.175,87.295,86.75,86.96,16860.0
2018-04-30,86.75,87.245,85.86,86.215,47404.0
2018-05-01,88.065,95.31,88.055,92.93,175978.0
2018-05-02,93.06,93.405,92.06,92.445,83674.0
2018-05-03,92.485,93.67,92.415,92.635,63399.0
2018-05-04,92.635,93.335,92.05,92.625,24301.0
2018-05-07,92.89,93.475,91.75,92.2,22125.0
2018-05-08,92.595,92.77,91.525,91.98,37663.0
2018-05-09,92.395,92.395,89.915,90.24,31174.0
2018-05-10,90.45,90.45,89.57,89.675,27347.0
2018-05-11,89.935,90.085,88.58,88.58,50683.0
2018-05-14,90.51,95.145,90.055,93.08,260218.0
2018-05-15,93.08,96.075,93.03,95.73,100888.0
2018-05-16,96.005,97.285,95.925,96.705,92284.0
2018-05-17,96.975,97.43,95.48,96.59,142333.0
2018-05-18,96.59,97.655,96.31,97.41,54411.0
2018-05-22,97.855,97.865,96.24,96.42,31797.0
2018-05-23,96.23,96.915,96.065,96.26,34519.0
2018-05-24,96.615,97.685,95.7,95.855,35830.0
2018-05-25,95.965,96.57,95.815,96.155,39152.0
2018-05-28,96.3,96.3,95.56,95.875,5803.0
2018-05-29,95.815,95.875,94.245,95.7,43690.0
2018-05-30,95.895,96.155,93.1,93.505,64521.0
2018-05-31,93.62,93.71,92.2,92.475,50077.0
2018-06-01,92.695,93.245,91.95,91.96,41273.0
2018-06-04,92.335,92.85,92.335,92.81,900.0
2018-06-05,93.06,93.78,92.445,93.315,32214.0
2018-06-06,93.485,95.835,92.84,95.45,46471.0
2018-06-07,95.45,95.62,94.125,94.52,29822.0
2018-06-08,94.5,94.64,93.97,94.365,13410.0
2018-06-11,94.66,94.66,93.535,93.78,24071.0
2018-06-12,94.005,94.225,93.03,93.86,34778.0
2018-06-13,94.065,94.67,92.285,92.99,37305.0
2018-06-14,92.99,93.485,92.325,93.405,49350.0
2018-06-15,93.465,94.67,93.06,94.205,59320.0
2018-06-18,94.165,95.915,93.385,95.68,20421.0
2018-06-19,95.245,95.65,94.875,95.63,19409.0
2018-06-20,95.69,98.685,95.6,98.29,66822.0
2018-06-21,98.29,99.605,98.06,99.13,46724.0
2018-06-22,99.565,99.565,97.93,98.525,24327.0
2018-06-25,98.495,98.515,97.45,97.685,35743.0
2018-06-26,97.95,98.03,96.48,96.835,24912.0
2018-06-27,97.1,97.485,96.48,97.34,70194.0
2018-06-28,97.33,99.26,96.765,98.725,50147.0
2018-06-29,99.25,99.79,98.07,98.93,45123.0
2018-07-03,99.505,102.325,98.35,101.11,87431.0
2018-07-04,101.245,102.325,100.525,100.89,20873.0
2018-07-05,101.07,101.73,100.315,100.72,87646.0
2018-07-06,100.7,102.81,100.605,102.395,121109.0
2018-07-09,102.61,103.865,102.305,103.275,44119.0
2018-07-10,103.56,105.035,103.245,103.65,42978.0
2018-07-11,103.385,104.48,102.55,104.38,29998.0
2018-07-12,104.775,107.21,103.69,105.915,80362.0
2018-07-13,105.955,107.21,104.945,105.895,205357.0
2018-07-16,105.975,106.47,103.275,104.51,30025.0
2018-07-17,104.32,105.65,103.75,105.59,21208.0
2018-07-18,106.065,107.32,105.48,106.955,41441.0
2018-07-19,107.07,108.675,107.07,107.935,38306.0
2018-07-20,107.755,107.825,105.835,107.06,40278.0
2018-07-23,106.825,107.835,106.27,107.06,29893.0
2018-07-24,107.515,107.515,105.895,106.18,37993.0
2018-07-25,106.18,108.33,105.43,106.865,50128.0
2018-07-26,106.685,108.14,106.675,107.23,25095.0
2018-07-27,107.48,107.915,105.075,106.045,53889.0
2018-07-30,106.32,106.33,103.015,104.205,35765.0
2018-07-31,108.555,109.725,104.35,105.205,82639.0
2018-08-01,105.205,105.995,104.035,105.46,68131.0
2018-08-02,105.38,105.6,103.275,104.64,33176.0
2018-08-03,104.59,104.59,101.135,102.125,55706.0
2018-08-07,102.145,102.52,100.89,100.96,22398.0
2018-08-08,100.96,102.135,100.425,102.035,44030.0
2018-08-09,102.125,103.355,101.88,102.415,101851.0
2018-08-10,102.395,103.315,101.94,102.64,75306.0
2018-08-13,102.7,103.205,100.225,101.135,28859.0
2018-08-14,101.135,103.075,101.135,101.76,39396.0
2018-08-15,101.475,102.955,99.9,102.375,73542.0
2018-08-16,102.51,103.055,101.195,102.445,32941.0
2018-08-17,102.295,104.795,102.105,103.44,31277.0
2018-08-20,103.63,103.84,102.165,103.055,23539.0
2018-08-21,103.185,104.35,102.83,103.905,31141.0
2018-08-22,104.055,104.42,102.62,103.355,19734.0
2018-08-23,103.44,104.58,102.75,104.255,35347.0
2018-08-24,104.49,105.34,104.105,104.72,35223.0
2018-08-27,104.775,106.18,104.75,105.59,62225.0
2018-08-28,105.995,106.775,104.955,105.715,35259.0
2018-08-29,105.785,107.805,105.005,105.015,43322.0
2018-08-30,104.885,106.2,104.31,104.59,28095.0
2018-08-31,104.67,105.725,104.65,105.27,18522.0
2018-09-04,105.55,107.815,102.385,104.48,54471.0
2018-09-05,104.53,104.67,102.59,103.125,32078.0
2018-09-06,103.125,104.51,102.5,102.935,26683.0
2018-09-07,102.6,103.88,101.05,101.89,49418.0
2018-09-10,102.01,102.125,100.505,101.305,49929.0
2018-09-11,101.335,102.105,100.255,101.215,64636.0
2018-09-12,101.145,102.125,100.07,101.68,40040.0
2018-09-13,101.68,102.235,98.98,99.97,52899.0
2018-09-14,99.84,101.77,99.11,100.625,60663.0
2018-09-17,100.555,101.11,99.425,101.02,55471.0
2018-09-18,100.94,102.8,100.74,101.78,55925.0
2018-09-19,101.81,103.285,100.225,100.335,98736.0
2018-09-20,100.455,101.545,99.14,99.675,68198.0
2018-09-21,99.735,101.565,98.695,100.69,74093.0
2018-09-24,100.535,102.935,100.535,102.445,80920.0
2018-09-25,102.62,102.975,100.635,100.88,58205.0
2018-09-26,100.88,101.525,99.8,100.325,78226.0
2018-09-27,100.345,100.995,98.29,98.565,65693.0
2018-09-28,98.605,100.535,97.665,98.96,56642.0
2018-10-01,99.12,99.325,96.5,96.965,64692.0
2018-10-02,96.29,96.825,94.195,94.41,117847.0
2018-10-03,94.53,95.39,93.195,93.215,72338.0
2018-10-04,93.335,93.74,91.97,93.48,66268.0
2018-10-05,93.235,93.53,91.0,91.69,49688.0
2018-10-09,91.125,91.545,88.615,88.93,110787.0
2018-10-10,88.845,88.96,85.155,85.185,120907.0
2018-10-11,84.56,86.685,84.085,84.63,248545.0
2018-10-12,85.32,86.33,84.075,85.54,178463.0
2018-10-15,85.46,87.24,85.33,87.13,97409.0
2018-10-16,87.26,89.86,86.775,89.645,131609.0
2018-10-17,89.515,89.82,86.625,87.885,113357.0
2018-10-18,87.98,89.18,86.805,86.805,88095.0
2018-10-19,87.13,87.47,85.705,86.995,128713.0
2018-10-22,87.19,88.38,86.56,87.685,57677.0
2018-10-23,87.005,87.585,84.895,85.24,130496.0
2018-10-24,85.115,85.755,81.9,81.94,122762.0
2018-10-25,82.215,82.94,81.335,81.59,124649.0
2018-10-26,81.01,83.135,81.0,81.99,129825.0
2018-10-29,82.58,83.375,80.04,80.77,95866.0
2018-10-30,79.24,86.815,78.675,85.36,268932.0
2018-10-31,86.065,88.99,85.44,88.425,156698.0
2018-11-01,88.495,89.385,85.795,89.2,191085.0
2018-11-02,89.675,91.125,87.595,87.865,103733.0
2018-11-05,87.935,88.515,86.805,87.31,80200.0
2018-11-06,87.48,89.405,87.48,88.96,64531.0
2018-11-07,89.735,89.735,88.05,88.795,88035.0
2018-11-08,88.38,88.85,87.46,88.475,51646.0
2018-11-09,87.99,88.135,86.035,86.44,42782.0
2018-11-12,86.57,86.815,83.85,84.055,41093.0
2018-11-13,83.925,85.27,82.94,83.185,79568.0
2018-11-14,83.885,84.56,81.9,82.67,56287.0
2018-11-15,82.465,83.305,80.78,81.07,87666.0
2018-11-16,80.565,81.415,79.535,81.12,73858.0
2018-11-19,81.06,81.82,80.82,81.325,84673.0
2018-11-20,80.515,81.275,80.13,80.95,99861.0
2018-11-21,81.215,83.4,81.215,82.6,93038.0
2018-11-22,82.61,83.115,82.0,82.57,20502.0
2018-11-23,82.205,84.175,82.205,83.67,40550.0
2018-11-26,84.32,85.155,83.975,84.955,72810.0
2018-11-27,84.59,84.62,82.995,84.115,80732.0
2018-11-28,84.205,86.885,83.53,86.665,75473.0
2018-11-29,86.45,86.755,84.965,85.5,86839.0
2018-11-30,85.38,86.765,85.27,86.55,58871.0
2018-12-03,87.545,88.99,85.785,87.26,116944.0
2018-12-04,86.825,87.3,82.81,83.185,126579.0
2018-12-05,83.305,84.125,82.945,83.85,41409.0
2018-12-06,82.59,83.165,80.67,81.7,117402.0
2018-12-07,81.85,82.385,79.405,79.625,80385.0
2018-12-10,79.76,79.76,75.58,75.705,122860.0
2018-12-11,76.915,77.545,74.765,75.39,89358.0
2018-12-12,76.16,76.33,75.36,75.62,89678.0
2018-12-13,76.2,76.4,72.315,72.56,116148.0
2018-12-14,72.205,72.74,70.525,70.605,140659.0
2018-12-17,70.305,71.165,69.415,69.8,108816.0
2018-12-18,69.83,72.265,69.78,71.505,113049.0
2018-12-19,71.435,72.275,71.01,71.255,141078.0
2018-12-20,70.75,71.475,70.315,70.87,80685.0
2018-12-21,71.555,72.485,70.67,71.06,120166.0
2018-12-24,70.565,71.365,69.96,70.585,40232.0
2018-12-27,70.61,74.185,70.51,74.095,90064.0
2018-12-28,75.215,75.225,73.61,74.55,124498.0
2018-12-31,75.185,75.225,74.085,74.52,52058.0
2019-01-02,73.845,74.38,73.095,73.955,82761.0
2019-01-03,73.83,73.83,70.285,70.54,145622.0
2019-01-04,71.375,74.915,70.87,74.72,71557.0
2019-01-07,75.225,75.225,73.845,74.35,84496.0
2019-01-08,75.025,76.68,74.125,76.27,105820.0
2019-01-09,76.785,77.205,74.79,76.815,87294.0
2019-01-10,76.62,76.73,74.875,76.105,76074.0
2019-01-11,76.175,77.63,75.825,77.51,72979.0
2019-01-14,77.195,77.865,76.42,77.46,47529.0
2019-01-15,77.825,78.59,76.885,77.805,96040.0
2019-01-16,77.855,79.065,77.185,77.5,50102.0
2019-01-17,77.5,79.33,76.56,79.18,66143.0
2019-01-18,79.55,81.13,79.42,80.785,98330.0
2019-01-21,81.23,82.14,79.43,80.005,36259.0
2019-01-22,79.785,80.14,77.765,78.27,65936.0
2019-01-23,78.795,80.26,78.24,79.005,84143.0
2019-01-24,79.18,81.42,79.115,81.19,56841.0
2019-01-25,81.43,81.975,80.795,81.935,35397.0
2019-01-28,81.35,82.2,81.16,81.615,36584.0
2019-01-29,81.815,82.565,80.21,80.985,46077.0
2019-01-30,81.17,81.17,79.47,80.615,43554.0
2019-01-31,80.715,83.15,80.34,83.05,62270.0
2019-02-01,83.18,83.34,81.17,82.53,54263.0
2019-02-04,83.875,85.735,83.875,85.17,82981.0
2019-02-05,85.95,86.11,84.42,85.05,32457.0
2019-02-06,85.42,86.0,84.27,85.41,65200.0
2019-02-07,85.735,85.765,83.655,84.545,52415.0
2019-02-08,84.865,84.925,82.915,83.865,57876.0
2019-02-11,84.45,84.625,83.785,84.31,55271.0
2019-02-12,85.2,88.505,83.775,88.505,138442.0
2019-02-13,94.525,94.645,89.81,90.19,159237.0
2019-02-14,90.02,92.75,89.1,90.17,142023.0
2019-02-15,90.96,90.96,89.665,90.0,80945.0
2019-02-19,90.2,91.22,88.635,89.91,66596.0
2019-02-20,90.04,90.94,88.755,90.755,109852.0
2019-02-21,90.755,90.96,89.675,90.725,101342.0
2019-02-22,90.91,91.12,89.98,90.315,33391.0
2019-02-25,90.505,91.17,90.365,90.545,53851.0
2019-02-26,90.435,90.705,88.25,88.735,93781.0
2019-02-27,88.775,89.17,87.24,88.89,68418.0
2019-02-28,88.97,89.31,87.89,88.99,70124.0
2019-03-01,89.94,90.535,89.515,90.07,64010.0
2019-03-04,90.595,91.06,88.95,89.82,71586.0
2019-03-05,89.87,90.565,89.455,90.18,65579.0
2019-03-06,90.17,90.575,89.325,89.655,36855.0
2019-03-07,89.505,89.655,87.595,88.17,52702.0
2019-03-08,87.485,87.645,86.505,86.91,70826.0
2019-03-11,86.11,88.29,86.11,87.655,60416.0
2019-03-12,87.685,87.695,86.11,87.12,75957.0
2019-03-13,87.12,87.28,84.725,84.735,90721.0
2019-03-14,84.825,86.855,84.17,86.555,44061.0
2019-03-15,86.525,87.485,85.94,86.35,55584.0
2019-03-18,86.18,86.875,85.615,85.99,60571.0
2019-03-19,86.15,86.29,85.01,85.605,63981.0
2019-03-20,85.3,85.99,84.905,85.31,61910.0
2019-03-21,84.865,87.25,84.705,86.96,62059.0
2019-03-22,86.32,86.465,85.11,85.21,93573.0
2019-03-25,84.805,85.06,83.985,84.38,61150.0
2019-03-26,83.685,85.735,83.685,85.625,101439.0
2019-03-27,85.525,87.15,85.525,86.97,90528.0
2019-03-28,86.865,88.19,86.865,87.89,73092.0
2019-03-29,88.09,88.515,87.525,88.36,37581.0
2019-04-01,88.755,90.375,88.745,90.24,77391.0
2019-04-02,90.525,90.625,88.835,89.535,37134.0
2019-04-03,89.87,90.9,89.535,90.645,45468.0
2019-04-04,90.645,90.765,89.445,89.525,33951.0
2019-04-05,89.765,90.395,88.565,88.96,42395.0
2019-04-08,89.18,89.18,87.28,88.525,40674.0
2019-04-09,88.03,88.745,87.565,88.735,58220.0
2019-04-10,89.16,91.665,89.16,91.645,96436.0
2019-04-11,91.615,92.315,90.25,90.665,44384.0
2019-04-12,91.735,91.83,90.365,91.305,47827.0
2019-04-15,90.81,91.8,90.81,91.745,51781.0
2019-04-16,91.85,92.79,90.98,91.03,70233.0
2019-04-17,91.25,91.395,90.735,91.365,33018.0
2019-04-18,91.315,92.07,90.475,91.615,36364.0
2019-04-22,91.435,91.79,90.79,91.11,26560.0
2019-04-23,91.415,92.635,91.415,92.445,46995.0
2019-04-24,92.355,92.515,91.03,92.265,62328.0
2019-04-25,91.26,93.08,91.25,92.515,62059.0
2019-04-26,90.365,91.06,88.27,89.09,203765.0
2019-04-29,87.655,88.9,85.705,86.695,112815.0
2019-04-30,86.17,86.605,85.18,85.2,74340.0
2019-05-01,85.02,85.22,82.845,83.37,100104.0
2019-05-02,83.04,83.13,80.665,82.31,459490.0
2019-05-03,82.45,84.03,81.44,83.955,100682.0
2019-05-06,83.12,83.935,82.17,83.935,77133.0
2019-05-07,83.07,84.03,82.625,83.06,143407.0
2019-05-08,82.785,84.01,82.785,83.755,91955.0
2019-05-09,83.05,83.565,80.955,81.3,118143.0
2019-05-10,80.915,81.865,80.655,81.595,129428.0
2019-05-13,80.675,81.17,80.38,81.12,114826.0
2019-05-14,80.985,81.52,80.955,81.27,78586.0
2019-05-15,80.795,81.49,80.15,81.39,74044.0
2019-05-16,81.4,82.49,81.16,82.29,89506.0
2019-05-17,82.005,82.54,82.005,82.32,84986.0
2019-05-21,81.655,82.23,81.16,82.19,113862.0
2019-05-22,81.55,82.33,81.54,82.1,91975.0
2019-05-23,81.905,82.35,81.41,82.28,107029.0
2019-05-24,82.41,82.795,81.985,82.4,68462.0
2019-05-27,82.3,83.37,82.3,82.985,22603.0
2019-05-28,82.885,83.36,82.335,82.645,92068.0
2019-05-29,82.1,82.695,81.775,82.615,130145.0
2019-05-30,82.605,82.725,82.1,82.45,65348.0
2019-05-31,82.15,83.39,81.905,82.41,85686.0
2019-06-03,82.33,83.19,82.15,83.19,63115.0
2019-06-04,83.47,85.12,83.11,85.02,110157.0
2019-06-05,85.33,87.38,84.555,87.12,129160.0
2019-06-06,87.3,87.775,86.96,87.555,97725.0
2019-06-07,87.675,90.17,87.645,89.88,92994.0
2019-06-10,90.07,91.2,89.89,90.8,71233.0
2019-06-11,91.25,91.305,87.26,88.06,74573.0
2019-06-12,88.26,89.0,87.705,87.9,79808.0
2019-06-13,88.365,89.775,88.05,89.775,42921.0
2019-06-14,89.775,91.585,89.1,91.01,56477.0
2019-06-17,91.25,92.605,91.04,91.85,62357.0
2019-06-18,92.395,93.88,90.325,92.88,99306.0
2019-06-19,92.99,93.115,92.505,92.91,78147.0
2019-06-20,91.06,92.615,91.06,91.92,78318.0
2019-06-21,91.92,92.86,91.06,92.09,54304.0
2019-06-24,91.555,92.295,91.365,91.665,51025.0
2019-06-25,91.695,92.495,91.08,92.325,74778.0
2019-06-26,92.27,92.27,90.265,90.84,72688.0
2019-06-27,90.585,92.1,90.265,91.99,50085.0
2019-06-28,91.88,92.88,91.305,92.725,55278.0
2019-07-02,93.03,93.14,92.07,92.545,55903.0
2019-07-03,92.605,93.31,91.9,92.06,42026.0
2019-07-04,91.11,92.725,91.11,92.555,13316.0
2019-07-05,92.495,93.22,91.685,93.17,49945.0
2019-07-08,92.95,93.665,92.24,93.505,68753.0
2019-07-09,93.375,93.86,92.24,92.725,49785.0
2019-07-10,93.02,93.695,91.89,92.725,64795.0
2019-07-11,92.92,93.16,92.16,92.99,56439.0
2019-07-12,92.99,95.02,92.685,94.505,79259.0
2019-07-15,94.93,95.415,94.26,94.765,41009.0
2019-07-16,94.695,95.875,94.635,95.675,52308.0
2019-07-17,95.525,97.38,95.33,96.28,80895.0
2019-07-18,96.07,97.39,95.585,97.06,81276.0
2019-07-19,97.28,98.0,97.15,97.475,47727.0
2019-07-22,97.555,97.555,96.635,97.04,35386.0
2019-07-23,97.3,97.475,96.805,97.0,57728.0
2019-07-24,96.99,99.485,96.865,99.47,57973.0
2019-07-25,99.38,100.14,98.815,99.475,57189.0
2019-07-26,99.625,100.965,99.33,100.655,37533.0
2019-07-29,100.825,101.27,99.775,100.13,49851.0
2019-07-30,96.555,96.555,92.98,94.655,226529.0
2019-07-31,94.685,95.9,94.585,94.95,82621.0
2019-08-01,94.575,96.36,94.515,95.09,96844.0
2019-08-02,94.87,95.38,94.06,94.665,64607.0
2019-08-06,92.01,93.585,90.395,92.21,147134.0
2019-08-07,91.685,93.785,91.04,92.96,70478.0
2019-08-08,93.335,94.655,93.11,94.11,53686.0
2019-08-09,93.815,94.705,92.765,92.87,45990.0
2019-08-12,92.555,93.09,90.595,91.595,91930.0
2019-08-13,91.505,92.28,90.21,91.11,151632.0
2019-08-14,90.14,91.14,88.465,89.285,102458.0
2019-08-15,88.9,89.84,87.88,88.545,37675.0
2019-08-16,88.695,90.14,88.685,89.18,59491.0
2019-08-19,89.445,91.19,89.355,90.0,58816.0
2019-08-20,89.83,89.88,88.93,89.485,30507.0
2019-08-21,89.81,90.615,89.625,89.9,23594.0
2019-08-22,89.87,90.16,88.395,88.82,31665.0
2019-08-23,88.81,89.01,86.555,86.575,47556.0
2019-08-26,86.92,87.81,86.08,86.275,43121.0
2019-08-27,87.74,87.74,85.425,86.215,77339.0
2019-08-28,85.345,87.85,85.345,87.12,77597.0
2019-08-29,88.275,89.365,87.405,89.16,61931.0
2019-08-30,89.355,90.09,88.2,88.93,21349.0
2019-09-03,88.635,89.405,86.77,87.19,30948.0
2019-09-04,87.345,88.415,86.85,87.335,56257.0
2019-09-05,88.325,89.84,87.425,87.75,65175.0
2019-09-06,87.17,89.465,86.235,89.19,47736.0
2019-09-09,89.345,89.375,87.355,87.665,30596.0
2019-09-10,88.305,89.505,87.685,89.365,81808.0
2019-09-11,89.535,89.685,88.325,89.23,60763.0
2019-09-12,89.2,90.665,89.07,90.16,27397.0
2019-09-13,90.485,92.28,90.315,91.415,46373.0
2019-09-16,91.745,92.01,90.635,91.18,69299.0
2019-09-17,91.08,92.525,91.07,92.335,46671.0
2019-09-18,92.535,93.04,91.17,91.795,23567.0
2019-09-19,92.505,93.685,91.715,93.2,51600.0
2019-09-20,93.21,96.19,93.21,95.07,75916.0
2019-09-23,96.825,97.05,95.665,96.4,56917.0
2019-09-24,96.34,96.665,95.15,96.17,52698.0
2019-09-25,96.17,97.25,95.09,96.855,65830.0
2019-09-26,97.24,98.33,96.855,98.21,37182.0
2019-09-27,98.04,98.675,97.605,98.08,78818.0
2019-09-30,97.485,99.755,97.485,98.535,89041.0
2019-10-01,98.875,99.815,94.705,94.88,144300.0
2019-10-02,94.565,94.565,91.12,92.525,177256.0
2019-10-03,92.415,93.645,90.85,93.585,75404.0
2019-10-04,94.08,94.625,93.24,94.22,40839.0
2019-10-07,94.465,94.605,93.705,94.06,34668.0
2019-10-08,93.515,93.99,92.29,93.25,45062.0
2019-10-09,93.515,94.15,93.1,93.89,30161.0
2019-10-10,93.85,94.515,93.05,94.385,40646.0
2019-10-11,94.665,96.595,94.665,96.16,75616.0
2019-10-15,96.32,96.825,95.575,96.585,25585.0
2019-10-16,96.585,97.535,95.94,96.675,47356.0
2019-10-17,97.01,97.835,95.555,95.91,34048.0
2019-10-18,96.1,96.2,95.11,95.495,25543.0
2019-10-21,95.635,96.745,95.16,95.3,29488.0
2019-10-22,95.755,96.23,94.675,94.99,56149.0
2019-10-23,94.765,95.89,93.29,93.585,53693.0
2019-10-24,91.13,94.19,90.98,91.85,72113.0
2019-10-25,91.92,92.62,91.565,92.24,55398.0
2019-10-28,92.28,93.29,92.27,92.625,53976.0
2019-10-29,92.14,92.15,84.46,86.355,273641.0
2019-10-30,85.69,88.02,84.94,86.17,164838.0
2019-10-31,85.91,87.99,85.81,87.395,211734.0
2019-11-01,88.14,88.375,87.375,87.565,195151.0
2019-11-04,88.08,88.405,86.89,87.06,105387.0
2019-11-05,87.305,87.77,86.16,87.475,86099.0
2019-11-06,87.525,88.535,86.95,88.335,63471.0
2019-11-07,88.635,90.89,88.12,90.545,71842.0
2019-11-08,90.475,92.14,90.26,91.655,47144.0
2019-11-11,91.645,92.09,90.84,91.465,41938.0
2019-11-12,91.655,92.775,91.2,91.565,75395.0
2019-11-13,91.745,91.89,90.735,91.08,56895.0
2019-11-14,91.17,92.95,90.95,92.84,51213.0
2019-11-15,93.0,93.585,90.79,92.785,61114.0
2019-11-18,92.755,93.335,91.81,92.84,44038.0
2019-11-19,93.0,93.0,92.1,92.755,45892.0
2019-11-20,93.04,94.21,92.535,93.88,39921.0
2019-11-21,94.02,94.605,91.89,92.03,48213.0
2019-11-22,92.375,93.385,91.385,93.19,40860.0
2019-11-25,93.425,94.95,93.425,94.595,49392.0
2019-11-26,94.675,94.815,93.94,94.405,43277.0
2019-11-27,94.735,96.765,93.86,96.695,53089.0
2019-11-28,96.635,96.635,94.575,96.455,19584.0
2019-11-29,96.16,97.05,94.535,95.21,26051.0
2019-12-02,95.03,95.755,94.15,95.675,41850.0
2019-12-03,95.665,95.665,94.33,94.88,24542.0
2019-12-04,95.04,95.585,93.375,95.38,25425.0
2019-12-05,95.16,97.3,95.15,96.97,45799.0
2019-12-06,97.41,98.705,96.875,97.34,30306.0
2019-12-09,96.905,97.97,96.475,97.625,24177.0
2019-12-10,96.625,98.21,96.625,97.895,29250.0
2019-12-11,97.795,97.795,95.715,95.96,31612.0
2019-12-12,95.37,95.745,93.95,93.95,31454.0
2019-12-13,93.655,94.25,92.17,93.725,53165.0
2019-12-16,94.07,94.17,93.08,93.22,37537.0
2019-12-17,93.01,94.07,92.385,93.585,62149.0
2019-12-18,93.495,94.89,93.14,94.775,43524.0
2019-12-19,94.32,95.415,94.32,95.29,27351.0
2019-12-20,95.595,101.615,95.595,100.31,77344.0
2019-12-23,100.745,100.975,99.25,99.665,59117.0
2019-12-24,100.08,102.38,99.04,102.26,51072.0
2019-12-27,101.605,101.695,100.27,100.495,48095.0
2019-12-30,100.755,101.935,98.865,101.26,64451.0
2019-12-31,101.26,101.38,99.755,100.17,29489.0
2020-01-02,100.665,101.55,98.99,100.535,27085.0
2020-01-03,99.845,101.17,99.02,100.48,33364.0
2020-01-06,100.34,100.34,98.635,99.945,37120.0
2020-01-07,100.05,100.545,99.15,100.43,81100.0
2020-01-08,100.48,101.35,99.39,101.015,47492.0
2020-01-09,101.4,102.745,101.4,102.62,34976.0
2020-01-10,102.955,103.42,101.805,103.33,34610.0
2020-01-13,103.29,105.185,103.115,104.35,58700.0
2020-01-14,104.27,106.075,104.155,106.075,47715.0
2020-01-15,106.105,108.305,105.82,106.8,77449.0
2020-01-16,107.125,107.5,106.005,106.965,43563.0
2020-01-17,107.105,108.99,107.09,108.335,41846.0
2020-01-20,108.285,108.74,107.015,107.315,16057.0
2020-01-21,107.195,107.5,105.71,105.84,41960.0
2020-01-22,105.54,107.205,105.54,106.395,28326.0
2020-01-23,106.195,106.93,105.68,106.55,44672.0
2020-01-24,107.005,107.065,105.69,105.965,39416.0
2020-01-27,104.42,106.69,103.045,106.44,54168.0
2020-01-28,106.72,107.52,105.45,107.245,28270.0
2020-01-29,107.295,107.365,106.265,106.69,28589.0
2020-01-30,106.015,107.5,106.015,107.235,38605.0
2020-01-31,106.995,107.335,105.6,106.315,21219.0
2020-02-03,106.72,109.385,106.65,109.115,36376.0
2020-02-04,109.95,111.15,109.245,110.07,46280.0
2020-02-05,110.455,112.09,110.205,111.425,46037.0
2020-02-06,111.83,112.495,111.17,111.465,35174.0
2020-02-07,111.26,111.96,109.81,109.88,32117.0
2020-02-10,109.82,110.435,109.315,109.635,49317.0
2020-02-11,110.11,111.615,107.87,108.83,112180.0
2020-02-12,109.185,112.755,104.165,112.555,127955.0
2020-02-13,112.415,115.015,112.04,114.845,125694.0
2020-02-14,115.4,120.89,115.4,118.42,114174.0
2020-02-18,118.135,119.44,117.45,119.42,92850.0
2020-02-19,120.375,120.375,117.835,118.76,74116.0
2020-02-20,118.895,119.145,117.175,118.62,60913.0
2020-02-21,118.79,118.965,117.24,118.64,88453.0
2020-02-24,115.755,117.29,114.825,116.935,92599.0
2020-02-25,117.025,117.865,114.15,115.15,92187.0
2020-02-26,115.16,117.065,114.675,114.845,83163.0
2020-02-27,113.36,114.935,110.695,112.93,57019.0
2020-02-28,110.485,110.485,105.86,107.8,150277.0
2020-03-02,107.275,110.655,105.67,110.385,152987.0
2020-03-03,112.25,113.29,109.135,109.96,73848.0
2020-03-04,111.775,113.945,109.06,110.635,90671.0
2020-03-05,109.76,110.155,106.975,107.93,82262.0
2020-03-06,107.125,107.265,104.72,105.76,171218.0
2020-03-09,100.715,105.275,98.09,99.915,178967.0
2020-03-10,102.025,105.125,99.675,101.35,163511.0
2020-03-11,100.37,100.995,97.605,98.435,176240.0
2020-03-12,94.63,94.63,86.27,86.795,181198.0
2020-03-13,89.42,94.415,86.1,94.115,213131.0
2020-03-16,86.47,86.47,73.985,74.925,144549.0
2020-03-17,75.875,76.37,66.215,66.67,232344.0
2020-03-18,63.955,64.4,52.445,55.515,352791.0
2020-03-19,54.74,62.965,52.755,62.6,214560.0
2020-03-20,64.995,69.355,61.695,61.835,158361.0
2020-03-23,61.125,61.125,48.66,51.8,163294.0
2020-03-24,54.195,60.785,52.525,60.54,149149.0
2020-03-25,60.865,78.46,59.42,73.725,196874.0
2020-03-26,74.14,74.765,67.435,68.675,142057.0
2020-03-27,65.52,73.725,63.995,70.565,131279.0
2020-03-30,71.725,71.725,64.7,67.74,71430.0
2020-03-31,68.275,71.645,65.59,66.7,54613.0
2020-04-01,63.69,66.085,62.53,64.73,88109.0
2020-04-02,64.62,66.71,62.65,63.81,104458.0
2020-04-03,63.63,64.995,61.18,63.38,108142.0
2020-04-06,64.54,69.93,64.54,68.575,61568.0
2020-04-07,70.835,73.565,67.63,71.34,107903.0
2020-04-08,71.545,75.715,71.535,74.805,112018.0
2020-04-09,75.915,87.585,75.41,80.92,176988.0
2020-04-13,80.68,81.74,74.13,74.915,54822.0
2020-04-14,74.935,77.5,73.675,74.44,79120.0
2020-04-15,72.37,75.49,70.07,73.705,96436.0
2020-04-16,75.145,75.145,70.9,73.44,55484.0
2020-04-17,75.835,77.4,72.0,72.39,129820.0
2020-04-20,71.35,74.895,70.96,74.49,95080.0
2020-04-21,72.33,73.605,71.795,72.2,53281.0
2020-04-22,72.875,73.675,70.505,70.92,74621.0
2020-04-23,70.32,71.2,69.355,70.22,125034.0
2020-04-24,70.365,71.21,68.525,70.18,53278.0
2020-04-27,70.605,74.835,70.455,74.28,47170.0
2020-04-28,78.295,81.71,74.17,74.805,212279.0
2020-04-29,76.835,77.54,74.805,75.64,133277.0
2020-04-30,74.695,76.975,73.555,75.69,191754.0
2020-05-01,72.555,74.955,69.16,69.645,133524.0
2020-05-04,67.225,70.3,67.225,68.575,73603.0
2020-05-05,68.03,72.685,68.03,70.01,88306.0
2020-05-06,70.465,71.24,68.255,69.375,112374.0
2020-05-07,70.635,71.625,68.16,68.675,104694.0
2020-05-08,69.655,70.515,69.2,69.515,87940.0
2020-05-11,70.685,70.685,65.49,65.7,112851.0
2020-05-12,65.57,65.86,63.065,63.925,97617.0
2020-05-13,63.945,63.945,61.755,63.065,154998.0
2020-05-14,61.715,61.715,57.22,60.975,676492.0
2020-05-15,60.915,65.72,60.43,64.945,121745.0
2020-05-19,63.79,67.435,63.79,64.47,118325.0
2020-05-20,64.945,65.435,63.955,65.265,73645.0
2020-05-21,65.265,67.235,64.89,66.99,64648.0
2020-05-22,67.395,67.395,65.87,67.275,64059.0
2020-05-25,67.91,68.245,65.145,65.395,36233.0
2020-05-26,65.98,71.56,65.5,70.18,159157.0
2020-05-27,70.685,73.605,70.535,73.12,101954.0
2020-05-28,73.675,74.47,71.26,71.715,66904.0
2020-05-29,71.03,71.06,68.365,70.455,74406.0
2020-06-01,71.06,72.23,69.675,70.26,65277.0
2020-06-02,70.26,73.47,69.99,73.32,84351.0
2020-06-03,73.645,82.74,73.645,82.02,172735.0
2020-06-04,81.445,82.335,80.535,81.405,129472.0
2020-06-05,81.74,86.525,81.74,83.335,133415.0
2020-06-08,83.735,87.575,83.725,87.54,87498.0
2020-06-09,86.695,88.23,85.925,86.935,80825.0
2020-06-10,86.745,86.745,82.665,83.355,81763.0
2020-06-11,80.555,81.74,78.075,79.165,54391.0
2020-06-12,81.485,81.495,78.41,79.9,68051.0
2020-06-15,78.94,81.255,76.865,79.405,65963.0
2020-06-16,81.08,83.09,80.185,82.265,69901.0
2020-06-17,82.245,83.08,79.59,79.99,40120.0
2020-06-18,79.155,81.8,77.51,80.76,95016.0
2020-06-19,82.83,82.93,80.105,82.665,132349.0
2020-06-22,81.385,82.12,79.64,81.09,127587.0
2020-06-23,81.7,83.655,78.62,79.455,65034.0
2020-06-24,77.41,78.72,76.025,77.35,93103.0
2020-06-25,76.61,77.865,75.915,77.325,35329.0
2020-06-26,76.075,77.285,74.41,74.51,51362.0
2020-06-29,74.715,77.025,73.525,76.61,30046.0
2020-06-30,75.115,77.345,75.115,77.235,44932.0
2020-07-02,77.185,78.345,76.63,77.285,54287.0
2020-07-03,77.62,77.62,75.35,77.325,24269.0
2020-07-06,78.255,80.845,76.995,79.15,55118.0
2020-07-07,77.63,77.82,75.995,76.42,31259.0
2020-07-08,76.345,76.965,74.645,75.4,16615.0
2020-07-09,74.36,75.31,72.04,73.19,55612.0
2020-07-10,71.655,73.845,71.655,73.06,60472.0
2020-07-13,73.555,74.07,71.89,72.96,35857.0
2020-07-14,72.525,73.22,71.545,72.29,17816.0
2020-07-15,73.23,75.805,73.23,75.28,47171.0
2020-07-16,73.1,75.44,73.1,74.735,59912.0
2020-07-17,73.47,75.015,73.42,74.685,17167.0
2020-07-20,72.99,74.25,72.795,73.965,25692.0
2020-07-21,74.14,75.165,73.32,73.495,28258.0
2020-07-22,73.35,74.4,72.395,73.475,26048.0
2020-07-23,73.37,74.62,72.92,73.37,44479.0
2020-07-24,73.38,73.38,71.77,72.755,32949.0
2020-07-27,73.37,73.37,71.545,71.76,32874.0
2020-07-28,71.395,71.99,70.315,71.535,58666.0
2020-07-29,71.655,72.565,71.195,71.385,67333.0
2020-07-30,71.08,73.855,70.355,73.755,49339.0
2020-07-31,72.355,74.11,71.335,71.83,31810.0
2020-08-04,71.645,71.645,67.49,68.31,81751.0
2020-08-05,68.7,71.555,67.48,71.255,60175.0
2020-08-06,76.015,80.06,73.745,78.285,102225.0
2020-08-07,78.72,80.37,77.86,80.17,62238.0
2020-08-10,79.655,85.345,79.655,85.315,124247.0
2020-08-11,85.145,87.615,83.265,85.535,108232.0
2020-08-12,85.92,87.06,84.165,85.06,51246.0
2020-08-13,84.61,85.295,83.6,83.83,60461.0
2020-08-14,83.305,84.025,81.47,81.845,125872.0
2020-08-17,81.625,81.855,79.42,81.22,88675.0
2020-08-18,81.39,81.785,80.605,81.745,33457.0
2020-08-19,81.55,83.36,80.41,82.72,61493.0
2020-08-20,82.045,83.45,81.49,82.865,45003.0
2020-08-21,82.59,83.195,81.1,82.38,73877.0
2020-08-24,83.43,84.085,82.29,83.37,65312.0
2020-08-25,82.2,84.345,81.55,83.64,39050.0
2020-08-26,83.67,83.83,81.795,82.22,68787.0
2020-08-27,80.595,84.285,80.595,83.54,51873.0
2020-08-28,83.84,84.82,83.285,83.91,17292.0
2020-08-31,83.91,85.265,81.2,82.005,132593.0
2020-09-01,82.44,83.565,81.705,82.785,85475.0
2020-09-02,83.48,87.475,83.44,87.18,96561.0
2020-09-03,88.0,89.775,86.255,87.35,75635.0
2020-09-04,87.945,87.945,84.76,85.475,110381.0
2020-09-08,84.92,86.89,83.72,86.585,199978.0
2020-09-09,87.465,88.16,86.01,87.735,73240.0
2020-09-10,87.875,89.145,86.535,87.07,103082.0
2020-09-11,87.07,87.24,84.87,85.555,86039.0
2020-09-14,86.525,87.65,86.525,87.19,177723.0
2020-09-15,87.985,88.785,87.465,88.5,141493.0
2020-09-16,88.885,89.785,87.34,87.535,40842.0
2020-09-17,85.94,87.16,85.205,86.505,24316.0
2020-09-18,85.92,86.98,83.55,85.345,47746.0
2020-09-21,83.46,84.93,82.36,83.52,83388.0
2020-09-22,83.5,84.405,82.59,82.885,46566.0
2020-09-23,83.155,83.155,79.91,80.675,47814.0
2020-09-24,81.22,83.89,80.31,83.72,48718.0
2020-09-25,84.015,87.995,82.955,87.41,64566.0
2020-09-28,88.5,89.33,87.625,89.075,33735.0
2020-09-29,88.905,88.935,86.625,88.03,62636.0
2020-09-30,86.565,89.41,86.565,87.915,78686.0
2020-10-01,89.4,89.41,86.715,87.615,39827.0
2020-10-02,86.445,88.1,85.525,86.94,68415.0
2020-10-05,89.22,89.22,85.165,86.255,40002.0
2020-10-06,87.41,87.655,86.03,86.94,38873.0
2020-10-07,87.465,88.935,87.21,87.22,25857.0
2020-10-08,86.625,88.685,86.625,87.495,49283.0
2020-10-09,87.495,87.87,86.345,87.31,56039.0
2020-10-13,85.405,88.48,85.405,88.12,57104.0
2020-10-14,87.35,89.32,87.35,88.975,62399.0
2020-10-15,88.24,89.73,86.265,89.61,32312.0
2020-10-16,90.49,90.49,87.955,88.835,47758.0
2020-10-19,88.665,90.165,87.25,87.985,34753.0
2020-10-20,87.805,89.005,86.625,86.805,40150.0
2020-10-21,87.535,88.44,86.735,87.16,47545.0
2020-10-22,87.4,87.915,84.82,85.86,52279.0
2020-10-23,87.25,87.31,85.04,85.405,34668.0
2020-10-26,84.125,85.205,83.285,83.42,74009.0
2020-10-27,86.25,96.025,85.77,93.395,161421.0
2020-10-28,92.605,93.09,89.16,92.115,106281.0
2020-10-29,92.465,96.865,91.97,95.15,84725.0
2020-10-30,95.605,95.605,92.455,93.555,47689.0
2020-11-02,93.465,96.26,92.485,94.875,43475.0
2020-11-03,95.18,96.41,93.505,94.725,51927.0
2020-11-04,94.28,96.885,93.91,96.47,26173.0
2020-11-05,96.6,99.125,96.6,97.4,32005.0
2020-11-06,97.265,99.0,96.18,96.755,31086.0
2020-11-09,100.83,108.405,99.475,104.995,102211.0
2020-11-10,105.145,107.665,105.145,106.575,88269.0
2020-11-11,107.13,109.05,104.235,104.915,47966.0
2020-11-12,106.275,106.275,101.98,102.22,42039.0
2020-11-13,105.115,105.735,102.16,104.56,78923.0
2020-11-16,106.285,108.365,105.095,107.395,36763.0
2020-11-17,106.9,109.915,106.185,108.445,67439.0
2020-11-18,106.325,112.095,106.325,109.895,49964.0
2020-11-19,107.445,112.83,107.445,111.5,59743.0
2020-11-20,111.54,113.65,109.2,112.51,41033.0
2020-11-23,112.69,114.425,111.835,113.92,66939.0
2020-11-24,115.505,115.505,113.23,113.75,44584.0
2020-11-25,113.525,116.605,111.055,116.495,45080.0
2020-11-26,116.495,118.115,114.065,114.715,14759.0
2020-11-27,114.96,119.195,113.275,118.3,40734.0
2020-11-30,117.975,118.43,114.595,114.85,77899.0
2020-12-01,116.995,116.995,113.285,113.91,25432.0
2020-12-02,116.14,116.14,112.335,115.435,34840.0
2020-12-03,116.735,119.275,115.295,116.18,44287.0
2020-12-04,115.01,117.935,115.01,117.015,26413.0
2020-12-07,118.48,118.48,115.95,117.08,20391.0
2020-12-08,115.555,118.48,114.05,115.335,32438.0
2020-12-09,115.27,118.48,111.985,113.015,55218.0
2020-12-10,110.22,115.835,110.22,115.02,63641.0
2020-12-11,114.405,116.0,110.055,110.795,34041.0
2020-12-14,114.02,114.02,110.805,112.145,34019.0
2020-12-15,110.53,116.515,110.53,115.775,32907.0
2020-12-16,115.345,116.27,113.075,114.93,32974.0
2020-12-17,115.27,116.985,114.06,114.75,24610.0
2020-12-18,114.335,114.635,111.935,113.83,39439.0
2020-12-21,112.97,113.83,110.43,113.035,70752.0
2020-12-22,114.295,114.96,111.6,114.635,38390.0
2020-12-23,114.02,115.365,113.82,114.545,15278.0
2020-12-24,114.455,115.485,112.6,115.365,13981.0
2020-12-29,115.965,115.965,113.095,113.96,17213.0
2020-12-30,114.01,116.55,112.115,112.69,24364.0
2020-12-31,112.58,113.395,110.955,112.36,13748.0
2021-01-04,112.36,114.175,107.74,108.67,32543.0
2021-01-05,108.255,109.555,105.835,107.285,66631.0
2021-01-06,107.125,111.15,106.7,108.295,34460.0
2021-01-07,108.88,111.035,108.405,110.05,19826.0
2021-01-08,109.91,112.215,109.365,110.12,30210.0
2021-01-11,111.67,111.67,107.125,107.68,43954.0
2021-01-12,106.805,108.81,106.8,108.415,58864.0
2021-01-13,109.92,110.16,107.85,109.01,52683.0
2021-01-14,109.17,111.045,107.84,108.99,47226.0
2021-01-15,108.425,110.705,107.75,110.3,107933.0
2021-01-18,110.525,113.175,110.09,112.225,34036.0
2021-01-19,115.3,115.3,110.08,113.97,51464.0
2021-01-20,114.365,118.66,114.345,117.36,151216.0
2021-01-21,118.035,118.63,115.975,118.285,32890.0
2021-01-22,119.03,119.74,115.915,116.705,93897.0
2021-01-25,116.965,121.0,115.695,117.175,39898.0
2021-01-26,117.035,117.55,115.11,115.475,21363.0
2021-01-27,114.425,114.565,111.835,113.295,41275.0
2021-01-28,116.685,116.685,113.435,114.605,25850.0
2021-01-29,113.485,114.545,110.605,111.825,44722.0
2021-02-01,112.165,117.82,110.495,117.38,29827.0
2021-02-02,117.985,120.465,116.24,119.515,55974.0
2021-02-03,119.515,121.04,115.435,119.02,46101.0
2021-02-04,119.095,122.945,119.095,122.095,41812.0
2021-02-05,122.42,125.14,122.42,123.76,53703.0
2021-02-08,124.035,125.545,122.775,124.73,28757.0
2021-02-09,124.235,125.79,123.215,124.005,198059.0
2021-02-10,124.105,125.165,122.34,123.9,37802.0
2021-02-11,129.445,140.63,125.625,138.62,120526.0
2021-02-12,138.625,141.315,129.295,131.27,109817.0
2021-02-16,131.435,136.735,130.465,131.775,44151.0
2021-02-17,133.24,133.59,129.435,130.525,49290.0
2021-02-18,130.465,130.475,128.34,129.225,16714.0
2021-02-19,128.005,132.09,128.005,131.515,32364.0
2021-02-22,131.17,132.21,129.53,131.515,20203.0
2021-02-23,131.425,136.81,128.75,135.065,66985.0
2021-02-24,135.195,138.41,131.705,134.54,44526.0
2021-02-25,134.9,134.9,129.105,129.54,34778.0
2021-02-26,129.55,131.755,128.025,130.81,31970.0
2021-03-01,131.735,134.54,131.735,132.575,21063.0
2021-03-02,133.905,133.905,128.975,130.365,36426.0
2021-03-03,133.39,133.905,127.825,129.82,29324.0
2021-03-04,128.955,132.42,126.525,128.76,56540.0
2021-03-05,132.715,132.715,126.14,131.705,91876.0
2021-03-08,131.0,135.395,130.795,134.58,57890.0
2021-03-09,136.1,137.785,128.945,128.945,46731.0
2021-03-10,128.945,130.91,128.085,128.995,30366.0
2021-03-11,127.755,129.95,127.25,127.57,28376.0
2021-03-12,129.53,129.53,125.99,127.33,16704.0
2021-03-15,128.845,129.67,126.28,127.16,30693.0
2021-03-16,129.94,129.94,125.675,126.585,25957.0
2021-03-17,127.955,127.955,125.15,126.08,30186.0
2021-03-18,126.05,130.93,124.515,128.895,31916.0
2021-03-19,128.125,130.215,125.715,125.81,35547.0
2021-03-22,125.81,127.38,123.985,126.19,14463.0
2021-03-23,126.19,130.95,125.435,127.885,43109.0
2021-03-24,126.985,129.085,126.985,127.615,36678.0
2021-03-25,131.365,134.64,127.16,132.635,47492.0
2021-03-26,133.4,133.41,127.35,128.45,41532.0
2021-03-29,128.45,132.01,124.115,124.95,38992.0
2021-03-30,123.86,128.28,123.86,125.295,42809.0
2021-03-31,125.675,127.56,122.48,122.48,70684.0
2021-04-01,123.92,132.535,122.995,131.95,46622.0
2021-04-05,133.905,133.995,127.14,127.955,28753.0
2021-04-06,127.995,131.92,125.85,127.16,17863.0
2021-04-07,127.49,131.92,125.0,126.02,20176.0
2021-04-08,128.72,128.72,125.655,128.045,22715.0
2021-04-09,132.3,132.3,126.27,127.33,33462.0
2021-04-12,126.35,130.9,125.565,127.27,48016.0
2021-04-13,127.11,127.715,125.97,127.24,18003.0
2021-04-14,129.265,129.68,125.745,127.39,29925.0
2021-04-15,127.615,128.835,125.94,128.31,27202.0
2021-04-16,128.915,131.755,126.975,130.425,26812.0
2021-04-19,130.84,132.3,126.555,127.4,13832.0
2021-04-20,127.5,131.18,125.98,127.52,29136.0
2021-04-21,127.32,129.69,126.465,127.38,12931.0
2021-04-22,127.38,130.565,125.98,129.175,37078.0
2021-04-23,128.835,132.47,128.37,132.16,17416.0
2021-04-26,132.12,134.56,127.725,129.155,28107.0
2021-04-27,128.885,129.94,127.965,128.73,18660.0
2021-04-28,126.27,129.82,126.27,128.44,22881.0
2021-04-29,126.28,131.91,126.28,131.23,33277.0
2021-04-30,131.17,135.78,130.93,131.96,61896.0
2021-05-03,132.21,135.59,129.95,133.63,41667.0
2021-05-04,138.855,147.425,136.89,141.245,124228.0
2021-05-05,142.23,143.17,139.35,141.72,51398.0
2021-05-06,140.97,141.06,135.255,137.4,52655.0
2021-05-07,137.845,141.7,136.385,140.375,469088.0
2021-05-10,138.865,140.97,137.475,139.62,49889.0
2021-05-11,141.05,141.05,133.34,135.245,51626.0
2021-05-12,135.86,135.86,128.82,129.64,66580.0
2021-05-13,129.69,132.24,128.215,128.54,51134.0
2021-05-14,128.945,133.795,128.945,132.675,43223.0
2021-05-17,131.455,132.935,128.64,128.64,45076.0
2021-05-18,128.77,130.92,128.165,128.67,53613.0
2021-05-19,126.975,131.325,125.8,129.195,123477.0
2021-05-20,129.46,132.04,127.945,130.8,82818.0
2021-05-21,130.95,134.005,129.94,130.595,53228.0
2021-05-25,131.775,133.51,129.93,130.155,77020.0
2021-05-26,131.91,133.16,129.86,131.14,49436.0
2021-05-27,131.18,132.34,128.955,131.07,43548.0
2021-05-28,133.36,134.955,130.92,133.14,42870.0
2021-05-31,132.08,133.905,130.655,131.425,37948.0
2021-06-01,131.93,134.53,131.445,134.255,30099.0
2021-06-02,134.49,137.14,133.33,136.92,55037.0
2021-06-03,136.92,139.165,134.985,137.725,71369.0
2021-06-04,138.24,138.815,135.415,137.08,29402.0
2021-06-07,137.785,138.665,136.745,137.655,42006.0
2021-06-08,138.22,142.96,137.13,141.92,90889.0
2021-06-09,141.535,146.045,137.795,140.375,31162.0
2021-06-10,140.57,141.155,138.865,140.115,22019.0
2021-06-11,140.105,143.555,140.095,142.835,40702.0
2021-06-14,144.74,144.74,137.565,138.37,43401.0
2021-06-15,138.41,139.875,137.875,138.14,58287.0
2021-06-16,138.14,140.155,137.875,139.58,20975.0
2021-06-17,139.52,142.485,137.885,140.165,41950.0
2021-06-18,140.125,142.715,140.065,141.01,29190.0
2021-06-21,141.685,143.525,138.945,142.335,30186.0
2021-06-22,143.19,144.815,140.65,141.315,34932.0
2021-06-23,141.515,144.915,141.515,143.565,24275.0
2021-06-24,145.245,148.785,142.595,142.885,82882.0
2021-06-25,142.375,145.085,140.285,141.475,40008.0
2021-06-28,141.515,141.515,138.635,140.64,35115.0
2021-06-29,140.72,141.315,139.65,140.125,21374.0
2021-06-30,140.085,140.085,137.09,137.745,30238.0
2021-07-02,137.11,141.395,137.11,139.085,13122.0
2021-07-05,137.11,139.065,137.11,138.935,11016.0
2021-07-06,140.395,140.395,136.86,138.635,19928.0
2021-07-07,140.395,140.395,136.99,137.25,18365.0
2021-07-08,137.18,140.405,133.695,136.93,26728.0
2021-07-09,136.93,139.075,136.315,138.1,23032.0
2021-07-12,138.11,140.275,137.12,139.26,17386.0
2021-07-13,134.955,139.78,134.955,136.75,22865.0
2021-07-14,135.315,136.515,134.3,135.58,24271.0
2021-07-15,134.37,136.585,134.32,136.155,20630.0
2021-07-16,138.28,141.645,138.28,140.82,37272.0
2021-07-19,139.845,143.765,138.42,140.66,52150.0
2021-07-20,140.9,144.37,140.025,142.695,51351.0
2021-07-21,143.875,148.25,142.885,146.455,44546.0
2021-07-22,146.85,148.71,145.165,146.93,39115.0
2021-07-23,150.94,150.94,145.91,147.17,27498.0
2021-07-26,150.82,150.82,146.11,147.25,15595.0
2021-07-27,150.325,151.765,146.99,151.05,44503.0
2021-07-28,153.8,155.575,151.19,153.31,42338.0
2021-07-29,153.195,160.96,153.195,160.12,69213.0
2021-07-30,161.735,163.015,157.775,158.84,82154.0
2021-08-03,158.91,161.735,156.685,160.315,58619.0
2021-08-04,178.565,178.575,155.325,163.99,104918.0
2021-08-05,164.87,167.69,159.295,161.31,45289.0
2021-08-06,163.72,163.72,159.73,162.39,46571.0
2021-08-09,161.815,166.05,158.77,162.85,58900.0
2021-08-10,165.34,166.69,163.235,164.85,44988.0
2021-08-11,168.68,168.68,164.255,166.64,38787.0
2021-08-12,168.68,168.68,163.73,167.035,38408.0
2021-08-13,167.195,170.665,165.585,166.42,32001.0
2021-08-16,166.38,168.77,163.74,166.26,32717.0
2021-08-17,167.075,167.115,161.55,164.345,44786.0
2021-08-18,163.195,165.04,161.885,163.125,53205.0
2021-08-19,163.135,166.45,160.665,163.065,24062.0
2021-08-20,162.985,168.055,162.915,167.34,36409.0
2021-08-23,168.65,169.425,164.565,166.53,30174.0
2021-08-24,168.68,168.68,165.705,166.53,30974.0
2021-08-25,166.985,169.755,166.53,168.78,63227.0
2021-08-26,166.925,171.47,166.715,168.69,25969.0
2021-08-27,168.69,171.56,168.135,170.665,44468.0
2021-08-30,170.665,172.74,169.775,171.825,27193.0
2021-08-31,172.6,177.555,170.835,174.34,54011.0
2021-09-01,174.14,177.065,172.98,176.44,66509.0
2021-09-02,178.485,178.495,174.405,175.62,32654.0
2021-09-03,178.295,178.325,171.66,174.34,34959.0
2021-09-07,173.365,175.965,172.165,174.375,51493.0
2021-09-08,174.635,175.3,169.335,172.105,42207.0
2021-09-09,172.115,173.75,170.03,170.17,46437.0
2021-09-10,170.705,171.65,166.2,166.64,59164.0
2021-09-13,168.175,168.175,164.89,167.145,100919.0
2021-09-14,167.145,168.68,166.3,166.795,65405.0
2021-09-15,167.83,167.83,164.12,165.05,92188.0
2021-09-16,165.33,167.77,164.465,165.535,222071.0
2021-09-17,165.535,168.66,163.425,164.495,101270.0
2021-09-20,162.115,163.72,157.72,160.445,114662.0
2021-09-21,161.41,163.68,160.745,162.5,73951.0
2021-09-22,162.895,164.215,162.46,164.08,42209.0
2021-09-23,164.225,168.68,161.18,161.54,55184.0
2021-09-24,161.725,164.96,161.24,163.93,70409.0
2021-09-27,163.93,168.415,159.015,160.25,112343.0
2021-09-28,159.76,162.28,157.52,161.785,60061.0
2021-09-29,162.49,166.62,160.615,161.585,52005.0
2021-09-30,161.745,162.71,160.395,160.875,61145.0
2021-10-01,161.32,163.6,158.065,163.5,57806.0
2021-10-04,163.445,163.77,158.095,160.14,49749.0
2021-10-05,160.715,163.315,159.585,162.63,39642.0
2021-10-06,162.135,163.235,159.205,160.495,47175.0
2021-10-07,162.73,166.955,161.3,165.41,54586.0
2021-10-08,166.51,167.185,163.75,164.84,34275.0
2021-10-12,167.245,169.565,164.12,168.275,46604.0
2021-10-13,169.525,171.005,166.795,170.715,50669.0
2021-10-14,171.985,172.9,167.75,171.045,51469.0
2021-10-15,173.205,173.275,169.675,172.145,37590.0
2021-10-18,172.235,174.895,169.01,173.375,47917.0
2021-10-19,173.515,175.27,172.61,173.415,18194.0
2021-10-20,173.94,175.63,171.4,174.735,35758.0
2021-10-21,174.505,177.315,173.08,176.53,45007.0
2021-10-22,177.125,178.565,174.775,177.405,34765.0
2021-10-25,177.74,181.96,176.3,177.6,43762.0
2021-10-26,180.005,182.175,177.125,179.47,59395.0
2021-10-27,179.835,182.96,179.01,181.005,79374.0
2021-10-28,181.64,182.02,175.42,180.39,54085.0
2021-10-29,180.095,181.84,178.11,178.15,48067.0
2021-11-01,179.575,181.115,174.35,177.045,50990.0
2021-11-02,178.615,186.53,173.695,173.77,85484.0
2021-11-03,174.635,177.58,171.25,176.64,84725.0
2021-11-04,178.275,178.275,175.22,177.425,47133.0
2021-11-05,177.535,180.995,175.915,180.765,33996.0
2021-11-08,182.565,184.47,178.785,181.56,45143.0
2021-11-09,182.89,183.935,180.785,181.94,32748.0
2021-11-10,181.89,183.24,174.455,175.39,37747.0
2021-11-11,174.24,178.88,174.24,177.94,30351.0
2021-11-12,178.225,180.48,177.545,179.855,36841.0
2021-11-15,181.305,181.53,178.415,180.58,25643.0
2021-11-16,181.085,181.92,177.76,177.78,58917.0
2021-11-17,178.215,179.22,175.26,177.515,38088.0
2021-11-18,177.515,179.555,177.215,177.9,24506.0
2021-11-19,178.605,183.98,178.435,182.115,47539.0
2021-11-22,183.3,183.675,178.625,181.285,38697.0
2021-11-23,181.325,184.34,178.465,179.25,57864.0
2021-11-24,179.25,183.565,178.755,182.215,55413.0
2021-11-25,182.215,185.31,182.215,183.465,13150.0
2021-11-26,177.61,180.69,175.62,177.025,38237.0
2021-11-29,177.165,179.875,176.64,178.415,34097.0
2021-11-30,174.685,178.605,170.665,171.125,70347.0
2021-12-01,172.405,175.935,171.21,171.21,60623.0
2021-12-02,171.31,178.795,171.31,177.57,44701.0
2021-12-03,177.94,177.94,171.955,173.76,33447.0
2021-12-06,174.585,176.945,172.305,175.04,33964.0
2021-12-07,175.04,178.88,173.275,178.365,45268.0
2021-12-08,180.085,181.95,173.645,179.495,47513.0
2021-12-09,181.83,181.83,177.435,180.68,46439.0
2021-12-10,182.515,182.515,177.065,179.04,31756.0
2021-12-13,179.04,181.78,176.45,180.27,42739.0
2021-12-14,179.0,184.23,178.95,183.05,76121.0
2021-12-15,183.05,184.735,180.795,182.305,36062.0
2021-12-16,182.79,184.785,180.28,182.475,42603.0
2021-12-17,182.465,185.225,178.665,183.355,62320.0
2021-12-20,181.56,184.44,174.63,176.4,52524.0
2021-12-21,176.44,184.44,176.43,183.29,58729.0
2021-12-22,183.28,186.125,179.625,186.125,37014.0
2021-12-23,187.315,188.21,184.45,185.185,35361.0
2021-12-24,186.54,186.54,182.83,183.945,10520.0
2021-12-29,186.54,188.36,185.055,186.71,38402.0
2021-12-30,188.15,190.515,186.365,187.375,18847.0
2021-12-31,187.375,188.5,184.915,187.07,13841.0
2022-01-04,187.07,188.675,180.86,184.09,47507.0
2022-01-05,183.98,185.55,177.795,179.43,78289.0
2022-01-06,179.43,182.88,177.695,179.83,31727.0
2022-01-07,178.785,181.23,177.95,178.44,36763.0
2022-01-10,178.25,178.25,171.1,174.515,78329.0
2022-01-11,175.885,179.89,174.18,179.55,32705.0
2022-01-12,179.55,181.4,176.405,177.505,26797.0
2022-01-13,176.76,179.72,174.14,175.17,40179.0
2022-01-14,173.79,176.56,172.29,172.89,56922.0
2022-01-17,174.655,175.77,172.29,173.78,24955.0
2022-01-18,171.545,176.265,170.305,172.49,51626.0
2022-01-19,172.63,175.29,172.62,173.185,40036.0
2022-01-20,173.535,176.95,173.285,173.78,48716.0
2022-01-21,172.41,174.475,171.685,171.905,32503.0
2022-01-24,170.82,175.52,169.99,174.735,104367.0
2022-01-25,174.615,176.265,171.36,173.615,92436.0
2022-01-26,174.31,179.79,174.31,176.77,95748.0
2022-01-27,177.95,181.975,176.79,178.11,132837.0
2022-01-28,180.245,180.245,174.645,178.21,51513.0
2022-01-31,179.54,184.955,178.66,184.15,80095.0
2022-02-01,183.71,186.445,181.17,186.335,82557.0
2022-02-02,187.295,190.355,187.285,188.885,91511.0
2022-02-03,187.485,188.765,186.57,188.675,40402.0
2022-02-04,187.255,190.105,187.255,188.815,44973.0
2022-02-07,189.245,190.575,186.88,189.68,50265.0
2022-02-08,190.05,194.425,189.42,193.225,79714.0
2022-02-09,194.425,197.565,194.34,195.58,60996.0
2022-02-10,198.02,200.105,194.625,194.925,52195.0
2022-02-11,196.325,197.625,189.57,190.165,78938.0
2022-02-14,190.295,191.695,189.225,189.67,131641.0
2022-02-15,192.105,194.05,189.075,190.515,103017.0
2022-02-16,190.515,197.645,188.925,197.13,79668.0
2022-02-17,195.56,196.62,189.48,189.62,63678.0
2022-02-18,190.165,191.14,187.425,187.565,69646.0
2022-02-22,187.525,187.535,181.985,183.095,150662.0
2022-02-23,186.68,186.68,177.625,178.32,93817.0
2022-02-24,174.905,177.615,172.66,175.865,83811.0
2022-02-25,176.98,178.735,173.8,176.185,67916.0
2022-02-28,175.64,175.65,168.04,172.84,118483.0
2022-03-01,172.28,172.77,165.26,165.72,159923.0
2022-03-02,166.045,167.495,162.195,164.515,192457.0
2022-03-03,166.225,166.225,159.94,161.51,201656.0
2022-03-04,159.89,162.86,153.365,157.02,238490.0
2022-03-07,156.9,161.875,154.14,154.535,200134.0
2022-03-08,155.38,156.57,152.27,152.62,226801.0
2022-03-09,155.945,160.525,154.585,160.01,214816.0
2022-03-10,158.24,159.69,156.57,157.685,117309.0
2022-03-11,158.885,162.9,156.91,158.09,165894.0
2022-03-14,160.03,161.52,156.94,157.07,92935.0
2022-03-15,157.0,158.2,154.715,156.035,103788.0
2022-03-16,157.905,165.845,157.895,164.14,147204.0
2022-03-17,166.83,166.83,162.86,164.465,96506.0
2022-03-18,164.515,167.04,162.4,162.77,111905.0
2022-03-21,163.565,164.515,160.365,161.845,75302.0
2022-03-22,162.255,167.595,162.245,166.365,142770.0
2022-03-23,167.775,167.775,162.39,162.52,82235.0
2022-03-24,163.72,163.72,158.885,160.335,83634.0
2022-03-25,160.87,161.2,158.01,159.5,97322.0
2022-03-28,159.87,161.42,158.835,159.82,99003.0
2022-03-29,161.845,164.555,160.87,163.78,66298.0
2022-03-30,163.93,163.93,160.775,160.96,60406.0
2022-03-31,161.12,165.45,159.61,161.805,77094.0
2022-04-01,162.44,163.7,160.455,162.195,53729.0
2022-04-04,161.32,165.45,161.3,164.13,52819.0
2022-04-05,162.52,165.24,159.88,160.85,66724.0
2022-04-06,158.36,159.59,155.54,156.345,85650.0
2022-04-07,155.29,156.385,152.97,154.27,78117.0
2022-04-08,154.32,155.56,152.83,153.76,65979.0
2022-04-11,152.67,156.67,151.785,155.34,91845.0
2022-04-12,157.465,159.61,154.855,155.095,68109.0
2022-04-13,155.025,157.785,155.025,157.12,57933.0
2022-04-14,158.27,159.035,153.095,153.225,66797.0
2022-04-18,153.225,154.14,150.165,153.045,80111.0
2022-04-19,152.125,156.455,152.125,156.135,104789.0
2022-04-20,156.145,158.935,155.72,155.72,68425.0
2022-04-21,157.845,159.645,152.56,153.535,73236.0
2022-04-22,152.4,154.425,150.425,150.485,79822.0
2022-04-25,149.49,152.31,147.285,151.37,63912.0
2022-04-26,151.37,151.37,147.285,147.725,52605.0
2022-04-27,147.475,149.5,142.32,144.0,129990.0
2022-04-28,145.16,145.39,142.71,144.695,149561.0
2022-04-29,143.86,144.32,140.195,140.86,95270.0
2022-05-02,141.05,141.51,133.81,135.63,166009.0
2022-05-03,134.11,141.595,134.06,138.785,279028.0
2022-05-04,141.32,143.615,135.43,143.495,155457.0
2022-05-05,142.005,144.435,140.285,141.755,176492.0
2022-05-06,142.215,142.225,137.975,140.205,72688.0
2022-05-09,140.825,141.51,134.965,135.955,86283.0
2022-05-10,137.22,142.145,134.865,140.1,115925.0
2022-05-11,139.99,141.29,134.915,136.73,83055.0
2022-05-12,136.445,139.185,135.055,137.825,121686.0
2022-05-13,138.23,143.505,138.23,143.365,88132.0
2022-05-16,143.285,145.005,142.015,142.86,64041.0
2022-05-17,145.995,146.395,142.85,144.875,68888.0
2022-05-18,144.685,144.715,139.52,140.505,65861.0
2022-05-19,138.65,144.475,138.65,141.745,76074.0
2022-05-20,142.83,144.07,141.645,143.085,106274.0
2022-05-24,147.975,147.975,139.315,140.595,42292.0
2022-05-25,140.465,143.075,139.955,140.88,65842.0
2022-05-26,140.87,146.395,140.06,145.42,69730.0
2022-05-27,146.475,149.195,145.975,148.58,52586.0
2022-05-30,149.49,151.635,147.625,150.08,27707.0
2022-05-31,149.86,152.96,147.615,152.86,103684.0
2022-06-01,151.965,153.93,145.32,145.39,85799.0
2022-06-02,145.39,148.01,143.99,147.745,75294.0
2022-06-03,146.76,147.745,144.495,146.98,59707.0
2022-06-06,148.59,149.98,146.92,146.92,44938.0
2022-06-07,145.48,148.55,145.48,148.35,75383.0
2022-06-08,147.965,148.46,145.23,146.285,93312.0
2022-06-09,145.045,148.14,142.065,142.065,35816.0
2022-06-10,140.335,141.785,136.185,138.72,67393.0
2022-06-13,137.04,138.14,132.43,133.015,83045.0
2022-06-14,133.075,135.57,131.715,131.935,76606.0
2022-06-15,133.555,134.0,130.425,132.115,108470.0
2022-06-16,129.62,131.795,125.095,125.42,87045.0
2022-06-17,126.145,132.92,126.145,131.785,67677.0
2022-06-20,132.285,134.42,131.775,132.82,24680.0
2022-06-21,132.79,136.375,132.39,133.89,61344.0
2022-06-22,132.97,135.66,131.28,135.27,46324.0
2022-06-23,134.14,139.76,134.14,139.155,67789.0
2022-06-24,141.28,142.5,139.96,140.03,39647.0
2022-06-27,140.685,140.685,138.2,138.2,43046.0
2022-06-28,139.025,142.155,138.03,139.025,44691.0
2022-06-29,138.21,138.755,136.38,138.59,28988.0
2022-06-30,138.48,140.535,135.03,140.2,67935.0
2022-07-04,141.185,144.225,141.185,143.46,41105.0
2022-07-05,145.745,146.58,142.325,145.535,64111.0
2022-07-06,147.115,148.03,142.445,143.52,103059.0
2022-07-07,145.2,148.855,144.075,148.785,117474.0
2022-07-08,148.12,150.01,145.875,147.455,55341.0
2022-07-11,146.235,148.69,143.925,144.025,40380.0
2022-07-12,144.055,148.38,142.645,147.865,75161.0
2022-07-13,147.615,149.065,146.045,148.02,40939.0
2022-07-14,145.905,149.85,141.76,142.415,49153.0
2022-07-15,142.775,146.49,141.86,146.4,50342.0
2022-07-18,147.515,152.785,147.505,151.155,102040.0
2022-07-19,151.48,155.08,151.35,153.21,96467.0
2022-07-20,153.31,155.21,152.195,154.465,44532.0
2022-07-21,153.52,156.61,153.32,156.255,41468.0
2022-07-22,156.81,158.32,155.52,155.805,60190.0
2022-07-25,155.01,156.91,154.545,156.015,50220.0
2022-07-26,155.3,157.315,155.3,156.43,59920.0
2022-07-27,156.48,159.75,155.935,157.965,64907.0
2022-07-28,157.865,160.22,157.865,158.6,56547.0
2022-07-29,159.395,159.455,157.285,158.975,68186.0
2022-08-02,156.94,158.5,156.215,157.265,57520.0
2022-08-03,164.015,165.02,157.0,160.54,81149.0
2022-08-04,160.0,160.0,152.835,156.67,104492.0
2022-08-05,155.755,158.06,154.315,157.685,54343.0
2022-08-08,158.78,160.865,156.39,158.07,38437.0
2022-08-09,158.06,158.07,152.535,153.22,53427.0
2022-08-10,153.29,159.045,153.28,157.525,58389.0
2022-08-11,158.39,162.345,157.08,162.19,94936.0
2022-08-12,162.26,168.89,162.04,168.59,154166.0
2022-08-15,168.105,170.68,165.42,167.355,41077.0
2022-08-16,167.04,168.025,165.51,167.405,38214.0
2022-08-17,165.63,168.8,164.92,166.86,60280.0
2022-08-18,167.19,168.38,163.62,166.87,54199.0
2022-08-19,165.975,165.975,160.32,162.735,141387.0
2022-08-22,162.445,162.455,158.49,158.56,61869.0
2022-08-23,158.56,159.87,156.065,157.345,78460.0
2022-08-24,156.93,160.17,156.46,158.7,65542.0
2022-08-25,159.045,162.285,159.035,161.95,77075.0
2022-08-26,161.95,162.635,157.02,157.245,89321.0
2022-08-29,157.01,157.325,153.985,154.97,109181.0
2022-08-30,156.365,156.89,154.295,154.655,45002.0
2022-08-31,154.485,155.725,151.86,152.09,66841.0
2022-09-01,151.89,151.9,146.38,149.555,77044.0
2022-09-02,151.62,151.62,148.41,148.985,47785.0
2022-09-06,151.035,151.075,144.73,144.96,57598.0
2022-09-07,145.0,149.395,144.165,149.035,98369.0
2022-09-08,147.935,150.06,145.21,149.69,40024.0
2022-09-09,150.34,153.12,150.34,152.915,66450.0
2022-09-12,154.285,155.595,153.34,154.545,35486.0
2022-09-13,152.01,152.01,148.935,149.96,51049.0
2022-09-14,151.9,151.9,148.1,148.825,51743.0
2022-09-15,148.23,151.65,147.885,148.825,79745.0
2022-09-16,146.77,147.805,145.735,146.65,57844.0
2022-09-19,145.14,147.675,144.145,147.235,45825.0
2022-09-20,145.775,146.83,143.845,144.94,57509.0
2022-09-21,144.94,146.74,142.625,142.625,51635.0
2022-09-22,142.505,142.505,137.255,137.565,74511.0
2022-09-23,135.565,136.9,133.16,134.065,73017.0
2022-09-26,133.18,134.355,129.48,130.265,95695.0
2022-09-27,130.935,130.935,126.015,126.36,99869.0
2022-09-28,126.7,129.385,124.235,128.855,144237.0
2022-09-29,127.315,127.375,122.165,123.24,159294.0
2022-09-30,122.83,127.625,122.83,125.845,138092.0
2022-10-03,127.395,128.27,125.265,127.605,139333.0
2022-10-04,129.77,137.245,128.38,136.59,190285.0
2022-10-05,134.91,137.705,131.52,131.84,114533.0
2022-10-06,131.11,132.91,127.615,127.665,125485.0
2022-10-07,126.29,126.29,122.96,123.665,128791.0
2022-10-11,122.95,125.775,120.735,124.71,976581.0
2022-10-12,125.07,127.095,124.235,126.65,104952.0
2022-10-13,125.665,128.745,122.285,128.19,128592.0
2022-10-14,130.455,130.465,127.045,127.345,82205.0
2022-10-17,129.66,132.315,128.03,130.725,37480.0
2022-10-18,133.43,133.705,130.305,132.085,54534.0
2022-10-19,130.735,130.745,128.4,128.975,118963.0
2022-10-20,129.375,130.855,128.915,129.065,66018.0
2022-10-21,128.875,130.845,128.52,129.47,52584.0
2022-10-24,129.5,131.72,129.5,130.635,36883.0
2022-10-25,130.985,134.85,130.23,132.93,104411.0
2022-10-26,133.02,134.53,131.77,134.375,61611.0
2022-10-27,134.71,135.575,128.0,129.235,103907.0
2022-10-28,129.255,131.5,129.245,130.21,115706.0
2022-10-31,130.465,130.685,126.86,127.105,66246.0
2022-11-01,126.44,126.45,120.645,122.395,158128.0
2022-11-02,120.745,121.985,117.335,117.505,149969.0
2022-11-03,116.03,119.875,115.215,118.21,123963.0
2022-11-04,119.29,120.04,116.875,116.975,107158.0
2022-11-07,118.465,118.475,116.27,117.435,83065.0
2022-11-08,117.445,122.395,116.62,120.475,129099.0
2022-11-09,119.63,121.925,118.965,121.26,89066.0
2022-11-10,125.06,128.825,124.74,127.475,130326.0
2022-11-11,127.485,134.54,127.485,133.18,155851.0
2022-11-14,133.18,133.23,125.915,125.915,49040.0
2022-11-15,127.83,128.03,125.825,126.015,50907.0
2022-11-16,126.35,126.35,124.275,124.96,34604.0
2022-11-17,123.775,124.165,122.095,122.78,43007.0
2022-11-18,124.015,125.02,121.965,122.225,43988.0
2022-11-21,121.14,124.095,121.14,123.705,54034.0
2022-11-22,123.29,125.235,122.535,124.49,51067.0
2022-11-23,124.185,125.265,124.025,125.02,43296.0
2022-11-24,124.95,126.6,123.4,125.02,8640.0
2022-11-25,125.255,126.34,125.255,125.585,35162.0
2022-11-28,125.285,126.63,122.635,123.28,57978.0
2022-11-29,122.88,125.02,122.7,123.685,48146.0
2022-11-30,123.495,126.6,122.625,126.27,72101.0
2022-12-01,126.43,129.59,125.875,128.885,128740.0
2022-12-02,127.78,130.955,127.27,128.745,71209.0
2022-12-05,128.835,129.295,125.04,125.745,83784.0
2022-12-06,126.29,126.65,121.21,122.065,117691.0
2022-12-07,122.525,126.19,121.73,125.445,81353.0
2022-12-08,126.05,127.315,124.185,124.68,64365.0
2022-12-09,125.185,125.485,122.185,122.485,70850.0
2022-12-12,124.67,127.025,124.265,125.405,155985.0
2022-12-13,128.04,128.855,123.3,124.8,128430.0
2022-12-14,124.44,125.495,122.88,123.765,93905.0
2022-12-15,123.715,123.715,119.99,120.345,65449.0
2022-12-16,119.29,122.135,117.86,121.32,105574.0
2022-12-19,122.195,122.195,119.045,119.48,66678.0
2022-12-20,118.635,119.46,117.195,118.735,46919.0
2022-12-21,119.7,122.71,119.7,122.125,59994.0
2022-12-22,121.4,121.995,119.56,120.445,40139.0
2022-12-23,119.45,121.965,119.45,121.6,29170.0
2022-12-28,122.905,123.405,119.54,119.63,63370.0
2022-12-29,120.655,124.36,119.36,124.2,52597.0
2022-12-30,125.195,126.46,121.39,123.8,52026.0
2023-01-03,125.415,127.395,123.455,126.05,33121.0
2023-01-04,126.63,127.455,125.035,126.64,27008.0
2023-01-05,125.66,125.66,122.425,123.47,42047.0
2023-01-06,124.875,126.35,121.78,126.27,91460.0
2023-01-09,126.45,128.58,125.245,126.705,25173.0
2023-01-10,126.41,128.44,124.1,128.4,35120.0
2023-01-11,128.52,132.13,128.51,131.415,46261.0
2023-01-12,132.48,132.58,130.88,132.34,40639.0
2023-01-13,134.36,134.36,130.6,132.24,84909.0
2023-01-16,133.555,142.8,133.385,133.735,20917.0
2023-01-17,133.725,134.87,131.485,134.015,46857.0
2023-01-18,134.17,137.33,133.865,135.565,55709.0
2023-01-19,134.6,134.93,132.53,132.91,46935.0
2023-01-20,132.9,134.71,132.36,133.805,37080.0
2023-01-23,134.57,138.82,132.56,138.275,60446.0
2023-01-24,138.175,139.33,136.98,137.495,62044.0
2023-01-25,135.765,137.835,134.31,136.63,41119.0
2023-01-26,137.445,139.35,134.9,136.58,44513.0
2023-01-27,136.31,140.405,136.225,139.45,66065.0
2023-01-30,139.33,139.785,137.595,137.995,50777.0
2023-01-31,137.695,142.96,135.625,142.065,68409.0
2023-02-01,142.065,143.59,139.635,143.43,86586.0
2023-02-02,144.84,149.91,144.84,149.8,96341.0
2023-02-03,145.04,149.3,145.04,148.685,63451.0
2023-02-06,146.835,150.625,145.34,147.19,45141.0
2023-02-07,147.3,149.42,144.665,149.33,67204.0
2023-02-08,147.33,151.72,146.075,147.46,67933.0
2023-02-09,148.305,160.84,148.305,157.265,227157.0
2023-02-10,160.57,170.225,151.105,152.885,73471.0
2023-02-13,152.935,156.875,151.54,156.51,150429.0
2023-02-14,156.32,159.245,154.29,156.48,118438.0
2023-02-15,155.035,159.455,155.035,158.905,55880.0
2023-02-16,157.145,160.14,155.86,158.755,100932.0
2023-02-17,158.57,159.135,156.995,158.16,66034.0
2023-02-21,158.845,159.235,155.235,156.44,67702.0
2023-02-22,156.19,159.255,153.71,155.295,52671.0
2023-02-23,156.945,156.945,153.67,155.435,66338.0
2023-02-24,153.94,156.735,152.315,156.36,92753.0
2023-02-27,157.365,158.49,155.335,157.525,92640.0
2023-02-28,156.965,158.17,153.75,157.535,79546.0
2023-03-01,157.105,157.265,154.24,154.24,43217.0
2023-03-02,153.305,153.91,150.545,152.545,65829.0
2023-03-03,154.33,154.34,149.91,153.83,52240.0
2023-03-06,153.125,155.445,152.04,152.915,32090.0
2023-03-07,152.915,154.36,152.365,154.18,40364.0
2023-03-08,154.765,156.845,153.81,156.13,60415.0
2023-03-09,156.755,156.755,154.35,155.195,43304.0
2023-03-10,154.635,155.53,148.535,149.27,82964.0
2023-03-13,146.675,149.75,145.25,146.275,109844.0
2023-03-14,147.36,151.98,147.36,151.64,89010.0
2023-03-15,150.405,153.98,144.155,144.805,82987.0
2023-03-16,142.075,147.55,141.33,147.16,102527.0
2023-03-17,147.31,147.77,140.76,142.82,89713.0
2023-03-20,142.425,142.81,139.25,140.385,81755.0
2023-03-21,141.735,143.825,141.4,142.535,57356.0
2023-03-22,142.91,142.91,138.83,140.095,93763.0
2023-03-23,140.095,143.37,139.1,141.4,87302.0
2023-03-24,143.02,143.835,138.315,138.365,92149.0
2023-03-27,140.295,141.41,138.355,140.59,69611.0
2023-03-28,140.57,140.57,136.86,137.575,76914.0
2023-03-29,142.105,142.105,138.52,139.555,28372.0
2023-03-30,140.495,142.115,140.495,141.22,26997.0
2023-03-31,141.22,143.0,141.22,141.965,83554.0
2023-04-03,142.97,142.97,137.535,138.95,43478.0
2023-04-04,140.345,140.345,134.42,135.945,107090.0
2023-04-05,134.9,136.33,134.9,135.495,59040.0
2023-04-06,138.345,138.345,135.515,137.635,57787.0
2023-04-10,136.225,138.87,130.09,132.98,113868.0
2023-04-11,132.53,133.575,130.65,132.33,52664.0
2023-04-12,132.56,134.52,129.505,132.07,46443.0
2023-04-13,131.865,134.17,130.84,133.245,43670.0
2023-04-14,133.255,136.0,133.115,135.07,63703.0
2023-04-17,134.77,137.835,134.77,137.665,41571.0
2023-04-18,137.22,140.345,136.38,138.135,90028.0
2023-04-19,136.78,138.085,136.055,137.28,34096.0
2023-04-20,137.775,138.58,136.215,137.685,53351.0
2023-04-21,137.365,138.97,136.32,138.47,63025.0
2023-04-24,138.355,138.95,137.09,137.13,37173.0
2023-04-25,136.175,139.1,136.175,137.01,54362.0
2023-04-26,136.68,138.105,135.18,136.76,32860.0
2023-04-27,136.74,142.77,135.705,142.095,77640.0
2023-04-28,141.29,144.655,139.29,143.41,57996.0
2023-05-01,143.41,145.08,141.4,141.645,31741.0
2023-05-02,134.35,134.36,120.13,127.9,583186.0
2023-05-03,128.2,128.2,124.43,125.145,186881.0
2023-05-04,124.22,124.915,121.165,121.62,147714.0
2023-05-05,122.545,122.995,120.635,121.085,83783.0
2023-05-08,121.035,123.54,119.3,123.385,80773.0
2023-05-09,123.335,124.21,121.245,122.18,50239.0
2023-05-10,122.18,124.605,121.36,122.19,74033.0
2023-05-11,121.87,125.495,121.44,124.35,54981.0
2023-05-12,126.21,126.21,123.425,123.57,42776.0
2023-05-15,123.93,127.9,122.73,123.145,45993.0
2023-05-16,123.035,123.405,120.495,122.415,75808.0
2023-05-17,122.12,125.89,120.835,125.375,39382.0
2023-05-18,125.88,128.18,124.43,127.665,84664.0
2023-05-19,127.495,130.39,126.805,127.625,54634.0
2023-05-23,129.095,130.81,126.2,127.215,62922.0
2023-05-24,124.675,128.07,123.62,124.645,28074.0
2023-05-25,125.64,129.205,123.72,127.055,35557.0
2023-05-26,126.53,129.675,126.26,127.81,34533.0
2023-05-29,132.38,132.38,128.4,128.4,10750.0
2023-05-30,132.38,132.38,125.89,126.12,31904.0
2023-05-31,126.43,126.955,124.715,125.85,58988.0
2023-06-01,126.49,126.5,123.155,124.4,47987.0
2023-06-02,125.8,129.235,125.035,129.005,46615.0
2023-06-05,130.53,130.53,128.4,128.71,29618.0
2023-06-06,129.765,132.12,128.06,131.165,61918.0
2023-06-07,131.185,135.15,130.92,134.67,53435.0
2023-06-08,133.855,135.365,132.23,133.885,40536.0
2023-06-09,133.395,137.34,132.69,133.885,44790.0
2023-06-12,134.85,139.02,131.415,131.785,91624.0
2023-06-13,132.27,132.53,130.71,131.465,60575.0
2023-06-14,135.03,135.03,128.875,131.215,67764.0
2023-06-15,132.95,132.95,126.51,127.78,114906.0
2023-06-16,129.085,129.095,126.35,126.48,84791.0
2023-06-19,127.88,129.395,124.945,126.41,25188.0
2023-06-20,126.21,127.395,123.235,123.285,63148.0
2023-06-21,122.745,124.725,121.035,122.625,75383.0
2023-06-22,122.425,123.445,121.38,123.035,29925.0
2023-06-23,126.4,126.4,120.305,122.605,42789.0
2023-06-26,123.095,126.07,123.095,125.66,44461.0
2023-06-27,125.66,128.61,123.67,127.465,35836.0
2023-06-28,127.635,128.51,126.18,126.52,49522.0
2023-06-29,127.545,129.55,126.865,128.93,49420.0
2023-06-30,129.695,130.905,128.99,129.55,44370.0
2023-07-04,131.51,134.53,130.395,131.66,28904.0
2023-07-05,131.8,132.535,130.715,132.04,54285.0
2023-07-06,131.54,132.09,129.34,130.165,60155.0
2023-07-07,131.54,132.155,128.82,130.775,48924.0
2023-07-10,131.24,134.95,129.56,134.87,62404.0
2023-07-11,134.83,139.065,134.83,137.39,75252.0
2023-07-12,138.435,141.285,137.54,140.1,89991.0
2023-07-13,140.12,142.425,140.12,141.425,65885.0
2023-07-14,141.345,143.18,140.01,141.665,47448.0
2023-07-17,142.5,142.5,138.985,139.035,100330.0
2023-07-18,140.6,141.445,138.805,139.65,64278.0
2023-07-19,140.63,143.46,139.505,140.89,43863.0
2023-07-20,142.065,142.065,139.515,141.325,31602.0
2023-07-21,142.52,142.52,141.175,141.625,95068.0
2023-07-24,143.07,143.07,140.84,140.99,22079.0
2023-07-25,142.5,142.5,139.8,141.075,30239.0
2023-07-26,141.735,143.18,141.195,141.535,70810.0
2023-07-27,143.23,143.24,129.44,132.13,213161.0
2023-07-28,132.14,133.825,129.725,131.52,132585.0
2023-07-31,132.38,134.26,129.55,133.045,73555.0
2023-08-01,132.525,133.785,130.905,133.435,76335.0
2023-08-02,133.525,151.71,133.055,145.41,173203.0
2023-08-03,144.225,148.48,140.58,146.1,127687.0
2023-08-04,146.1,151.26,142.95,147.055,51610.0
2023-08-08,150.125,152.03,148.7,149.36,91227.0
2023-08-09,150.095,150.095,140.61,143.39,121077.0
2023-08-10,143.75,145.59,143.0,145.135,62142.0
2023-08-11,145.48,147.215,143.17,147.065,136502.0
2023-08-14,147.935,147.935,143.2,144.705,139952.0
2023-08-15,142.71,145.98,141.625,144.945,87745.0
2023-08-16,145.5,146.49,144.295,145.025,127311.0
2023-08-17,145.045,145.89,142.405,143.5,88872.0
2023-08-18,143.48,146.17,141.765,145.47,142379.0
2023-08-21,145.045,146.42,143.78,145.74,79316.0
2023-08-22,143.11,146.14,143.11,145.005,40779.0
2023-08-23,146.12,148.26,144.275,147.675,57140.0
2023-08-24,147.965,149.685,147.635,148.65,50648.0
2023-08-25,146.32,150.375,146.32,150.355,84478.0
2023-08-28,150.355,153.515,150.355,152.36,68322.0
2023-08-29,152.36,154.46,152.25,153.115,38086.0
2023-08-30,150.235,154.46,150.235,153.895,84245.0
2023-08-31,153.745,155.815,152.665,155.565,92305.0
2023-09-01,154.99,158.325,154.98,156.725,56415.0
2023-09-05,156.755,158.695,155.585,157.48,74404.0
2023-09-06,156.415,158.545,155.445,157.08,86194.0
2023-09-07,156.145,158.585,153.94,155.16,38767.0
2023-09-08,155.385,158.13,153.765,154.95,35013.0
2023-09-11,155.25,158.11,153.135,156.445,37397.0
2023-09-12,157.13,157.13,154.55,155.795,31962.0
2023-09-13,155.805,157.95,150.205,150.735,89375.0
2023-09-14,152.27,152.565,148.61,151.95,88454.0
2023-09-15,151.17,152.31,147.325,149.815,92708.0
2023-09-18,149.855,152.795,147.045,149.11,53846.0
2023-09-19,148.85,149.825,145.215,145.73,55133.0
2023-09-20,146.905,147.635,144.395,144.545,53415.0
2023-09-21,144.115,144.675,137.92,138.255,68263.0
2023-09-22,138.285,139.515,135.825,137.88,102775.0
2023-09-25,137.57,138.975,136.295,138.08,61326.0
2023-09-26,136.96,139.165,132.445,132.445,61149.0
2023-09-27,132.43,133.525,129.34,130.565,89192.0
2023-09-28,131.04,131.43,127.655,129.45,70475.0
2023-09-29,131.03,131.47,128.2,128.9,77840.0
2023-10-02,127.785,129.38,124.735,127.005,102802.0
2023-10-03,126.42,127.755,124.805,127.245,85142.0
2023-10-04,127.055,129.18,126.785,128.26,141006.0
2023-10-05,128.66,130.345,127.345,129.57,105459.0
2023-10-06,129.55,130.745,127.085,129.615,39736.0
2023-10-10,130.765,131.43,128.2,128.5,94252.0
2023-10-11,128.76,130.145,127.645,129.2,44764.0
2023-10-12,129.34,129.985,126.08,128.54,81741.0
2023-10-13,129.645,129.655,124.285,124.515,69797.0
2023-10-16,124.985,126.14,124.065,125.53,40159.0
2023-10-17,125.36,125.56,123.74,124.015,81545.0
2023-10-18,124.025,124.195,121.075,121.235,102270.0
2023-10-19,120.91,122.255,119.95,120.43,49218.0
2023-10-20,120.26,120.83,118.0,119.245,64371.0
2023-10-23,119.025,120.61,117.09,119.61,52223.0
2023-10-24,119.415,121.935,119.085,121.305,64738.0
2023-10-25,120.04,122.84,120.03,120.92,55310.0
2023-10-26,119.59,122.65,119.58,122.47,61545.0
2023-10-27,121.715,124.235,120.6,121.645,60191.0
2023-10-30,121.605,124.335,121.605,123.6,43118.0
2023-10-31,123.34,126.55,120.08,125.275,50736.0
2023-11-01,125.275,128.82,125.275,128.045,81133.0
2023-11-02,114.6,127.535,114.6,118.175,483618.0
2023-11-03,117.94,132.525,116.415,130.825,201273.0
2023-11-06,130.415,134.58,127.915,132.445,130072.0
2023-11-07,132.41,133.365,130.395,132.12,70526.0
2023-11-08,132.26,135.09,130.155,132.32,84779.0
2023-11-09,133.255,136.85,130.745,131.36,55863.0
2023-11-10,131.69,136.245,130.425,131.58,86321.0
2023-11-13,130.555,133.555,130.525,132.995,39064.0
2023-11-14,135.315,141.595,133.695,140.51,65273.0
2023-11-15,140.91,143.67,140.91,143.25,57641.0
2023-11-16,142.405,145.97,141.325,141.505,60313.0
2023-11-17,142.035,146.08,139.385,141.345,33755.0
2023-11-20,141.365,143.71,139.585,143.71,20832.0
2023-11-21,143.73,145.39,142.51,144.705,189601.0
2023-11-22,145.73,153.97,145.34,146.74,51055.0
2023-11-23,145.9,147.695,145.76,147.165,49271.0
2023-11-24,147.135,147.955,144.475,147.125,21887.0
2023-11-27,147.125,148.285,145.305,145.71,27629.0
2023-11-28,146.09,147.675,143.945,144.565,34559.0
2023-11-29,147.455,147.465,144.035,145.37,31157.0
2023-11-30,145.49,145.99,140.35,140.71,80805.0
2023-12-01,140.21,143.13,136.325,143.09,83154.0
2023-12-04,143.12,145.5,141.905,144.175,27078.0
2023-12-05,143.05,144.935,142.89,143.5,51669.0
2023-12-06,144.105,147.725,143.49,145.98,49892.0
2023-12-07,147.805,148.73,144.495,148.35,55250.0
2023-12-08,148.015,150.265,146.965,148.085,45283.0
2023-12-11,149.48,149.48,146.5,147.975,35623.0
2023-12-12,147.295,148.21,146.47,147.835,58842.0
2023-12-13,143.58,153.685,143.565,153.685,55138.0
2023-12-14,154.2,162.125,153.91,159.475,158258.0
2023-12-15,161.125,161.665,154.92,158.19,97225.0
2023-12-18,160.98,161.05,154.54,160.9,73055.0
2023-12-19,160.9,163.32,159.355,161.945,42563.0
2023-12-20,162.175,163.92,160.77,160.77,59672.0
2023-12-21,161.805,163.45,158.575,162.195,42171.0
2023-12-22,162.465,164.985,162.455,164.705,26122.0
2023-12-27,165.915,170.455,165.73,169.965,59406.0
2023-12-28,169.16,172.29,168.64,168.94,38558.0
2023-12-29,168.59,169.915,167.135,167.165,26402.0
2024-01-02,167.095,169.14,161.54,162.755,51592.0
2024-01-03,160.86,167.66,154.235,154.345,88745.0
2024-01-04,154.295,155.535,151.015,151.615,81317.0
2024-01-05,151.435,154.0,150.605,152.61,43339.0
2024-01-08,151.645,154.16,151.635,153.6,51420.0
2024-01-09,153.68,154.19,151.635,152.5,23462.0
2024-01-10,152.94,153.62,150.625,151.695,49037.0
2024-01-11,150.745,152.005,149.48,151.285,18651.0
2024-01-12,152.205,152.56,148.58,148.9,35119.0
2024-01-15,148.035,149.88,147.595,149.83,22567.0
2024-01-16,149.81,150.31,145.49,150.2,42939.0
2024-01-17,147.965,148.7,145.86,147.955,23765.0
2024-01-18,148.425,151.145,146.47,150.505,45730.0
2024-01-19,150.425,156.045,150.425,155.595,37065.0
2024-01-22,155.635,159.315,155.615,158.355,40154.0
2024-01-23,158.375,159.345,156.8,157.57,22621.0
2024-01-24,158.135,159.925,157.44,159.155,24571.0
2024-01-25,159.165,160.95,158.865,159.485,37070.0
2024-01-26,159.565,161.34,159.065,159.665,32650.0
2024-01-29,158.955,161.37,158.375,160.62,28636.0
2024-01-30,159.715,160.97,158.155,158.535,19863.0
2024-01-31,156.91,161.34,156.125,157.41,43679.0
2024-02-01,157.0,158.795,153.7,158.455,52694.0
2024-02-02,158.285,158.285,154.965,156.34,34460.0
2024-02-05,154.465,156.24,153.22,153.3,22593.0
2024-02-06,153.29,153.95,150.28,150.575,36684.0
2024-02-07,150.585,152.6,147.765,148.005,50177.0
2024-02-08,148.005,162.315,143.375,162.315,94791.0
2024-02-09,161.25,164.69,159.055,163.815,72818.0
2024-02-12,161.47,168.66,161.44,166.605,36643.0
2024-02-13,164.52,168.36,161.59,165.49,95279.0
2024-02-14,166.205,168.99,164.45,167.88,35107.0
2024-02-15,169.56,174.635,165.875,172.93,92734.0
2024-02-16,171.89,176.09,171.115,173.33,80407.0
2024-02-20,170.705,173.545,168.14,168.62,43792.0
2024-02-21,168.07,168.56,163.675,166.675,33169.0
2024-02-22,167.8,170.615,165.745,170.615,21447.0
2024-02-23,160.58,161.35,158.995,160.92,139742.0
2024-02-26,159.595,160.98,159.165,159.955,42814.0
2024-02-27,159.955,161.04,159.405,159.815,62719.0
2024-02-28,159.755,160.12,156.42,156.75,53354.0
2024-02-29,157.59,158.705,155.425,157.52,72352.0
2024-03-01,157.54,160.16,157.49,159.175,50583.0
2024-03-04,159.725,161.16,158.73,160.63,37112.0
2024-03-05,160.22,160.32,158.575,159.455,31449.0
2024-03-06,159.455,161.18,157.85,158.02,26162.0
2024-03-07,156.82,159.275,156.82,158.205,36661.0
2024-03-08,158.575,159.935,156.99,158.585,81892.0
2024-03-11,158.755,158.785,157.21,158.515,48694.0
2024-03-12,157.92,160.99,157.9,160.83,81488.0
2024-03-13,160.33,162.135,160.25,160.33,52598.0
2024-03-14,160.32,162.135,158.685,162.035,41707.0
2024-03-15,159.235,162.695,159.235,161.02,31053.0
2024-03-18,161.4,161.965,158.975,159.745,23776.0
2024-03-19,159.715,161.8,159.385,161.32,17830.0
2024-03-20,161.26,165.915,161.17,164.87,42299.0
2024-03-21,165.05,169.14,165.05,167.94,63027.0
2024-03-22,167.89,169.17,165.15,165.18,31516.0
2024-03-25,165.845,166.415,163.575,164.22,20977.0
2024-03-26,164.56,165.23,162.655,162.875,24523.0
2024-03-27,164.06,166.605,164.06,166.495,24351.0
2024-03-28,166.385,171.55,165.07,165.14,22689.0
2024-04-01,162.675,166.775,161.25,161.79,17632.0
2024-04-02,159.865,161.51,158.585,160.9,19693.0
2024-04-03,160.55,162.505,157.81,161.58,15918.0
2024-04-04,164.18,164.34,159.745,160.0,15945.0
2024-04-05,164.05,164.05,159.285,160.36,82684.0
2024-04-08,160.5,161.07,158.995,160.83,25171.0
2024-04-09,160.84,164.575,160.49,162.245,27082.0
2024-04-10,159.715,164.33,155.545,155.935,21532.0
2024-04-11,157.23,157.25,154.845,155.225,21978.0
2024-04-12,150.995,155.615,150.995,155.615,17955.0
2024-04-15,153.4,156.7,151.005,151.095,29184.0
2024-04-16,151.045,151.695,148.7,150.545,41918.0
2024-04-17,150.715,151.045,148.045,149.75,23824.0
2024-04-18,150.08,150.12,145.41,146.905,46280.0
2024-04-19,146.905,148.61,144.89,145.49,50830.0
2024-04-22,145.55,148.51,145.12,148.51,34080.0
2024-04-23,148.435,150.12,147.275,149.76,33401.0
2024-04-24,148.94,151.765,146.07,149.1,72819.0
2024-04-25,148.97,149.15,145.82,146.53,56403.0
2024-04-26,146.55,147.935,146.53,147.225,28288.0
2024-04-29,147.615,149.67,144.635,146.01,50696.0
2024-04-30,145.2,146.42,142.56,142.985,64370.0
2024-05-01,142.41,145.2,142.41,143.525,67912.0
2024-05-02,139.235,145.14,137.77,142.47,87678.0
2024-05-03,144.245,148.525,144.245,147.195,50122.0
2024-05-06,148.485,152.115,148.065,152.085,32790.0
2024-05-07,151.105,155.295,151.055,153.27,67272.0
2024-05-08,151.985,155.795,149.91,150.595,59204.0
2024-05-09,150.615,154.12,150.19,153.71,42507.0
2024-05-10,154.845,155.705,152.15,155.515,38965.0
2024-05-13,155.975,157.56,152.71,153.81,51303.0
2024-05-14,154.745,156.84,153.89,154.17,31570.0
2024-05-15,156.055,160.63,155.605,158.575,79819.0
2024-05-16,158.455,160.19,155.475,158.175,29539.0
2024-05-17,158.175,160.21,155.335,157.29,51972.0
2024-05-21,159.585,159.585,154.595,155.585,31599.0
2024-05-22,155.205,155.815,153.47,153.85,25031.0
2024-05-23,152.315,153.43,150.485,151.665,29362.0
2024-05-24,151.885,153.06,151.335,152.135,23299.0
2024-05-27,150.34,154.595,150.34,154.565,12097.0
2024-05-28,156.58,156.58,152.265,153.45,73552.0
2024-05-29,154.315,154.315,149.69,150.755,61763.0
2024-05-30,151.365,152.105,150.525,151.595,37122.0
2024-05-31,153.13,154.385,149.41,152.43,30687.0
2024-06-03,155.705,155.705,151.165,151.635,47857.0
2024-06-04,152.175,152.84,149.79,150.675,62848.0
2024-06-05,150.695,155.395,149.73,150.38,67628.0
2024-06-06,149.76,150.635,147.845,147.985,53220.0
2024-06-07,146.695,146.995,145.37,146.625,33677.0
2024-06-10,145.39,151.305,145.37,150.31,23493.0
2024-06-11,150.425,150.575,146.52,150.575,46053.0
2024-06-12,151.535,156.82,151.515,152.87,54946.0
2024-06-13,149.61,152.91,148.5,152.6,51065.0
2024-06-14,149.99,153.05,149.7,151.355,39721.0
2024-06-17,150.07,154.0,149.12,151.385,38062.0
2024-06-18,150.525,151.605,149.16,149.83,76056.0
2024-06-19,148.71,152.45,144.625,148.97,39501.0
2024-06-20,150.495,150.595,146.1,148.425,121460.0
2024-06-21,148.365,150.08,146.895,149.25,173206.0
2024-06-24,149.71,151.335,147.225,150.3,50993.0
2024-06-25,150.24,150.24,147.005,148.98,32720.0
2024-06-26,147.805,149.02,147.025,148.89,40030.0
2024-06-27,148.67,151.695,148.67,151.375,36071.0
2024-06-28,152.095,153.9,149.885,152.525,26799.0
2024-07-02,147.31,149.54,145.955,149.38,46218.0
2024-07-03,149.915,154.47,145.495,154.47,32658.0
2024-07-04,153.87,156.805,153.31,154.58,15336.0
2024-07-05,153.71,154.91,151.895,152.285,42511.0
2024-07-08,152.195,154.11,151.465,154.0,31162.0
2024-07-09,154.17,155.22,152.655,154.92,38150.0
2024-07-10,154.84,158.675,154.84,158.675,30416.0
2024-07-11,159.74,166.09,159.69,165.98,100936.0
2024-07-12,166.1,169.93,166.1,168.06,59017.0
2024-07-15,170.385,171.72,166.73,170.555,46254.0
2024-07-16,171.72,176.675,171.43,176.515,62584.0
2024-07-17,174.605,178.2,174.595,177.515,101502.0
2024-07-18,177.165,181.035,176.305,177.76,94646.0
2024-07-19,177.71,180.68,177.71,178.9,33530.0
2024-07-22,179.71,180.995,178.63,180.765,34499.0
2024-07-23,179.07,183.215,179.07,182.725,45771.0
2024-07-24,177.71,184.54,177.71,180.845,75311.0
2024-07-25,180.69,190.82,180.69,187.705,106864.0
2024-07-26,186.7,193.475,186.7,192.22,63391.0
2024-07-29,192.66,193.935,189.175,189.395,55868.0
2024-07-30,189.565,191.69,185.34,185.34,76423.0
2024-07-31,186.33,192.14,182.485,185.77,141423.0
2024-08-01,186.22,194.285,181.705,193.915,137762.0
2024-08-02,189.695,189.775,184.35,188.405,130288.0
2024-08-06,182.635,186.74,180.59,184.65,96223.0
2024-08-07,186.43,186.55,180.21,180.36,62470.0
2024-08-08,180.56,185.02,180.01,183.87,53064.0
2024-08-09,184.62,185.63,182.765,183.345,56599.0
2024-08-12,183.335,183.335,179.86,181.285,56481.0
2024-08-13,184.94,187.835,177.145,186.16,39096.0
2024-08-14,186.08,187.615,184.43,186.45,43098.0
2024-08-15,187.425,189.155,186.49,187.575,32091.0
2024-08-16,187.765,189.165,187.175,188.605,26799.0
2024-08-19,189.605,191.53,187.165,191.15,53293.0
2024-08-20,190.6,194.935,188.025,189.535,46325.0
2024-08-21,189.575,192.35,185.7,191.31,29675.0
2024-08-22,190.66,194.065,189.925,194.065,85830.0
2024-08-23,199.665,199.665,192.69,196.065,137282.0
2024-08-26,195.685,198.92,193.685,195.355,59823.0
2024-08-27,194.405,196.18,188.845,194.905,41124.0
2024-08-28,194.195,195.295,192.07,192.07,42668.0
2024-08-29,192.15,193.705,191.13,191.97,27838.0
2024-08-30,192.96,194.465,191.08,194.135,27284.0
2024-09-03,192.28,194.855,189.415,190.59,43597.0
2024-09-04,190.14,191.99,185.01,189.445,38117.0
2024-09-05,189.205,194.675,184.9,189.115,27582.0
2024-09-06,192.19,192.19,186.22,189.125,45964.0
2024-09-09,191.11,194.055,190.39,192.86,62559.0
2024-09-10,193.675,193.675,190.08,192.39,39508.0
2024-09-11,190.41,193.435,189.685,193.245,36112.0
2024-09-12,193.245,195.195,187.465,194.915,36697.0
2024-09-13,194.945,199.255,194.935,199.03,61822.0
2024-09-16,199.395,203.95,197.72,200.315,57254.0
2024-09-17,199.955,201.165,195.025,196.8,53355.0
2024-09-18,194.615,200.205,194.575,197.53,43546.0
2024-09-19,199.365,201.745,198.02,201.695,49555.0
2024-09-20,200.525,203.62,200.465,201.785,69415.0
2024-09-23,201.785,202.74,198.71,200.925,21126.0
2024-09-24,197.73,203.08,197.73,202.46,33070.0
2024-09-25,201.255,203.82,201.175,201.315,31639.0
2024-09-26,202.93,205.615,200.635,203.33,48355.0
2024-09-27,203.67,205.595,199.905,200.315,36278.0
2024-09-30,207.015,207.015,198.0,204.92,33542.0
2024-10-01,203.8,206.31,202.36,204.59,49892.0
2024-10-02,209.65,209.65,202.035,206.455,64125.0
2024-10-03,206.345,209.65,198.99,201.405,97057.0
2024-10-04,200.385,202.67,199.575,199.655,36918.0
2024-10-07,198.04,203.44,197.53,197.53,54079.0
2024-10-08,196.69,201.385,196.69,201.285,54637.0
2024-10-09,200.645,205.655,199.955,204.42,45839.0
2024-10-10,201.995,205.665,201.325,202.63,41499.0
2024-10-11,202.025,206.945,201.675,205.38,25605.0
2024-10-15,205.1,209.65,205.09,206.565,45141.0
2024-10-16,205.535,208.085,205.36,205.535,30240.0
2024-10-17,205.535,208.035,204.1,206.885,25074.0
2024-10-18,207.345,209.34,205.605,208.345,42404.0
2024-10-21,208.75,210.195,201.675,206.155,37992.0
2024-10-22,205.585,207.325,203.39,204.07,33853.0
2024-10-23,204.64,205.735,201.675,204.43,41256.0
2024-10-24,204.43,214.405,202.33,214.275,93856.0
2024-10-25,214.005,215.78,213.405,215.65,47772.0
2024-10-28,215.66,219.645,212.605,213.405,36512.0
2024-10-29,211.715,217.995,209.87,214.005,64749.0
2024-10-30,213.625,217.38,207.685,214.99,45455.0
2024-10-31,214.375,215.87,209.67,212.495,59153.0
2024-11-01,213.305,218.125,210.94,212.155,68662.0
2024-11-04,212.125,215.46,210.42,213.355,54677.0
2024-11-05,206.665,206.665,198.89,205.695,129430.0
2024-11-06,206.155,209.66,195.685,204.67,131198.0
2024-11-07,204.8,210.23,203.82,209.05,66576.0
2024-11-08,207.085,213.805,207.085,210.81,30809.0
2024-11-11,211.41,211.945,207.665,209.01,13385.0
2024-11-12,208.075,209.41,205.565,208.145,24475.0
2024-11-13,209.09,211.895,206.115,208.285,24449.0
2024-11-14,209.75,209.76,204.83,205.755,48965.0
2024-11-15,205.415,205.645,201.975,203.37,16165.0
2024-11-18,201.375,207.705,201.305,202.245,21834.0
2024-11-19,198.75,204.86,198.75,200.385,35103.0
2024-11-20,202.66,202.66,195.435,198.57,47612.0
2024-11-21,200.335,201.005,195.015,200.585,36937.0
2024-11-22,203.39,205.585,199.355,203.46,46797.0
2024-11-25,206.215,215.16,205.18,215.16,39716.0
2024-11-26,210.93,216.275,204.85,212.585,36583.0
2024-11-27,214.225,216.32,213.495,214.025,24583.0
2024-11-28,214.025,217.65,212.095,213.195,13026.0
2024-11-29,214.93,215.92,213.315,214.305,17727.0
2024-12-02,214.035,217.47,212.605,212.935,20608.0
2024-12-03,215.8,217.64,211.57,214.185,49621.0
2024-12-04,213.545,217.35,211.805,217.32,56789.0
2024-12-05,217.65,218.195,211.785,212.815,34205.0
2024-12-06,213.015,215.56,212.525,214.235,49905.0
2024-12-09,214.565,215.09,211.06,211.29,32216.0
2024-12-10,211.2,212.155,207.965,208.405,33045.0
2024-12-11,208.66,211.04,206.035,209.97,42263.0
2024-12-12,209.97,212.125,208.245,210.53,23461.0
2024-12-13,210.45,210.45,205.26,206.865,46988.0
2024-12-16,207.525,208.71,204.21,206.645,42196.0
2024-12-17,206.665,207.955,204.32,205.2,31859.0
2024-12-18,205.615,206.615,197.62,198.06,66054.0
2024-12-19,199.12,199.13,193.805,194.225,95869.0
2024-12-20,194.225,196.085,190.94,194.355,87773.0
2024-12-23,194.305,195.475,192.54,193.825,33070.0
2024-12-24,194.965,196.55,192.12,196.55,13402.0
2024-12-27,196.86,196.96,192.9,194.385,28458.0
2024-12-30,193.57,193.57,190.99,192.1,30779.0
2024-12-31,194.255,195.315,189.64,195.315,26683.0
2025-01-02,195.585,197.985,192.16,193.37,37177.0
2025-01-03,193.46,197.275,192.95,196.575,26877.0
2025-01-06,196.575,197.875,189.64,196.105,24522.0
2025-01-07,196.365,198.405,193.83,195.155,25533.0
2025-01-08,194.655,197.535,192.05,193.79,56938.0
2025-01-09,192.57,197.835,190.71,193.66,20030.0
2025-01-10,194.925,194.925,186.835,188.63,48465.0
2025-01-13,187.595,188.22,184.655,184.805,62199.0
2025-01-14,185.165,187.935,182.015,183.165,94195.0
2025-01-15,186.365,193.73,186.265,193.19,79906.0
2025-01-16,193.28,197.545,192.57,196.735,44663.0
2025-01-17,196.825,199.395,195.775,199.085,29082.0
2025-01-20,198.825,202.78,197.835,201.47,16397.0
2025-01-21,201.49,205.5,200.31,200.75,31603.0
2025-01-22,200.84,205.06,199.315,201.64,32359.0
2025-01-23,201.55,204.29,197.835,203.94,22768.0
2025-01-24,203.77,204.16,200.83,202.36,28620.0
2025-01-27,201.13,207.135,198.865,206.815,38551.0
2025-01-28,206.815,207.945,205.2,206.845,33845.0
2025-01-29,207.445,208.015,202.59,202.86,36055.0
2025-01-30,204.15,208.345,202.66,207.265,40440.0
2025-01-31,207.265,207.885,204.15,206.615,37069.0
2025-02-03,205.44,205.54,200.44,202.57,66322.0
2025-02-04,202.11,205.42,200.46,205.19,48550.0
2025-02-05,205.85,208.705,205.12,208.335,61746.0
2025-02-06,193.84,198.425,183.655,194.385,308675.0
2025-02-07,189.96,193.985,189.45,193.06,119543.0
2025-02-10,193.09,196.335,188.92,193.38,92203.0
2025-02-11,191.9,193.29,187.235,189.89,81977.0
2025-02-12,185.915,189.84,185.385,186.095,38656.0
2025-02-13,187.035,187.845,184.235,187.145,43481.0
2025-02-14,187.835,189.97,184.345,186.475,31431.0
2025-02-18,188.3,188.3,182.775,185.505,42683.0
2025-02-19,185.405,187.625,182.625,187.485,59339.0
2025-02-20,188.07,188.07,180.89,181.29,71963.0
2025-02-21,181.85,181.85,176.43,178.32,56646.0
2025-02-24,178.32,179.18,176.945,177.53,45488.0
2025-02-25,178.84,182.305,177.46,181.79,69578.0
2025-02-26,180.12,184.845,180.12,182.255,87642.0
2025-02-27,180.73,185.405,180.73,184.215,111819.0
2025-02-28,183.545,189.84,183.545,185.845,94065.0
2025-03-03,189.84,189.84,180.03,182.475,24626.0
2025-03-04,182.475,184.185,178.64,181.84,45561.0
2025-03-05,180.73,184.205,179.31,183.455,38159.0
2025-03-06,180.97,182.495,177.86,178.07,69481.0
2025-03-07,178.11,180.3,173.435,178.28,49218.0
2025-03-10,175.895,180.41,173.615,177.25,71904.0
2025-03-11,175.935,178.13,175.455,175.985,29516.0
2025-03-12,175.985,179.11,175.865,176.13,30688.0
2025-03-13,175.335,175.855,170.755,171.515,38375.0
2025-03-14,172.335,176.25,171.355,175.875,23851.0
2025-03-17,175.055,179.85,175.045,178.25,31639.0
2025-03-18,177.93,179.85,174.245,174.795,31946.0
2025-03-19,174.795,178.52,169.91,177.55,29564.0
2025-03-20,171.755,178.59,171.755,176.9,20930.0
2025-03-21,175.615,176.25,172.905,175.915,26878.0
2025-03-24,176.32,181.85,176.32,181.8,32008.0
2025-03-25,185.295,185.295,176.3,177.93,42143.0
2025-03-26,179.82,180.51,175.57,177.15,54330.0
2025-03-27,175.915,177.16,174.015,175.645,31771.0
2025-03-28,177.84,177.84,171.945,172.305,23116.0
2025-03-31,174.655,174.855,169.55,174.005,21646.0
2025-04-01,173.705,178.14,169.87,175.835,48489.0
2025-04-02,169.86,178.08,169.86,177.79,20414.0
2025-04-03,170.665,173.455,163.625,163.895,72905.0
2025-04-04,161.455,162.185,156.18,159.855,52146.0
2025-04-07,154.15,161.905,151.885,157.04,119763.0
2025-04-08,163.695,166.58,149.265,152.035,59317.0
2025-04-09,150.685,163.185,146.305,162.725,95052.0
2025-04-10,161.865,161.865,152.42,155.85,58933.0
2025-04-11,155.85,168.82,148.175,155.05,50446.0
2025-04-14,156.16,159.705,155.87,158.595,25758.0
2025-04-15,154.94,161.605,154.94,158.755,29910.0
2025-04-16,153.19,159.775,153.19,157.29,26192.0
2025-04-17,157.36,159.425,157.22,158.11,20972.0
2025-04-21,156.76,159.235,151.225,154.17,59861.0
2025-04-22,156.69,157.6,151.535,156.3,21514.0
2025-04-23,159.265,163.995,159.255,160.475,30783.0
2025-04-24,162.775,163.735,157.29,161.245,23380.0
2025-04-25,162.475,162.475,159.125,159.795,10188.0
2025-04-28,158.435,162.445,158.395,161.885,22126.0
2025-04-29,162.565,164.595,161.435,163.465,30875.0
2025-04-30,162.275,165.795,158.635,164.67,39119.0
2025-05-01,164.67,166.91,163.695,164.74,20274.0
2025-05-02,164.005,168.15,164.005,168.04,14393.0
2025-05-05,168.05,178.74,166.47,168.25,51290.0
2025-05-06,166.77,166.77,158.375,163.085,80449.0
2025-05-07,168.69,168.69,159.865,167.25,49080.0
2025-05-08,166.67,171.585,166.32,171.365,42465.0
2025-05-09,160.725,173.035,160.725,171.655,24272.0
2025-05-12,174.415,181.13,174.325,180.6,68668.0
2025-05-13,180.52,181.82,178.88,179.76,53700.0
2025-05-14,176.63,181.03,176.63,177.43,26973.0
2025-05-15,176.1,179.16,176.1,178.51,22976.0
2025-05-16,174.285,180.36,174.275,177.85,28854.0
2025-05-20,174.125,174.905,171.865,174.735,47866.0
2025-05-21,172.345,173.195,164.77,165.32,85165.0
2025-05-22,164.47,165.485,162.875,163.945,36239.0
2025-05-23,162.465,163.395,161.045,162.045,52619.0
2025-05-26,162.115,169.86,160.865,166.73,17663.0
2025-05-27,166.73,168.73,164.61,168.3,33506.0
2025-05-28,168.0,170.105,165.95,165.95,22165.0
2025-05-29,166.03,166.86,164.39,165.99,24708.0
2025-05-30,166.26,166.26,163.885,165.4,29181.0
2025-06-02,164.7,169.05,162.415,166.25,55826.0
2025-06-03,164.29,167.97,164.23,166.99,32388.0
2025-06-04,167.45,171.045,165.92,171.035,53476.0
2025-06-05,170.305,174.225,170.175,172.345,58499.0
2025-06-06,170.965,174.855,170.965,172.615,23055.0
2025-06-09,170.415,174.055,170.415,173.205,17886.0
2025-06-10,171.945,177.24,171.795,176.88,20906.0
2025-06-11,176.58,179.63,175.245,175.735,18158.0
2025-06-12,176.23,178.02,173.405,176.22,19134.0
2025-06-13,174.855,174.855,172.105,172.755,30405.0
2025-06-16,176.35,178.19,173.605,173.715,32290.0
2025-06-17,173.785,173.865,171.825,173.445,27276.0
2025-06-18,173.195,177.22,173.125,176.81,35735.0
2025-06-19,179.82,179.82,172.355,176.23,18767.0
2025-06-20,177.55,179.43,175.625,177.09,76707.0
2025-06-23,175.355,181.13,175.355,180.71,137974.0
2025-06-24,180.79,185.305,179.88,182.175,35089.0
2025-06-25,175.355,184.395,175.355,175.735,43652.0
2025-06-26,176.88,178.18,175.01,177.87,56497.0
2025-06-27,177.87,182.37,177.74,179.02,47434.0
2025-06-30,179.17,181.04,174.75,178.17,20530.0
2025-07-02,178.17,180.07,175.42,177.24,28142.0
2025-07-03,174.75,182.33,174.75,180.54,14489.0
2025-07-04,174.75,188.02,174.75,180.5,12384.0
2025-07-07,180.0,180.0,177.5,178.43,24136.0
2025-07-08,180.85,181.55,175.0,179.53,28727.0
2025-07-09,174.75,181.97,174.75,180.61,37662.0
2025-07-10,181.7,185.74,180.2,183.61,29564.0
2025-07-11,180.68,184.71,180.62,183.8,36313.0
2025-07-14,183.12,185.88,183.12,185.42,14264.0
2025-07-15,184.7,188.03,182.38,183.5,24534.0
2025-07-16,183.58,187.16,183.0,186.55,35157.0
2025-07-17,189.07,191.11,186.67,190.79,40163.0
2025-07-18,190.79,191.55,186.11,189.61,28248.0
2025-07-21,189.0,192.77,189.0,190.95,39110.0
2025-07-22,189.99,192.82,189.99,190.61,41430.0
2025-07-23,184.4,194.0,184.4,189.9,59143.0
2025-07-24,190.9,194.18,189.65,193.24,37012.0
2025-07-25,192.0,195.72,187.47,195.23,32357.0
2025-07-28,200.0,200.0,191.8,191.8,39103.0
2025-07-29,191.88,204.76,191.88,204.46,168116.0
2025-07-30,204.87,207.18,202.08,204.3,83746.0
2025-07-31,207.24,214.51,198.12,208.95,143892.0
2025-08-01,208.77,216.0,203.52,207.9,89615.0
2025-08-05,214.26,215.8,207.9,215.63,86340.0
2025-08-06,216.0,216.04,209.91,215.08,70834.0
2025-08-07,215.85,217.46,214.36,215.68,67451.0
2025-08-08,208.0,218.17,208.0,216.31,47001.0
2025-08-11,218.27,219.76,213.11,213.67,47584.0
2025-08-12,213.7,218.4,213.7,217.81,45408.0
2025-08-13,218.04,223.22,216.87,222.34,63523.0
2025-08-14,222.34,224.18,220.48,224.03,49695.0
2025-08-15,223.68,225.565,221.09,224.67,43613.0
2025-08-18,224.07,227.61,224.02,225.72,42140.0
2025-08-19,225.06,230.0,224.95,228.0,41724.0
2025-08-20,227.28,230.19,225.84,225.96,66688.0
2025-08-21,224.54,227.66,222.0,225.93,39326.0
2025-08-22,226.51,233.67,226.51,231.51,47498.0
2025-08-25,232.0,234.27,229.51,234.05,62999.0
2025-08-26,232.99,236.22,230.0,230.87,68540.0
2025-08-27,230.87,232.9,226.0,229.53,52323.0
2025-08-28,230.68,230.68,227.08,227.89,51718.0
2025-08-29,227.79,229.21,222.96,226.75,45850.0
2025-09-02,224.23,226.27,221.7,222.5,46461.0
2025-09-03,222.38,223.48,219.82,222.04,38209.0
2025-09-04,222.77,228.92,221.5,228.88,39024.0
2025-09-05,229.47,232.98,227.15,229.89,46534.0
2025-09-08,229.89,237.0,226.39,230.28,33220.0
2025-09-09,231.27,235.0,227.85,230.82,26123.0
2025-09-10,228.58,232.39,228.4,229.46,30076.0
2025-09-11,230.43,234.43,229.77,232.81,39200.0
2025-09-12,233.04,233.16,229.73,230.85,37781.0
2025-09-15,230.85,235.69,229.16,229.78,29009.0
2025-09-16,229.78,230.91,227.35,228.0,34524.0
2025-09-17,228.36,230.98,223.91,227.81,38114.0
2025-09-18,228.37,231.9,227.01,229.16,54539.0
2025-09-19,230.44,230.61,225.0,226.83,36830.0
2025-09-22,226.71,228.81,224.36,227.25,33372.0
2025-09-23,227.25,228.95,223.88,225.06,65701.0
2025-09-24,225.06,225.87,219.14,219.65,55843.0
2025-09-25,219.53,220.35,214.36,218.04,43846.0
2025-09-26,219.39,225.0,216.26,218.5,53616.0
2025-09-29,219.97,221.22,217.675,219.01,36194.0
2025-09-30,219.01,219.74,215.21,217.66,45544.0
2025-10-01,217.78,219.47,214.51,214.73,41029.0
2025-10-02,214.56,215.74,213.61,214.57,52034.0
2025-10-03,213.04,217.85,212.94,216.95,32529.0
2025-10-06,217.53,219.32,212.5,212.89,38034.0
2025-10-07,213.01,213.92,210.45,212.31,28423.0
2025-10-08,213.38,219.31,210.52,211.19,22820.0
2025-10-09,212.1,213.98,210.2,213.68,17291.0
2025-10-10,213.68,215.93,209.25,209.46,28405.0
2025-10-14,209.57,214.94,209.11,213.99,29514.0
2025-10-15,221.0,221.0,215.15,217.58,45365.0
2025-10-16,216.05,220.29,216.05,217.26,45711.0
2025-10-17,217.43,224.91,214.0,221.08,30018.0
2025-10-20,221.2,231.8,220.005,223.13,41058.0
2025-10-21,230.75,230.75,221.6,225.78,35905.0
2025-10-22,225.78,228.61,224.01,228.21,35480.0
2025-10-23,231.0,238.07,230.71,236.32,200929.0
2025-10-24,236.56,240.45,232.45,232.87,53620.0
2025-10-27,232.13,234.04,229.18,232.86,42891.0
2025-10-28,232.73,233.33,228.57,229.8,46286.0
2025-10-29,228.65,229.64,225.9,227.46,42924.0
2025-10-30,228.0,228.0,223.1,223.61,63741.0
2025-10-31,219.9,224.86,219.9,223.75,39910.0
2025-11-03,224.14,225.32,220.25,223.75,51491.0
2025-11-04,218.03,229.24,215.63,218.65,86422.0
2025-11-05,218.75,218.75,211.88,216.58,71864.0
2025-11-06,216.23,217.44,212.67,212.77,67995.0
2025-11-07,212.44,213.62,209.61,212.69,63150.0
2025-11-10,213.75,213.75,210.0,212.29,22372.0
2025-11-11,206.24,214.95,206.24,213.36,20945.0
2025-11-12,213.91,218.8,212.4,212.87,17825.0
2025-11-13,211.53,213.15,206.75,207.73,44712.0
2025-11-14,206.13,206.25,203.98,205.54,91234.0
2025-11-17,209.22,209.22,195.23,195.74,47643.0
2025-11-18,193.94,197.85,191.23,191.45,79657.0
2025-11-19,192.22,194.7,191.16,193.32,41882.0
2025-11-20,190.07,197.03,190.07,192.31,41148.0
2025-11-21,192.84,198.38,192.49,197.76,57464.0
2025-11-24,197.91,198.29,196.04,197.28,47270.0
2025-11-25,197.77,201.7,197.14,199.79,53137.0
2025-11-26,200.01,204.14,198.76,202.15,42110.0