Date,Open,High,Low,Close,Volume
1995-01-25,0.9935983911712708,0.9935983911712708,0.9935983911712708,0.993598391171271,4478.0
1995-01-26,1.0041689363808115,1.014739100862647,1.0041689363808115,1.0096651450242808,95539.0
1995-01-27,1.014739394907211,1.014739394907211,1.0041692273624214,1.0041692273624214,355286.0
1995-01-30,0.9990947852786048,0.9990947852786048,0.9990947852786048,0.9990947852786052,98525.0
1995-01-31,0.9990958697541498,1.014740003997887,0.9990958697541498,1.014740003997887,155251.0
1995-02-01,0.9990952700537568,1.0041692273624214,0.9990952700537568,1.0041692273624214,309010.0
1995-02-02,1.004169830108424,1.014740003997887,0.9990958697541498,1.014740003997887,609062.0
1995-02-03,1.014740003997887,1.014740003997887,1.014740003997887,1.014740003997887,613541.0
1995-02-06,1.014740003997887,1.014740003997887,1.014740003997887,1.014740003997887,435898.0
1995-02-07,1.0202363981052216,1.0202363981052216,1.0202363981052216,1.0202363981052216,98525.0
1995-02-08,1.0253096026392003,1.0358797705982894,1.0253096026392003,1.0358797705982894,56726.0
1995-02-09,1.0308059836270007,1.0308059836270007,1.0308059836270007,1.0308059836270007,73147.0
1995-02-10,1.0358797705982894,1.0358797705982894,1.0358797705982894,1.0358797705982894,174658.0
1995-02-13,1.0308062367968145,1.0413764029283608,1.0308062367968145,1.0413764029283608,355286.0
1995-02-14,1.0413764029283608,1.0413764029283608,1.0413764029283608,1.0413764029283608,1337549.0
1995-02-15,1.0413763589666158,1.0464497134541748,1.0413763589666158,1.0464497134541748,346330.0
1995-02-16,1.0519468955903737,1.0570202518669034,1.0519468955903737,1.0570202518669034,1203197.0
1995-02-17,1.057019699409157,1.057019699409157,1.0519463457842462,1.0519463457842462,92554.0
1995-02-20,1.0464495355211283,1.0519463457842462,1.0464495355211283,1.0519463457842462,104496.0
1995-02-21,1.0464497134541748,1.0570198791395014,1.0464497134541748,1.0464497134541748,22392.0
1995-02-22,1.046449938557379,1.046449938557379,1.0308064150193943,1.0358797705982894,64190.0
1995-02-23,1.035879913041725,1.0570202518669034,1.035879913041725,1.0570202518669034,432912.0
1995-02-24,1.0675898373886827,1.0675898373886827,1.0625164838868928,1.0675898373886827,73147.0
1995-02-27,1.0675897367211322,1.0836567089673392,1.0675897367211322,1.0781598993559367,58219.0
1995-02-28,1.0781602714855427,1.0887304377686653,1.0781602714855427,1.0887304377686653,88075.0
1995-03-01,1.088730601893505,1.088730601893505,1.0836572463542202,1.0836572463542202,183614.0
1995-03-02,1.0781604340169422,1.088730601893505,1.0781604340169422,1.0836572463542202,800141.0
1995-03-03,1.0781602714855427,1.0887304377686653,1.0781602714855427,1.0887304377686653,612048.0
1995-03-06,1.0887304377686653,1.0887304377686653,1.083657082994183,1.0887304377686653,231384.0
1995-03-07,1.0887299645879465,1.0887299645879465,1.0570194795204988,1.0625162886401316,94046.0
1995-03-08,1.0570194795204988,1.0625162886401316,1.0570194795204988,1.0625162886401316,450826.0
1995-03-09,1.0599723788911128,1.0654845439474188,1.0548848533570487,1.0654845439474188,1274851.0
1995-03-10,1.0548848533570487,1.0705720694814829,1.0548848533570487,1.0654845439474188,198542.0
1995-03-13,1.0599717488789926,1.0705714331692608,1.0599717488789926,1.0705714331692608,10450.0
1995-03-14,1.0705722385147505,1.0705722385147505,1.0599725462507883,1.0599725462507883,153758.0
1995-03-15,1.0493728539868272,1.0654847121774136,1.0493728539868272,1.0599725462507883,758342.0
1995-03-16,1.0654837916878688,1.0654837916878688,1.0548841085811536,1.0548841085811536,1216632.0
1995-03-17,1.0599716305232934,1.0654837916878688,1.0548841085811536,1.0548841085811536,38813.0
1995-03-20,1.0548850199134518,1.0654847121774136,1.0548850199134518,1.0599725462507883,162715.0
1995-03-21,1.0599725462507883,1.0705722385147505,1.0599725462507883,1.0599725462507883,2195909.0
1995-03-22,1.0599725462507883,1.0654847121774136,1.0599725462507883,1.0599725462507883,679224.0
1995-03-23,1.0654847121774136,1.0654847121774136,1.0599725462507883,1.0599725462507883,549350.0
1995-03-24,1.0599725462507883,1.0599725462507883,1.0599725462507883,1.0599725462507883,850896.0
1995-03-27,1.0493723547689433,1.0493723547689433,1.0336851436305217,1.0336851436305217,453811.0
1995-03-28,1.0442844254744383,1.0548841085811536,1.0442844254744383,1.0548841085811536,79118.0
1995-03-29,1.0442853276494906,1.0599725462507883,1.0442853276494906,1.0599725462507883,1327099.0
1995-03-30,1.0599717488789926,1.0705714331692608,1.0599717488789926,1.0705714331692608,1652530.0
1995-03-31,1.0493729359764026,1.091771708344948,1.0493729359764026,1.091771708344948,47770.0
1995-04-03,1.0917713196310153,1.0917713196310153,1.0599722516763366,1.081171630312789,168686.0
1995-04-04,1.0705714331692608,1.0705714331692608,1.0599717488789926,1.0705714331692608,647875.0
1995-04-05,1.0705714331692608,1.0760835949493206,1.0705714331692608,1.0705714331692608,62698.0
1995-04-06,1.0705714331692608,1.0760835949493206,1.0654839106590517,1.0705714331692608,128381.0
1995-04-07,1.0599722912200502,1.076084145534103,1.054884766106779,1.076084145534103,480682.0
1995-04-10,1.0654839106590517,1.0705714331692608,1.0599717488789926,1.0705714331692608,320952.0
1995-04-11,1.065484416071088,1.081171630312789,1.0599722516763366,1.081171630312789,537408.0
1995-04-12,1.0811711174595295,1.0811711174595295,1.0705714331692608,1.0705714331692608,214963.0
1995-04-13,1.0760841053893146,1.081171630312789,1.0705719409945629,1.081171630312789,1825694.0
1995-04-17,1.0705719409945629,1.081171630312789,1.0705719409945629,1.081171630312789,110467.0
1995-04-18,1.081171630312789,1.081171630312789,1.0705719409945629,1.081171630312789,167194.0
1995-04-19,1.076084145534103,1.076084145534103,1.076084145534103,1.076084145534103,1493.0
1995-04-20,1.076084145534103,1.076084145534103,1.0705719809337124,1.076084145534103,103003.0
1995-04-21,1.0866832792395889,1.0866832792395889,1.0705714331692608,1.0705714331692608,35827.0
1995-04-24,1.081171630312789,1.086683794707541,1.081171630312789,1.081171630312789,37320.0
1995-04-25,1.0811720152528117,1.091771708344948,1.0811720152528117,1.091771708344948,49262.0
1995-04-26,1.086684343953008,1.1129718644092663,1.086684343953008,1.1129718644092663,152266.0
1995-04-27,1.1184825172273811,1.1184825172273811,1.107882831182788,1.107882831182788,168686.0
1995-04-28,1.1129708741028752,1.118482432769472,1.1078827475252735,1.118482432769472,101510.0
1995-05-01,1.1078837333043186,1.1129718644092663,1.1078837333043186,1.1129718644092663,25378.0
1995-05-02,1.1184829795966529,1.1235711086618447,1.1184829795966529,1.1235711086618447,135845.0
1995-05-03,1.1184824678904903,1.1290821534675253,1.1184824678904903,1.1290821534675253,194064.0
1995-05-04,1.1235711086618447,1.1235711086618447,1.1235711086618447,1.1235711086618447,19406.0
1995-05-05,1.1235715590849216,1.1235715590849216,1.1129718644092663,1.1129718644092663,443362.0
1995-05-08,1.1129718644092663,1.1129718644092663,1.1129718644092663,1.1129718644092663,58219.0
1995-05-09,1.1129716981392028,1.1129716981392028,1.091771708344948,1.091771708344948,44784.0
1995-05-10,1.1023710500746986,1.1023710500746986,1.076084145534103,1.076084145534103,786706.0
1995-05-11,1.086683794707541,1.086683794707541,1.081171630312789,1.081171630312789,240341.0
1995-05-12,1.0811715829674178,1.0866837471207875,1.0811715829674178,1.0866837471207875,11942.0
1995-05-15,1.0866837471207875,1.0866837471207875,1.0866837471207875,1.0866837471207875,7464.0
1995-05-16,1.0866837471207875,1.0866837471207875,1.0866837471207875,1.0866837471207875,68669.0
1995-05-17,1.091771184992487,1.097283348707472,1.091771184992487,1.097283348707472,56726.0
1995-05-18,1.091771027889001,1.102370714374789,1.091771027889001,1.102370714374789,120917.0
1995-05-19,1.0972838747022493,1.0972838747022493,1.091771708344948,1.091771708344948,91061.0
1995-05-23,1.097283190810798,1.102370714374789,1.091771027889001,1.102370714374789,192571.0
1995-05-24,1.102370714374789,1.112971004470183,1.102370714374789,1.102370714374789,425448.0
1995-05-25,1.107882877296586,1.107882877296586,1.102370714374789,1.102370714374789,28363.0
1995-05-26,1.097283190810798,1.102370714374789,1.091771027889001,1.102370714374789,64190.0
1995-05-29,1.107882831182788,1.107882831182788,1.107882831182788,1.107882831182788,37320.0
1995-05-30,1.1078837333043186,1.1129718644092663,1.1078837333043186,1.1129718644092663,95539.0
1995-05-31,1.1129714182354489,1.1235711086618447,1.1129714182354489,1.1235711086618447,844925.0
1995-06-01,1.1235705593470742,1.1235705593470742,1.118482432769472,1.118482432769472,28363.0
1995-06-02,1.1235711086618447,1.1341707990882404,1.1235711086618447,1.1235711086618447,238848.0
1995-06-05,1.1235711086618447,1.1290826700230483,1.1184829795966529,1.1235711086618447,286618.0
1995-06-06,1.1235711086618447,1.1341707990882404,1.1235711086618447,1.1235711086618447,26870.0
1995-06-07,1.1341703529144231,1.1447700391709843,1.129082225850861,1.1341703529144231,83597.0
1995-06-08,1.1341707892974286,1.1447704796323217,1.1341707892974286,1.1396823506110534,82104.0
1995-06-09,1.1341703529144231,1.1447700391709843,1.1341703529144231,1.1341703529144231,119424.0
1995-06-12,1.1341712130964392,1.1447709073920571,1.1341712130964392,1.1447709073920571,122410.0
1995-06-13,1.1537005423357092,1.1643317336893533,1.1537005423357092,1.1643317336893533,62698.0
1995-06-14,1.169434822057335,1.1749627623099133,1.169434822057335,1.169434822057335,689674.0
1995-06-15,1.1749630944197216,1.1906975383770062,1.1749630944197216,1.1800663454908231,618019.0
1995-06-16,1.1800659148598591,1.1800659148598591,1.1537002876377656,1.158803536846584,32842.0
1995-06-19,1.174962665651041,1.174962665651041,1.158803536846584,1.158803536846584,38813.0
1995-06-20,1.1643315724286951,1.1749627623099133,1.1588036321761173,1.169434822057335,88075.0
1995-06-21,1.169434840338374,1.1800660303857824,1.169434840338374,1.1749627806773668,301546.0
1995-06-22,1.1749627806773668,1.1800660303857824,1.1749627806773668,1.1749627806773668,64190.0
1995-06-23,1.1749630944197216,1.1800663454908231,1.1749630944197216,1.1800663454908231,95539.0
1995-06-26,1.16943515260464,1.1800663454908231,1.16943515260464,1.1800663454908231,35827.0
1995-06-27,1.169434464252951,1.1855935894426433,1.169434464252951,1.1855935894426433,186600.0
1995-06-28,1.180065650881413,1.1906968375098743,1.180065650881413,1.1855935894426433,20899.0
1995-06-29,1.1800663454908231,1.1906975383770062,1.1800663454908231,1.1800663454908231,38813.0
1995-06-30,1.1906975383770062,1.1906975383770062,1.1800663454908231,1.1800663454908231,58219.0
1995-07-04,1.1694344243898518,1.1906967969219937,1.1694344243898518,1.1906967969219937,61205.0
1995-07-05,1.1800656106559226,1.1906967969219937,1.1800656106559226,1.1906967969219937,38813.0
1995-07-06,1.1906966985147265,1.2013278839021642,1.1906966985147265,1.1962246364306568,210485.0
1995-07-07,1.2068558218180945,1.2068558218180945,1.1962246364306568,1.1962246364306568,34334.0
1995-07-10,1.2119597423119417,1.2174876832976336,1.2119597423119417,1.2174876832976336,83597.0
1995-07-11,1.2174876832976336,1.2225909336030645,1.2119597423119417,1.2174876832976336,211978.0
1995-07-12,1.2119597246776015,1.222590915814038,1.2119597246776015,1.2119597246776015,173165.0
1995-07-13,1.222591128999721,1.222591128999721,1.2119599360095024,1.222591128999721,243326.0
1995-07-14,1.2174876832976336,1.2174876832976336,1.2068564920065106,1.2174876832976336,22392.0
1995-07-17,1.201328201244113,1.2119593894398772,1.201328201244113,1.201328201244113,26870.0
1995-07-18,1.185594287305905,1.196225480192088,1.1749630944197216,1.1800663454908231,67176.0
1995-07-19,1.1694348954031752,1.1694348954031752,1.126910133211192,1.137541323759188,1028539.0
1995-07-20,1.1111752974952696,1.137540919162333,1.1056467534587229,1.1056467534587229,52248.0
1995-07-21,1.111175622821339,1.121806812700631,1.111175622821339,1.1162788724490549,164208.0
1995-07-24,1.121806975751484,1.148172608969939,1.121806975751484,1.148172608969939,61205.0
1995-07-25,1.1588038003944388,1.1588038003944388,1.148172608969939,1.148172608969939,164208.0
1995-07-26,1.1588039376753656,1.1588039376753656,1.1375415523074586,1.1537006867013395,114946.0
1995-07-27,1.2013285580857291,1.2013285580857291,1.1643317336893533,1.1643317336893533,37320.0
1995-07-28,1.1906967969219937,1.1906967969219937,1.158803238123781,1.1906967969219937,25378.0
1995-07-31,1.158803792671152,1.1800661753784405,1.158803792671152,1.1643317336893533,41798.0
1995-08-01,1.148172744991412,1.1537006867013395,1.148172744991412,1.1537006867013395,256762.0
1995-08-02,1.1537006867013395,1.1588039376753656,1.148172744991412,1.1537006867013395,70162.0
1995-08-03,1.1694347258532218,1.1694347258532218,1.158803536846584,1.158803536846584,237355.0
1995-08-04,1.1588038003944388,1.1588038003944388,1.1430693586004834,1.148172608969939,82104.0
1995-08-08,1.137541417545439,1.148172608969939,1.137541417545439,1.148172608969939,4478.0
1995-08-09,1.1481724422948991,1.169434822057335,1.1481724422948991,1.169434822057335,23885.0
1995-08-10,1.169434822057335,1.169434822057335,1.169434822057335,1.169434822057335,0.0
1995-08-11,1.174962665651041,1.174962665651041,1.158803536846584,1.158803536846584,23885.0
1995-08-14,1.1481719341926684,1.1588031193692518,1.1430686868223767,1.1430686868223767,31349.0
1995-08-15,1.1430689465378157,1.1430689465378157,1.126909819883443,1.1324377589457315,89568.0
1995-08-16,1.1324383228749892,1.1800663454908231,1.1324383228749892,1.1800663454908231,85090.0
1995-08-17,1.158803536846584,1.158803536846584,1.158803536846584,1.158803536846584,4478.0
1995-08-18,1.1588036321761173,1.169434822057335,1.1588036321761173,1.169434822057335,10450.0
1995-08-21,1.1906976196172012,1.2068567554209886,1.1855943681979095,1.2068567554209886,50755.0
1995-08-22,1.2013279831880646,1.2013279831880646,1.1800656106559226,1.1906967969219937,271690.0
1995-08-23,1.1749627623099133,1.1749627623099133,1.1588036321761173,1.169434822057335,7104235.0
1995-08-24,1.158803959718457,1.1800663454908231,1.158803959718457,1.1800663454908231,35827.0
1995-08-25,1.16433121618572,1.1855935894426433,1.1481720909960282,1.1855935894426433,615034.0
1995-08-28,1.185594287305905,1.1906975383770062,1.1643319015335385,1.1800663454908231,52248.0
1995-08-29,1.1643314766444035,1.1694347258532218,1.158803536846584,1.158803536846584,519494.0
1995-08-30,1.169434822057335,1.169434822057335,1.169434822057335,1.169434822057335,14928.0
1995-08-31,1.169434822057335,1.169434822057335,1.1588036321761173,1.169434822057335,40306.0
1995-09-01,1.158803536846584,1.158803536846584,1.158803536846584,1.158803536846584,165701.0
1995-09-05,1.1694347258532218,1.1694347258532218,1.158803536846584,1.158803536846584,40306.0
1995-09-06,1.1643315724286951,1.169434822057335,1.1537003825474776,1.169434822057335,316474.0
1995-09-07,1.1537002876377656,1.1694347258532218,1.1537002876377656,1.158803536846584,61205.0
1995-09-08,1.158803536846584,1.158803536846584,1.158803536846584,1.158803536846584,0.0
1995-09-11,1.153700550024983,1.1588038003944388,1.148172608969939,1.148172608969939,147787.0
1995-09-12,1.158803536846584,1.1694347258532218,1.158803536846584,1.158803536846584,128381.0
1995-09-13,1.1515532278355658,1.1515532278355658,1.1515532278355658,1.1515532278355658,32842.0
1995-09-14,1.14643471202241,1.14643471202241,1.1302280048341429,1.1302280048341429,122410.0
1995-09-15,1.1195655137197595,1.1515529870629095,1.1195655137197595,1.1302280048341429,149280.0
1995-09-18,1.1357724583811586,1.1515532278355658,1.1357724583811586,1.1515532278355658,226906.0
1995-09-19,1.1408907933008556,1.1570975047131056,1.1408907933008556,1.1570975047131056,65683.0
1995-09-20,1.1570979184657155,1.1622161966703837,1.1570979184657155,1.1622161966703837,34334.0
1995-09-21,1.1677593435540097,1.1728776170574082,1.1677593435540097,1.1728776170574082,20899.0
1995-09-22,1.1570974422694067,1.1835407050035944,1.1570974422694067,1.1835407050035944,52248.0
1995-09-25,1.1728780362120264,1.19974723604774,1.1728780362120264,1.19974723604774,53741.0
1995-09-26,1.183540822131149,1.1997475342726664,1.183540822131149,1.194203316504306,246312.0
1995-09-27,1.1890849222232789,1.194203198321552,1.1835407050035944,1.1835407050035944,107482.0
1995-09-28,1.194203198321552,1.194203198321552,1.1835407050035944,1.1835407050035944,10450.0
1995-09-29,1.1997474728326976,1.2104099666598205,1.1997474728326976,1.2104099666598205,11942.0
1995-10-02,1.19974723604774,1.19974723604774,1.19974723604774,1.19974723604774,8957.0
1995-10-03,1.1997469392703652,1.2155277024220097,1.1997469392703652,1.2048652133368054,10450.0
1995-10-04,1.2155280630602543,1.2155280630602543,1.2104097874752593,1.2155280630602543,53741.0
1995-10-05,1.236852263994567,1.236852263994567,1.2155272930068577,1.2210715061582136,146294.0
1995-10-06,1.247515067956357,1.258177556172151,1.247515067956357,1.258177556172151,255269.0
1995-10-10,1.2581778868325468,1.2637227859406406,1.2530602949226484,1.2637227859406406,50755.0
1995-10-11,1.2688400443879455,1.2688400443879455,1.247515067956357,1.258177556172151,556814.0
1995-10-12,1.2581780324805765,1.2581780324805765,1.2475155402282831,1.2475155402282831,829997.0
1995-10-13,1.2423984301912228,1.2423984301912228,1.226191031895072,1.226191031895072,985248.0
1995-10-16,1.2261897785007123,1.2261897785007123,1.2155272930068577,1.2210715061582136,180629.0
1995-10-17,1.2261902911078728,1.2368527810591663,1.2261902911078728,1.2317351896612432,37320.0
1995-10-18,1.2261902911078728,1.2317351896612432,1.2261902911078728,1.2317351896612432,73147.0
1995-10-19,1.2210727543207454,1.226191031895072,1.2210727543207454,1.226191031895072,340358.0
1995-10-20,1.226191031895072,1.226191031895072,1.215528535502171,1.226191031895072,329909.0
1995-10-23,1.1997474728326976,1.2104099666598205,1.1942032553482604,1.2104099666598205,152266.0
1995-10-24,1.1997469392703652,1.2155277024220097,1.1997469392703652,1.2048652133368054,140323.0
1995-10-25,1.1942025928819373,1.1942025928819373,1.1728776170574082,1.1728776170574082,208992.0
1995-10-26,1.162215478177293,1.1835404604060598,1.1302280048341429,1.1302280048341429,244819.0
1995-10-27,1.1251097297936428,1.1357722209080263,1.1195655137197595,1.1302280048341429,164208.0
1995-10-30,1.1408902021209064,1.1464344167669196,1.1357719283985792,1.1464344167669196,443362.0
1995-10-31,1.1728780362120264,1.215528003103019,1.1728780362120264,1.19974723604774,244819.0
1995-11-01,1.1942030196575226,1.19974723604774,1.1942030196575226,1.19974723604774,256762.0
1995-11-02,1.1997469392703652,1.2210719174407731,1.1997469392703652,1.2048652133368054,64190.0
1995-11-03,1.2104098765559803,1.253060531774035,1.2104098765559803,1.253060531774035,2864683.0
1995-11-06,1.2637230502790016,1.2901656297559918,1.2581781500110572,1.2795031365076803,303038.0
1995-11-07,1.279503424807221,1.279503424807221,1.2637233350229498,1.2743857547754582,653846.0
1995-11-08,1.2743848661405512,1.2743848661405512,1.258177556172151,1.258177556172151,1091237.0
1995-11-09,1.2581780324805765,1.263722932230554,1.2475155402282831,1.2475155402282831,1894363.0
1995-11-10,1.2688401676728631,1.2688401676728631,1.2688401676728631,1.2688401676728631,19406.0
1995-11-13,1.2688401676728631,1.2688401676728631,1.2688401676728631,1.2688401676728631,22392.0
1995-11-14,1.2688405247328702,1.2688405247328702,1.2475155402282831,1.2475155402282831,214963.0
1995-11-15,1.2581784871762065,1.2581784871762065,1.242398396718798,1.242398396718798,5124782.0
1995-11-16,1.253060531774035,1.253060531774035,1.2423980387406364,1.253060531774035,88075.0
1995-11-17,1.2530608928244324,1.2530608928244324,1.242398396718798,1.242398396718798,62698.0
1995-11-20,1.242398396718798,1.242398396718798,1.236853494964938,1.242398396718798,573235.0
1995-11-21,1.242398396718798,1.242398396718798,1.242398396718798,1.242398396718798,180629.0
1995-11-22,1.242398396718798,1.242398396718798,1.236853494964938,1.242398396718798,173165.0
1995-11-23,1.242397679612537,1.242397679612537,1.2317351896612432,1.2317351896612432,409027.0
1995-11-24,1.2423974773914075,1.258177556172151,1.2423974773914075,1.258177556172151,716544.0
1995-11-27,1.258177678421064,1.2688401676728631,1.2475151891692655,1.2688401676728631,832982.0
1995-11-28,1.2637227859406406,1.2637227859406406,1.2637227859406406,1.2637227859406406,34334.0
1995-11-29,1.2637225766106706,1.2688401676728631,1.258177678421064,1.2688401676728631,423955.0
1995-11-30,1.2637233350229498,1.2743857547754582,1.2637233350229498,1.2743857547754582,397085.0
1995-12-01,1.2795031843650009,1.2850480089420635,1.2795031843650009,1.2850480089420635,1682386.0
1995-12-04,1.2901657461871852,1.306373065267798,1.2901657461871852,1.300828240397735,132859.0
1995-12-05,1.300828240397735,1.306373065267798,1.2901657461871852,1.300828240397735,1261416.0
1995-12-06,1.300828240397735,1.300828240397735,1.2901657461871852,1.300828240397735,168686.0
1995-12-07,1.2957107395541438,1.311490905157266,1.2957107395541438,1.2957107395541438,429926.0
1995-12-08,1.2901649142288112,1.2901649142288112,1.2850472481884336,1.2901649142288112,85090.0
1995-12-11,1.2795032519766354,1.300828240397735,1.2795032519766354,1.300828240397735,214963.0
1995-12-12,1.300828120448348,1.311490613675709,1.2901656272209867,1.311490613675709,40306.0
1995-12-13,1.3260349335792418,1.3260349335792418,1.3046467380571696,1.3153405313339006,204514.0
1995-12-14,1.3153399976368465,1.3153399976368465,1.3102073077896454,1.3102073077896454,180629.0
1995-12-15,1.3260342309018354,1.3260342309018354,1.3260342309018354,1.3260342309018354,16421.0
1995-12-18,1.3260344836871767,1.3422887638275554,1.31020739488181,1.3422887638275554,986741.0
1995-12-19,1.3153403830828925,1.326034784122876,1.3153403830828925,1.3209014838030546,94046.0
1995-12-20,1.3422887638275554,1.3474222152264412,1.3209011845303915,1.3422887638275554,258254.0
1995-12-21,1.3422893349033422,1.3422893349033422,1.3315955407050954,1.3315955407050954,346330.0
1995-12-22,1.331595225899446,1.342289017569548,1.331595225899446,1.3367285260266135,17914.0
1995-12-27,1.3422886554985871,1.3474221064831793,1.3422886554985871,1.3474221064831793,37320.0
1995-12-28,1.3315955407050954,1.3315955407050954,1.3315955407050954,1.3315955407050954,5971.0
1995-12-29,1.3422890679459387,1.3422890679459387,1.3209014838030546,1.3209014838030546,210485.0
1996-01-02,1.3046460467135534,1.3260342309018354,1.3046460467135534,1.3260342309018354,34334.0
1996-01-03,1.3260347343565118,1.342289017569548,1.3209014342293444,1.3367285260266135,225413.0
1996-01-04,1.358115940495596,1.3901973079205732,1.358115940495596,1.3743702198654657,1322621.0
1996-01-05,1.3795040132621104,1.3795040132621104,1.3688102202872612,1.3688102202872612,26870.0
1996-01-08,1.3795034153173602,1.411584780336263,1.3795034153173602,1.411584780336263,144802.0
1996-01-09,1.4171456009359338,1.4171456009359338,1.3957580192644008,1.4008913189910652,785213.0
1996-01-10,1.3957576190013352,1.4222784927941106,1.3957576190013352,1.3957576190013352,827011.0
1996-01-11,1.3957576934681728,1.411584780336263,1.3901972036569945,1.411584780336263,262733.0
1996-01-12,1.4115851225348868,1.4171456136940483,1.4008913316028475,1.417145613694048,623990.0
1996-01-15,1.4171456564220215,1.422278956349672,1.4115851650952074,1.422278956349672,194064.0
1996-01-16,1.4278394046260876,1.4278394046260876,1.4171456136940483,1.417145613694048,328416.0
1996-01-17,1.4171456564220215,1.4278394476764864,1.4008913738407425,1.422278956349672,149280.0
1996-01-18,1.4222789006625984,1.4222789006625984,1.4008913189910652,1.4008913189910652,734458.0
1996-01-19,1.4171456136940483,1.4171456136940483,1.4171456136940483,1.417145613694048,32842.0
1996-01-22,1.4008913738407425,1.422278956349672,1.4008913738407425,1.422278956349672,274675.0
1996-01-23,1.4171456564220215,1.422278956349672,1.4115851650952074,1.422278956349672,346330.0
1996-01-24,1.422278956349672,1.422278956349672,1.4115851650952074,1.422278956349672,4709784.0
1996-01-25,1.4222789835698482,1.4329727750289756,1.4171456835439542,1.4329727750289756,906130.0
1996-01-26,1.4329727750289756,1.4329727750289756,1.4222789835698482,1.4329727750289756,2149632.0
1996-01-29,1.427839801073728,1.443666896173126,1.427839801073728,1.4385342039436042,9788290.0
1996-01-30,1.4385342039436042,1.4385342039436042,1.4329731022718957,1.4385342039436042,616526.0
1996-01-31,1.432972828668737,1.4543604123875824,1.4222790368093143,1.4543604123875824,876274.0
1996-02-01,1.4436665918219924,1.4599214839681052,1.4436665918219924,1.459921483968105,132859.0
1996-02-02,1.4599215397234075,1.465054231066886,1.4543604390116982,1.465054231066886,703109.0
1996-02-05,1.4650541751155626,1.4650541751155626,1.4543603834687775,1.459921483968105,289603.0
1996-02-06,1.4436664745969103,1.4599213654231329,1.4436664745969103,1.4436664745969103,37320.0
1996-02-07,1.454360475873741,1.454360475873741,1.4436666835475098,1.4492277844001702,3078154.0
1996-02-08,1.4436664745969103,1.4436664745969103,1.422278893040002,1.4436664745969103,86582.0
1996-02-09,1.4329726838184569,1.4436664745969103,1.4329726838184569,1.4436664745969103,1113629.0
1996-02-12,1.4222789835698482,1.438533875430715,1.4222789835698482,1.4329727750289756,131366.0
1996-02-13,1.4329726838184569,1.4436664745969103,1.4329726838184569,1.4436664745969103,234370.0
1996-02-14,1.4436666469565107,1.465054231066886,1.4436666469565107,1.465054231066886,264226.0
1996-02-15,1.475748219263174,1.5133907011434933,1.475748219263174,1.4971358062161648,203021.0
1996-02-16,1.4864416018695987,1.4971353923902038,1.4864416018695987,1.4920027017832782,26870.0
1996-02-19,1.5133907011434933,1.5133907011434933,1.4971358062161648,1.4971358062161648,32842.0
1996-02-20,1.4920027017832782,1.4920027017832782,1.470615120742068,1.4920027017832782,138830.0
1996-02-21,1.4920027017832782,1.4920027017832782,1.4813089112626732,1.4920027017832782,201528.0
1996-02-22,1.481309123833783,1.481309123833783,1.465054231066886,1.465054231066886,208992.0
1996-02-23,1.4543602653753642,1.465054056153818,1.438533783866225,1.4436664745969103,38813.0
1996-02-26,1.4171456136940483,1.4385338045266032,1.4171456136940483,1.417145613694048,117931.0
1996-02-27,1.4329727750289756,1.4329727750289756,1.3901976091924664,1.4329727750289756,171672.0
1996-02-28,1.4222789835698482,1.4329727750289756,1.411585192110721,1.4329727750289756,73147.0
1996-02-29,1.4543604390116982,1.465054231066886,1.4385339556130323,1.465054231066886,564278.0
1996-03-01,1.4650544839755872,1.4650544839755872,1.4385342039436042,1.4385342039436042,49262.0
1996-03-04,1.486441815177261,1.4915751154892798,1.465054231066886,1.465054231066886,1757026.0
1996-03-05,1.4757479731522434,1.4864417648453316,1.465054181459155,1.4808812732904448,188093.0
1996-03-06,1.4864420819432882,1.492003183653027,1.470615595704304,1.4757482879689263,588163.0
1996-03-07,1.4650544939945649,1.4757482879689263,1.4650544939945649,1.4757482879689263,217949.0
1996-03-08,1.465054231066886,1.4757480231220734,1.4543604390116982,1.465054231066886,91061.0
1996-03-11,1.4436666469565107,1.465054231066886,1.4436666469565107,1.465054231066886,95539.0
1996-03-12,1.4650543664114333,1.4650543664114333,1.4543605733683325,1.4594938741545755,41798.0
1996-03-13,1.4689285770767384,1.4852264560195714,1.4637823122956328,1.4852264560195714,956885.0
1996-03-14,1.4847979679728194,1.4903731661406523,1.4689290160089643,1.4796510910748082,673253.0
1996-03-15,1.4796508030421138,1.5010949489994276,1.4796508030421138,1.501094948999428,609062.0
1996-03-18,1.5010949489994276,1.5010949489994276,1.4903728760207706,1.501094948999428,186600.0
1996-03-19,1.5010949489994276,1.5010949489994276,1.4903728760207706,1.501094948999428,210485.0
1996-03-20,1.495519751916878,1.5010949489994276,1.4903728760207706,1.501094948999428,122410.0
1996-03-21,1.5010954193932284,1.5010954193932284,1.45820711403882,1.45820711403882,258254.0
1996-03-22,1.4526319152091864,1.45820711403882,1.4367629613616155,1.45820711403882,134352.0
1996-03-25,1.4582073651070648,1.479651521476437,1.4582073651070648,1.4740763216868882,782227.0
1996-03-26,1.458207050523249,1.4689291263948263,1.4367628987800944,1.4367628987800944,64190.0
1996-03-27,1.4153182070758938,1.436762350637848,1.4153182070758938,1.4153182070758938,147787.0
1996-03-28,1.4311877001933018,1.458207050523249,1.426040822908517,1.4367628987800944,125395.0
1996-03-29,1.4474848277424042,1.452631704504818,1.4474848277424042,1.4474848277424042,192571.0
1996-04-01,1.4582069354320597,1.468929010457381,1.453060669132642,1.453060669132642,365736.0
1996-04-02,1.4637825980949517,1.4637825980949517,1.453060524139529,1.4637825980949517,162715.0
1996-04-03,1.4582069354320597,1.4582069354320597,1.447484860406738,1.453060669132642,53741.0
1996-04-04,1.4474843974162954,1.4526312726485822,1.4419092010528085,1.4526312726485822,46277.0
1996-04-08,1.4419096297214538,1.4474848277424042,1.4419096297214538,1.4474848277424042,52248.0
1996-04-09,1.4474849746516718,1.4474849746516718,1.4367628987800944,1.4367628987800944,135845.0
1996-04-10,1.4260405977935529,1.4260405977935529,1.3831523010775957,1.3831523010775957,252283.0
1996-04-11,1.3831528075545456,1.3990210007925123,1.3561326883718974,1.372430729449392,207499.0
1996-04-12,1.3724302001348865,1.3724302001348865,1.3351169492084918,1.3351169492084918,261240.0
1996-04-15,1.3359751961382846,1.39601863756333,1.3359751961382846,1.3810077008846702,198542.0
1996-04-16,1.3831520150783188,1.413174030274413,1.3831520150783188,1.4045961590022151,1494293.0
1996-04-17,1.4153187612670752,1.4153187612670752,1.4088855462084064,1.4131745597739174,113453.0
1996-04-18,1.4131740064223337,1.4153182070758938,1.4088849945362556,1.4153182070758938,300053.0
1996-04-19,1.4088847357572416,1.426040016926835,1.4088847357572416,1.426040016926835,141816.0
1996-04-22,1.4088847638312227,1.4153179753174223,1.4088847638312227,1.4088847638312232,17914.0
1996-04-23,1.436762350637848,1.436762350637848,1.4153182070758938,1.4153182070758938,144802.0
1996-04-24,1.4238968495648117,1.4238968495648117,1.411029959580992,1.411029959580992,682210.0
1996-04-25,1.4088849945362556,1.4153182070758938,1.4088849945362556,1.4153182070758938,26870.0
1996-04-26,1.4153191508358558,1.4367633086971556,1.4088859340064344,1.4324742939510864,104496.0
1996-04-29,1.4324730756401325,1.43676208673842,1.4153179471152502,1.426040016926835,1648051.0
1996-04-30,1.4153191508358558,1.4324742939510864,1.4153191508358558,1.4324742939510864,47770.0
1996-05-01,1.4324739476524098,1.464640176668216,1.4303297460874151,1.45820711403882,8504482.0
1996-05-02,1.4689290893399898,1.496806913308285,1.458207013738885,1.4946621013116006,307517.0
1996-05-03,1.4946623165996409,1.5547065286646875,1.4925182675181003,1.5439844515191972,15511685.0
1996-05-06,1.5654279529890514,1.6083162436855645,1.5654279529890514,1.582583086093954,474710.0
1996-05-07,1.5825835668716983,1.5868725804180246,1.5482725270146802,1.5654284285551856,553829.0
1996-05-08,1.5439844342866678,1.5439844342866678,1.5118175926299495,1.5118175926299495,442864.0
1996-05-09,1.511817363229881,1.531117312650563,1.511817363229881,1.5182510358746204,192074.0
1996-05-10,1.5182501680845006,1.5182501680845006,1.4989502296951336,1.4989502296951336,103998.0
1996-05-13,1.4989510398960275,1.4989510398960275,1.4796510910748082,1.4796510910748082,225413.0
1996-05-14,1.4796511150155232,1.486084176985373,1.453917951267393,1.486084176985373,321947.0
1996-05-15,1.4925183348982556,1.4989513983021936,1.4860845082702048,1.4925183348982556,477198.0
1996-05-16,1.486084152940571,1.486084152940571,1.4796510910748082,1.4796510910748082,230389.0
1996-05-17,1.4796511150155232,1.486084176985373,1.473217900400885,1.486084176985373,417486.0
1996-05-21,1.4796506377617564,1.4860836976566554,1.4153182070758938,1.4153182070758938,363746.0
1996-05-22,1.421751555917452,1.4346184415459209,1.421751555917452,1.4281846171197603,394597.0
1996-05-23,1.4281844999251014,1.4410513844977333,1.4281844999251014,1.4410513844977333,78123.0
1996-05-24,1.434618323823312,1.4410513844977333,1.4281844999251014,1.4410513844977333,388128.0
1996-05-27,1.4410515027482296,1.4410515027482296,1.4281846171197603,1.4281846171197603,124898.0
1996-05-28,1.4346184415459209,1.4346184415459209,1.421751555917452,1.4281846171197603,309010.0
1996-05-29,1.434618536809906,1.434618536809906,1.4153185886975406,1.434618536809906,784715.0
1996-05-30,1.4281843268656915,1.4346181499842874,1.4153182070758938,1.4153182070758938,122907.0
1996-05-31,1.4153189357222056,1.4153189357222056,1.370285814181452,1.3960188302328311,6343405.0
1996-06-03,1.4153189357222056,1.4153189357222056,1.3960188302328311,1.3960188302328311,52746.0
1996-06-04,1.3960181115227606,1.4153182070758938,1.3960181115227606,1.4153182070758938,8957.0
1996-06-05,1.4346183901153668,1.453917725675189,1.4024515588092898,1.4024515588092898,807107.0
1996-06-06,1.4024516625278238,1.4153185486465922,1.3895853869881605,1.3895853869881605,79616.0
1996-06-07,1.4088847638312227,1.4088847638312227,1.3895848240831965,1.4088847638312232,42296.0
1996-06-10,1.4281845659198569,1.4281845659198569,1.3895852842211538,1.4024515588092898,146792.0
1996-06-11,1.4088853345543726,1.4088853345543726,1.3895853869881605,1.3895853869881605,41301.0
1996-06-12,1.3934562682472382,1.3999072498723326,1.3805541519270603,1.3934562682472382,99520.0
1996-06-13,1.3934559383953171,1.3934559383953171,1.3870049582972668,1.3870049582972668,172170.0
1996-06-14,1.3934559872758394,1.3934559872758394,1.367651147558721,1.3676511475587214,3075168.0
1996-06-17,1.3805540224645445,1.3805540224645445,1.361200314054224,1.3612003140542246,26870.0
1996-06-18,1.3612001032366667,1.3676510832577118,1.3418463978237762,1.354749123215622,1590330.0
1996-06-19,1.3676510995833977,1.406358051661371,1.3676510995833977,1.3870049582972668,1311674.0
1996-06-20,1.3870050069514972,1.3934559872758394,1.367651147558721,1.3676511475587214,360760.0
1996-06-21,1.3870049741014046,1.4192607933789116,1.3676511151670088,1.4192607933789116,119424.0
1996-06-24,1.4708710587329172,1.4708710587329172,1.451517343128769,1.451517343128769,104994.0
1996-06-25,1.4450662066407407,1.451517343128769,1.432163474454589,1.451517343128769,255269.0
1996-06-26,1.4321632941674858,1.4515171604053148,1.4321632941674858,1.4321632941674858,355784.0
1996-06-27,1.4321627537220232,1.4321627537220232,1.4063580676860266,1.4192607933789116,503571.0
1996-06-28,1.4257124606629892,1.4257124606629892,1.4063587454711552,1.4257124606629892,130371.0
1996-07-02,1.4257111144317751,1.4257111144317751,1.4128090069834656,1.4128090069834656,99520.0
1996-07-03,1.4192607933789116,1.4257117735504676,1.4128096601374014,1.4192607933789116,253776.0
1996-07-04,1.4192607933789116,1.4257117735504676,1.4128096601374014,1.4192607933789116,408530.0
1996-07-05,1.4257124606629892,1.4257124606629892,1.4192614773824253,1.4257124606629892,46277.0
1996-07-08,1.4192613289556495,1.4450660247293845,1.4192613289556495,1.4321632941674858,89070.0
1996-07-09,1.4450656758446914,1.4837726336251995,1.4450656758446914,1.4450656758446914,87578.0
1996-07-10,1.4644197319407275,1.5160286586737646,1.4579679846853653,1.4966755598876191,354789.0
1996-07-11,1.509576766771345,1.5482843225649825,1.509576766771345,1.5224794894624492,553331.0
1996-07-12,1.5160291979463312,1.52248079442662,1.496676092276018,1.5095780606761935,304034.0
1996-07-15,1.5095780606761935,1.5095780606761935,1.5031270764761056,1.5095780606761935,85587.0
1996-07-16,1.4966752935234489,1.5031262742807472,1.4579677252100032,1.5031262742807472,232379.0
1996-07-17,1.5095778768076773,1.5160290132920586,1.4837731778001206,1.5160290132920586,1172843.0
1996-07-18,1.5160290132920586,1.5160290132920586,1.496675909978978,1.5160290132920586,106984.0
1996-07-19,1.5160283888653123,1.5160283888653123,1.5031262742807472,1.5031262742807472,52746.0
1996-07-22,1.5289311157297525,1.5289311157297525,1.490223547416307,1.5031262742807472,89568.0
1996-07-23,1.5095776047082672,1.5095776047082672,1.4902238926035416,1.4902238926035416,793672.0
1996-07-24,1.4966756402051304,1.4966756402051304,1.4708707927788325,1.4902238926035416,143309.0
1996-07-25,1.4966754298042455,1.4966754298042455,1.483772701764939,1.483772701764939,325928.0
1996-07-26,1.483772701764939,1.4902236831096358,1.4773215673502598,1.483772701764939,142811.0
1996-07-29,1.4837733585255914,1.5095780606761935,1.4708712370553658,1.5095780606761935,10619779.0
1996-07-30,1.496676092276018,1.5095780606761935,1.4837733585255914,1.5095780606761935,196552.0
1996-07-31,1.5095772550380455,1.5095772550380455,1.4966752935234489,1.5031262742807472,131366.0
1996-08-01,1.509576766771345,1.528930621203123,1.509576766771345,1.5224794894624492,5382539.0
1996-08-02,1.5289319316967578,1.5289319316967578,1.5095780606761935,1.5095780606761935,160725.0
1996-08-06,1.5095775236983855,1.5095775236983855,1.4966755598876191,1.4966755598876191,138830.0
1996-08-07,1.5031265417930024,1.5031265417930024,1.4966755598876191,1.4966755598876191,109472.0
1996-08-08,1.4966756402051304,1.4966756402051304,1.483772910351973,1.4902238926035416,155251.0
1996-08-09,1.4966755598876191,1.4966755598876191,1.4837728307268734,1.4966755598876191,1954573.0
1996-08-12,1.4966756402051304,1.4966756402051304,1.483772910351973,1.4902238926035416,107979.0
1996-08-13,1.4837724614413603,1.4837724614413603,1.4644193674718682,1.4644193674718682,146792.0
1996-08-14,1.4644193265457488,1.4644193265457488,1.4515166009568623,1.457967581076422,282139.0
1996-08-15,1.4515168099631133,1.5031263421204168,1.4450656758446914,1.4450656758446914,352798.0
1996-08-16,1.470870347771713,1.470870347771713,1.4515166415223897,1.4644193674718682,86085.0
1996-08-19,1.4837727939830971,1.4837727939830971,1.4644196956762068,1.4708706774218396,81606.0
1996-08-20,1.4708710041930169,1.4837731236206309,1.4644200210142229,1.4773219873718109,67674.0
1996-08-21,1.4837731236206309,1.4837731236206309,1.4708710041930169,1.4773219873718109,283632.0
1996-08-22,1.470870347771713,1.470870347771713,1.4644193674718682,1.4644193674718682,558805.0
1996-08-23,1.4773213280715578,1.4773213280715578,1.4579676218222344,1.4644193674718682,582690.0
1996-08-26,1.4579679485806136,1.4708706774218396,1.4579679485806136,1.4708706774218396,62698.0
1996-08-27,1.4644200210142229,1.4902241067994249,1.4644200210142229,1.4773219873718109,168189.0
1996-08-28,1.5031262742807472,1.5031262742807472,1.4837725666590087,1.5031262742807472,143309.0
1996-08-29,1.4837731236206309,1.4837731236206309,1.4773219873718106,1.4773219873718109,1462944.0
1996-08-30,1.4773215673502598,1.483772701764939,1.4773215673502598,1.483772701764939,105491.0
1996-09-03,1.4773219873718106,1.4837731236206309,1.4515172893065045,1.4773219873718109,58219.0
1996-09-04,1.4773216591674725,1.4773216591674725,1.4579679485806136,1.4708706774218396,7464.0
1996-09-05,1.4708706774218396,1.4708706774218396,1.4579679485806136,1.4708706774218396,22890.0
1996-09-06,1.4708705860055624,1.483772701764939,1.4708705860055624,1.483772701764939,3509075.0
1996-09-09,1.5031268933933275,1.5160290132920586,1.4902241612144702,1.5160290132920586,399573.0
1996-09-10,1.5031268933933275,1.5160290132920586,1.496675909978978,1.5160290132920586,70659.0
1996-09-11,1.4940388728366365,1.5199097807947362,1.4940388728366365,1.5199097807947362,53243.0
1996-09-12,1.5199097807947362,1.5199097807947362,1.506974633739414,1.5199097807947362,160227.0
1996-09-13,1.5199091749563187,1.5199091749563187,1.500506538838192,1.500506538838192,82104.0
1996-09-16,1.5199087094263006,1.5199087094263006,1.5005060792509697,1.506973571488828,109472.0
1996-09-17,1.4940387878682344,1.4940387878682344,1.4746361451196432,1.4746361451196432,152266.0
1996-09-18,1.4746356411922763,1.500506538838192,1.4746356411922763,1.500506538838192,283632.0
1996-09-19,1.506974633739414,1.5199097807947362,1.5005071369426854,1.5199097807947362,44784.0
1996-09-20,1.513441527275741,1.513441527275741,1.4875707830916285,1.500506538838192,81109.0
1996-09-23,1.4875710464882368,1.5134417952531507,1.4875710464882368,1.5134417952531507,52746.0
1996-09-24,1.5134417952531507,1.5199094440789216,1.500506804525269,1.5134417952531507,498595.0
1996-09-25,1.500507051606423,1.5069745480353347,1.4746361451196432,1.4746361451196432,777251.0
1996-09-26,1.4746350556719994,1.4746350556719994,1.4681675640212144,1.4681675640212144,2684054.0
1996-09-27,1.4681679424393383,1.4681679424393383,1.4552321884948871,1.4552321884948871,1207675.0
1996-09-30,1.4487652386328638,1.4875712914393224,1.4487652386328638,1.4746361451196432,182619.0
1996-10-01,1.4681675640212144,1.4746350556719994,1.455231813410935,1.4681675640212144,830992.0
1996-10-02,1.4746356920060455,1.4746356920060455,1.4616999358137357,1.4616999358137357,772275.0
1996-10-03,1.4681679424393383,1.4681679424393383,1.4552321884948871,1.4552321884948871,1188766.0
1996-10-04,1.4552324413721005,1.4681681975644107,1.4552324413721005,1.4616999358137357,82602.0
1996-10-07,1.46169930506172,1.4681675640212144,1.455231813410935,1.4681675640212144,259747.0
1996-10-08,1.4681681975644107,1.4681681975644107,1.4552324413721005,1.4616999358137357,984750.0
1996-10-09,1.4616999358137357,1.4616999358137357,1.4552324413721005,1.4616999358137357,117931.0
1996-10-10,1.4616996818126589,1.4616996818126589,1.4552321884948871,1.4552321884948871,189586.0
1996-10-11,1.4616999272500124,1.4811031777702792,1.455232432846269,1.4811031777702792,5692046.0
1996-10-15,1.4875710464882368,1.5199094440789216,1.4617001442614928,1.5134417952531507,2238702.0
1996-10-16,1.51344155055989,1.51344155055989,1.4875708059777584,1.4875708059777586,129874.0
1996-10-17,1.5005065189119542,1.5522481600548703,1.5005065189119542,1.5522481600548703,3393134.0
1996-10-18,1.5522481600548703,1.5651833017824477,1.5522481600548703,1.5522481600548703,377181.0
1996-10-21,1.5651832855193606,1.603989170684282,1.5587156379918738,1.597521676618594,768792.0
1996-10-22,1.5975215514776528,1.6169247994637697,1.5910539044568055,1.6169247994637697,4327627.0
1996-10-23,1.6169253742196437,1.6492637742807472,1.6039896151944135,1.6492637742807472,935488.0
1996-10-24,1.64926305514631,1.6686663015690792,1.6363279156086048,1.6686663015690792,1137514.0
1996-10-25,1.662198406036289,1.6945374099558403,1.6557307587141732,1.69453740995584,87578.0
1996-10-28,1.6945371944915883,1.7139398270672586,1.6686663015690792,1.6686663015690792,254274.0
1996-10-29,1.675133948068819,1.681601441106784,1.6686663015690792,1.6686663015690792,1441547.0
1996-10-30,1.6686663015690792,1.675133948068819,1.655730548184275,1.6686663015690792,259747.0
1996-10-31,1.662197856558627,1.662197856558627,1.649262719652196,1.6557302113745398,3066709.0
1996-11-01,1.6557302113745398,1.6557302113745398,1.6298594771764472,1.6557302113745398,244819.0
1996-11-04,1.6557310166979766,1.6557310166979766,1.642796026961899,1.642796026961899,103003.0
1996-11-05,1.6492637742807472,1.6557312701387576,1.6427962784227366,1.6492637742807472,1970994.0
1996-11-06,1.662198619596248,1.7462792732808252,1.662198619596248,1.7398111647423014,202026.0
1996-11-07,1.7398111647423014,1.7462792732808252,1.7333435165892197,1.7398111647423014,379171.0
1996-11-08,1.7398110422009354,1.7592142922171663,1.7398110422009354,1.7462791502838868,302541.0
1996-11-11,1.7592142922171663,1.7592142922171663,1.7398110422009354,1.7462791502838868,139328.0
1996-11-12,1.7462792788838415,1.7462792788838415,1.7268760274387114,1.7268760274387114,198045.0
1996-11-13,1.7333440129802964,1.7462797733764162,1.7333440129802964,1.7333440129802964,299058.0
1996-11-14,1.7398104454737486,1.8238904505509017,1.7333427999945064,1.8238904505509017,10954664.0
1996-11-15,1.8368272894072368,1.8497624345623571,1.810956385249629,1.810956385249629,485160.0
1996-11-18,1.8368267865488348,1.8432942806249024,1.8174235370116345,1.8174235370116345,101510.0
1996-11-19,1.8368271049073013,1.8756329968603327,1.8238913472041456,1.8626980064663072,6314544.0
1996-11-20,1.8626979157828611,1.8756329055471608,1.849762158709469,1.8756329055471608,1224096.0
1996-11-21,1.9079713936163527,1.9079713936163527,1.862698006466308,1.8626980064663072,1881426.0
1996-11-22,1.8756329055471608,1.8950363109645207,1.8691654106650109,1.8756329055471608,4061909.0
1996-11-25,1.875632174142984,1.875632174142984,1.862697189422692,1.8691646817828376,156246.0
1996-11-26,1.8691651808508176,1.8691651808508176,1.8303592955582,1.856229425367879,471227.0
1996-11-27,1.8626970719280536,1.8626970719280536,1.849761320714925,1.849761320714925,370214.0
1996-11-28,1.8497622487631524,1.862698006466308,1.8497622487631524,1.8626980064663072,4743621.0
1996-11-29,1.862698006466308,1.862698006466308,1.843294600104314,1.8626980064663072,185107.0
1996-12-02,1.8626970719280536,1.8626970719280536,1.8432936753009843,1.849761320714925,101013.0
1996-12-03,1.8368257069658604,1.862696588835477,1.8368257069658604,1.83682570696586,282139.0
1996-12-04,1.849761931280909,1.8562294253678795,1.836826789645169,1.856229425367879,934493.0
1996-12-05,1.843293197240701,1.8497608409772504,1.8368257069658604,1.83682570696586,545370.0
1996-12-06,1.81742403455811,1.82389153040475,1.8044888894029896,1.810956385249629,289106.0
1996-12-09,1.8174224688327931,1.8562283312520909,1.8174224688327931,1.83682570696586,375688.0
1996-12-10,1.8562288126671167,1.869164563880245,1.849761320714925,1.849761320714925,220934.0
1996-12-11,1.847169199216588,1.847169199216588,1.782356455299925,1.8147628272582563,236360.0
1996-12-12,1.8212440708930424,1.860131532701757,1.814762827258256,1.8147628272582563,403554.0
1996-12-13,1.8147638573515696,1.8277261981944024,1.762913417488814,1.788838714312437,160227.0
1996-12-16,1.7888387011969598,1.7888387011969598,1.762913404563417,1.76939449804507,490136.0
1996-12-17,1.7693937073180486,1.7758749516877768,1.7499502817777028,1.7499502817777028,245814.0
1996-12-18,1.7693936252409308,1.8082818585774847,1.7175432113350373,1.8082818585774847,124898.0
1996-12-19,1.808281524944272,1.8666131721568888,1.7953185778445715,1.840687893095025,712066.0
1996-12-20,1.814763101547252,1.873094764429962,1.814763101547252,1.8666136736000052,1363424.0
1996-12-23,1.8666131734765496,1.8666131734765496,1.834206805302886,1.834206805302886,96037.0
1996-12-24,1.840688485270061,1.8601319125763345,1.8212444428260528,1.847169576444008,50755.0
1996-12-27,1.847169576444008,1.847169576444008,1.8212444428260528,1.847169576444008,32842.0
1996-12-30,1.847169478403585,1.8666136736000052,1.834207296743673,1.8666136736000052,186102.0
1996-12-31,1.8666131734765496,1.8666131734765496,1.834206805302886,1.834206805302886,99520.0
1997-01-02,1.847169576444008,1.8666137726724497,1.8342073940961143,1.847169576444008,124898.0
1997-01-03,1.834207648099116,1.911982598370036,1.834207648099116,1.911982598370036,422462.0
1997-01-06,1.93790715102194,1.9962388028541949,1.93790715102194,1.983276469865466,172170.0
1997-01-07,1.9962388028541949,2.00920175098051,1.983276469865466,1.983276469865466,567264.0
1997-01-08,1.9962395724411195,2.00920252556489,1.9443889902216809,1.9443889902216809,382157.0
1997-01-09,1.9638314213443344,1.976794362798566,1.9443872398394624,1.970312507610657,671760.0
1997-01-10,1.957351267994332,2.0027205886746478,1.957351267994332,1.9962388836724811,76133.0
1997-01-13,2.0027194767854444,2.0027194767854444,1.9638314213443344,1.970312507610657,1304707.0
1997-01-14,1.957351129519033,1.989757499255595,1.9443881817849893,1.9638323727094664,198542.0
1997-01-15,1.976794362798566,1.989756535331212,1.957350181293694,1.970312507610657,311498.0
1997-01-16,1.9703135217391503,1.989757559467632,1.9573511887504211,1.983276469865466,836466.0
1997-01-17,1.983276591183312,1.9897576811819304,1.9767955011846952,1.9767955011846952,845422.0
1997-01-20,1.9767953802632992,2.00920175098051,1.9767953802632992,1.983276469865466,416491.0
1997-01-21,1.9832773717821148,2.0610530967121963,1.9832773717821148,2.0610530967121963,291096.0
1997-01-22,2.0610519314110967,2.1064206300978774,2.0221637064719595,2.0869772096580155,939469.0
1997-01-23,2.086978870964982,2.119385263893665,2.0740159139538035,2.0934599650093166,322445.0
1997-01-24,2.0804956249547764,2.086977483612699,2.035126920312508,2.0480892535687563,359267.0
1997-01-27,2.015682617586799,2.099939387428337,2.015682617586799,2.0869772096580155,707090.0
1997-01-28,2.08697941428246,2.11938581564772,2.074016453896546,2.1064228552618065,424950.0
1997-01-29,2.0869772887419047,2.1193836571019906,2.080495430689224,2.1129017990493097,675741.0
1997-01-30,2.125866597339317,2.1971604852696736,2.112903638868335,2.151791899143205,451323.0
1997-01-31,2.197158995069057,2.2425283193468406,2.190677904690597,2.2425283193468406,283632.0
1997-02-03,2.242528083027442,2.242528083027442,2.216602955323538,2.236046993331964,235365.0
1997-02-04,2.261972355916677,2.261972355916677,2.223084124721202,2.24900940713898,279154.0
1997-02-05,2.242528789274755,2.242528789274755,2.203641316148531,2.203641316148531,782725.0
1997-02-06,2.2166041272928045,2.223085220414984,2.2036417872639653,2.210122880386145,168189.0
1997-02-07,2.20364130553037,2.2230847344309,2.1712349242968854,2.1712349242968854,92554.0
1997-02-10,2.171233704082032,2.177714792145077,2.138826725923208,2.145308429123693,86085.0
1997-02-11,2.145309476035205,2.184197099881164,2.145309476035205,2.184197099881164,6038874.0
1997-02-12,2.1777170471625737,2.19067939049548,2.1453106505844928,2.151791899143205,328914.0
1997-02-13,2.1582719823634813,2.216603653406158,2.151790890626891,2.203641316148531,1259426.0
1997-02-14,2.2166034752425534,2.2166034752425534,2.171234760241887,2.190678187673303,401563.0
1997-02-17,2.190678832097205,2.210122880386145,2.177716492068366,2.210122880386145,167194.0
1997-02-18,2.203641094934781,2.2295663819853,2.1971592349266404,2.2295663819853,1342525.0
1997-02-19,2.229566430090681,2.2360475213165003,2.151790721045459,2.184197099881164,2875133.0
1997-02-20,2.1971582101185727,2.2036400671034166,2.145308429123693,2.145308429123693,306522.0
1997-02-21,2.151790025462077,2.151790025462077,2.1129017990493097,2.1129017990493097,710075.0
1997-02-24,2.1129022186153303,2.1388275029927324,2.106421128197604,2.119384077955136,1120595.0
1997-02-25,2.132346692710439,2.203641316148531,2.125865600973848,2.203641316148531,120917.0
1997-02-26,2.203640657742136,2.203640657742136,2.177715375835079,2.1971587990199675,101013.0
1997-02-27,2.177716026495488,2.203641316148531,2.177716026495488,2.203641316148531,296570.0
1997-02-28,2.184197018635458,2.184197018635458,2.164752822974658,2.177715773866288,64688.0
1997-03-03,2.2036411390267983,2.2036411390267983,2.1453094726726367,2.190678187673303,114448.0
1997-03-04,2.203641060511828,2.203641060511828,2.177715773866288,2.177715773866288,124400.0
1997-03-05,2.177715150907023,2.177715150907023,2.1129017990493097,2.1129017990493097,174160.0
1997-03-06,2.158271114592832,2.158271114592832,2.1129017990493097,2.1129017990493097,1108155.0
1997-03-07,2.112900646902624,2.1388259119951294,2.0999383219249736,2.1388259119951294,295077.0
1997-03-10,2.138827985396245,2.177716074517805,2.138827985396245,2.1647531218365352,1076806.0
1997-03-11,2.1841966194196427,2.203640657742136,2.1712342860349167,2.1971587990199675,1771954.0
1997-03-12,2.2075485845877845,2.2075485845877845,2.1815773268975214,2.194562647628409,375190.0
1997-03-13,2.1880707618116637,2.207549288317348,2.168592081248808,2.168592081248808,860350.0
1997-03-14,2.168592081248808,2.1815780223478827,2.129635644466122,2.168592081248808,125395.0
1997-03-17,2.142619847310045,2.168590945622046,2.1361271112463176,2.142619847310045,65683.0
1997-03-18,2.168590775504156,2.18806944433858,2.142619679229491,2.175084127286865,1080290.0
1997-03-19,2.168590495979794,2.168590495979794,2.116648156068588,2.12963408767477,115443.0
1997-03-20,2.123141507014324,2.14261940305272,2.116648156068588,2.12963408767477,345334.0
1997-03-21,2.142619412796481,2.1880691722539285,2.142619412796481,2.1880691722539285,1163886.0
1997-03-24,2.2075485845877845,2.220533905318673,2.188070064291526,2.194562647628409,143309.0
1997-03-25,2.207548372881205,2.240012210795029,2.207548372881205,2.240012210795029,410022.0
1997-03-26,2.2400115205051288,2.2465041012185885,2.2075476925954725,2.2075476925954725,137835.0
1997-03-27,2.2270269899199464,2.2270269899199464,2.2075490814680423,2.2205344051216973,99520.0
1997-03-31,2.220533450360228,2.220533450360228,2.0127645098071314,2.142619847310045,781232.0
1997-04-01,2.1620979329735994,2.2075476925954725,2.1426194205479225,2.2075476925954725,288110.0
1997-04-02,2.175084127286865,2.18806944433858,2.168590775504156,2.175084127286865,325430.0
1997-04-03,2.18806944433858,2.18806944433858,2.142619679229491,2.175084127286865,297067.0
1997-04-04,2.188069180169796,2.2075476925954725,2.1815764453992763,2.2075476925954725,154754.0
1997-04-07,2.188069180169796,2.2140402733089326,2.188069180169796,2.2075476925954725,1346008.0
1997-04-08,2.2140408670840688,2.2140408670840688,2.1880697669798423,2.201054931889204,1961042.0
1997-04-09,2.2140416662662914,2.2270269899199464,2.2075490814680423,2.2205344051216973,447342.0
1997-04-10,2.2075485845877845,2.2140411679246674,2.194562647628409,2.194562647628409,192074.0
1997-04-11,2.194561760883256,2.2075476925954725,2.188069180169796,2.2075476925954725,245317.0
1997-04-14,2.2075490814680423,2.2205344051216973,2.194563141585762,2.2205344051216973,90066.0
1997-04-15,2.220533041734252,2.2335189736432857,2.207547726053465,2.2335189736432857,127386.0
1997-04-16,2.2400129298022264,2.2400129298022264,2.2075490814680423,2.2205344051216973,57224.0
1997-04-17,2.2075490814680423,2.2400129298022264,2.2075490814680423,2.2205344051216973,683702.0
1997-04-18,2.2335191590030004,2.2594902546910998,2.2270258073669447,2.2594902546910998,193069.0
1997-04-21,2.2594902546910998,2.2724755714495384,2.252997057112119,2.2594902546910998,74640.0
1997-04-22,2.2205332260162622,2.2594902546910998,2.2010545576217697,2.2594902546910998,413506.0
1997-04-23,2.240011908036902,2.285461059293438,2.240011908036902,2.285461059293438,887718.0
1997-04-24,2.2854615731994703,2.2854615731994703,2.2594909318987533,2.272476252549112,745902.0
1997-04-25,2.272475264851533,2.2789678453262483,2.246504018610349,2.246504018610349,374693.0
1997-04-28,2.246505514600476,2.265984193338161,2.2205344051216973,2.2205344051216973,774266.0
1997-04-29,2.233519828426674,2.2854615731994703,2.233519828426674,2.272476252549112,139826.0
1997-04-30,2.2400115544551484,2.2659828020449697,2.220533041734252,2.2335189736432857,782227.0
1997-05-01,2.220533692366785,2.240012210795029,2.220533692366785,2.240012210795029,201528.0
1997-05-02,2.2659829502980005,2.2724755315346434,2.240011701008997,2.2529970175393554,777251.0
1997-05-05,2.2659837300655803,2.2659837300655803,2.2270265346120293,2.2659837300655803,1770958.0
1997-05-06,2.291954834234656,2.291954834234656,2.246505055310242,2.2659837300655803,250790.0
1997-05-07,2.2854605913818764,2.31143168369696,2.272475276309917,2.304939103189508,1324114.0
1997-05-08,2.2984465226820547,2.3374029300690973,2.291953788117548,2.304939103189508,498595.0
1997-05-09,2.337402041266329,2.3698664720294595,2.291952916596919,2.3698664720294595,1369395.0
1997-05-12,2.3503879676285773,2.37635920412509,2.3244167311320654,2.3698664720294595,1174336.0
1997-05-13,2.369867116555828,2.4932298302084037,2.369867116555828,2.447780076950162,1254450.0
1997-05-14,2.467258952079447,2.519201446892441,2.4542737905473806,2.4542737905473806,458290.0
1997-05-15,2.467260264850868,2.473753003128596,2.454275096409697,2.467260264850868,2031701.0
1997-05-16,2.467260264850868,2.467260264850868,2.4477817419033987,2.467260264850868,327421.0
1997-05-20,2.499723115491264,2.499723115491264,2.4802446002955856,2.499723115491264,1223101.0
1997-05-21,2.493231526076065,2.493231526076065,2.454275096409697,2.467260264850868,513026.0
1997-05-22,2.467260264850868,2.467260264850868,2.4477817419033987,2.467260264850868,734458.0
1997-05-23,2.467259824526102,2.467259824526102,2.4347959848740484,2.4347959848740484,248302.0
1997-05-26,2.4542734270397557,2.460766006844158,2.434794763284317,2.447780076950162,176150.0
1997-05-27,2.447780439496044,2.4542737905473806,2.428302543140884,2.4542737905473806,111462.0
1997-05-28,2.4542734270397557,2.4542734270397557,2.428302183479914,2.447780076950162,422462.0
1997-05-29,2.4932310684841665,2.4932310684841665,2.4477812926530653,2.473752549111662,5191958.0
1997-05-30,2.480244659140713,2.4932305930077314,2.467259341502034,2.4932305930077314,1190259.0
1997-06-02,2.4932305930077314,2.4932305930077314,2.467259341502034,2.4932305930077314,467744.0
1997-06-03,2.499724127424364,2.5192028045624406,2.499724127424364,2.512710066240225,781232.0
1997-06-04,2.519200612600624,2.519200612600624,2.4997219524109706,2.5062146850838456,798648.0
1997-06-05,2.5192022797532365,2.6101012135564328,2.506216343642652,2.5841299575637096,280149.0
1997-06-06,2.584129391366276,2.6230864208767657,2.564650722553953,2.564650722553953,956387.0
1997-06-09,2.564650722553953,2.584129391366276,2.5451728240270195,2.564650722553953,251288.0
1997-06-10,2.571144138759317,2.5776367204119657,2.538680306153583,2.5776367204119657,200533.0
1997-06-11,2.589347273734247,2.602359273869553,2.569829273531288,2.589347273734247,143806.0
1997-06-12,2.602360035556373,2.712960525396716,2.602360035556373,2.6674188203298077,310005.0
1997-06-13,2.667419285183424,2.7650074793503614,2.667419285183424,2.7650074793503614,510538.0
1997-06-16,2.7650075890062578,2.992714310635608,2.7650075890062578,2.875608102507299,449830.0
1997-06-17,2.882112396724088,2.914641773294668,2.830065332463912,2.862594709034492,286618.0
1997-06-18,2.8300661847875133,2.8300661847875133,2.7715131040844474,2.7715131040844474,743414.0
1997-06-19,2.765005765385514,2.765005765385514,2.673923630784049,2.693441319266149,712563.0
1997-06-20,2.6869365119421684,2.6999478968911843,2.6674185083095785,2.6999478968911843,162218.0
1997-06-23,2.6999475912661377,2.7194655926893545,2.673924206841156,2.673924206841156,500088.0
1997-06-24,2.673922755476769,2.6869347493628686,2.615369709197777,2.6218753974046742,579704.0
1997-06-25,2.6218767068120217,2.6283830157405794,2.569829322746628,2.5763357860433387,1038989.0
1997-06-26,2.576336050030605,2.576336050030605,2.5242888150002845,2.5307945071228413,1182298.0
1997-06-27,2.530795516123729,2.530795516123729,2.491760421616498,2.5177839723228828,360262.0
1997-06-30,2.51778377444235,2.51778377444235,2.472242216956911,2.472242216956911,478691.0
1997-07-02,2.5047712162362954,2.537300608302402,2.491759829893519,2.537300608302402,441869.0
1997-07-03,2.550312508315327,2.732477301560262,2.550312508315327,2.61537144022975,203518.0
1997-07-04,2.634887391290774,2.647899076440721,2.615369709197777,2.6218753974046742,147787.0
1997-07-07,2.6218769429309887,2.758500798118076,2.6218769429309887,2.745489414034419,346330.0
1997-07-08,2.7910313092591745,2.8040436247955074,2.7780199199322198,2.7780199199322198,398578.0
1997-07-09,2.7780184257987117,2.7780184257987117,2.6999473531987093,2.732476735229824,332397.0
1997-07-10,2.7129616245351404,2.758502421843428,2.6804316014963168,2.7259730162776368,1118107.0
1997-07-11,2.732477442346922,2.7650068327960704,2.732477442346922,2.758501139948065,98027.0
1997-07-14,2.784524246767379,2.8040422473794573,2.7454891717521472,2.7975365559117384,97530.0
1997-07-15,2.7975365559117384,2.7975365559117384,2.66741809551276,2.7975365559117384,908618.0
1997-07-16,2.7650068327960704,2.7650068327960704,2.712960363802904,2.758501139948065,216954.0
1997-07-17,2.7585000750489828,2.7585000750489828,2.6023588759284304,2.693441319266149,230886.0
1997-07-18,2.765005798212641,2.765005798212641,2.634888285102173,2.6544056650797376,1170853.0
1997-07-21,2.654406515274808,2.654406515274808,2.6283834365483933,2.6413951302797787,563283.0
1997-07-22,2.621877126578166,2.6413951302797787,2.6153714340806524,2.6413951302797787,437390.0
1997-07-23,2.641395024963193,2.680430104600958,2.628383331750604,2.6609127191502475,332397.0
1997-07-24,2.706453524086016,2.706453524086016,2.6479004474890058,2.6804298315752413,1380342.0
1997-07-25,2.7129596241738017,2.7129596241738017,2.634888552654744,2.634888552654744,1473891.0
1997-07-28,2.6348888614868207,2.6674182468802736,2.6023594760933677,2.6023594760933677,208494.0
1997-07-29,2.602359323707882,2.6413947073887742,2.5763357860433387,2.5763357860433387,225910.0
1997-07-30,2.569829102524269,2.589347101428421,2.537299721823244,2.556817720727396,591149.0
1997-07-31,2.569829273531288,2.602359273869553,2.569829273531288,2.589347273734247,295574.0
1997-08-01,2.589347207303886,2.6283828979720325,2.582841361771292,2.5958528984683324,153758.0
1997-08-05,2.569829725092053,2.7194659005237733,2.569829725092053,2.6999478968911843,265221.0
1997-08-06,2.6999470096026807,2.830065447377108,2.693441319266149,2.693441319266149,719032.0
1997-08-07,2.6934416620342625,2.758500426096491,2.6804296622327817,2.732476735229824,261738.0
1997-08-08,2.745489043767597,2.745489043767597,2.6023592071053656,2.732476735229824,130869.0
1997-08-11,2.6023588759284304,2.6999470096026807,2.6023588759284304,2.693441319266149,110467.0
1997-08-12,2.6674181372627546,2.70645352162527,2.6674181372627546,2.70645352162527,95042.0
1997-08-13,2.6674185083095785,2.6999478968911843,2.6479008134133446,2.6999478968911843,561790.0
1997-08-14,2.6999469967733867,2.6999469967733867,2.602358863562845,2.6088648626047157,87080.0
1997-08-15,2.6153714340806524,2.6674185177425502,2.6153714340806524,2.6413951302797787,55234.0
1997-08-18,2.6544062457338327,2.6544062457338327,2.582841628741868,2.6023594760933677,432912.0
1997-08-19,2.602360035556373,2.686936826245508,2.602360035556373,2.6674188203298077,663301.0
1997-08-20,2.6674176633797906,2.6869356608298687,2.6283825946884045,2.6544056650797376,181624.0
1997-08-21,2.6283837347075814,2.686936826245508,2.6283837347075814,2.6674188203298077,188590.0
1997-08-22,2.6348891197279736,2.6999478968911843,2.61537142483174,2.6999478968911843,294082.0
1997-08-25,2.667418411388369,2.686936414311768,2.641395024963193,2.6609127191502475,77626.0
1997-08-26,2.615369709197777,2.6609110703268213,2.615369709197777,2.6218753974046742,214963.0
1997-08-27,2.602359746467773,2.6413951364900625,2.602359746467773,2.61537144022975,177643.0
1997-08-28,2.5893477439694386,2.61537144022975,2.543806815802517,2.61537144022975,327918.0
1997-08-29,2.6023594760933677,2.615371168503484,2.5893474749469263,2.6023594760933677,82104.0
1997-09-02,2.6023592071053656,2.6023592071053656,2.576335670606845,2.5958528984683324,1015104.0
1997-09-03,2.6023594760933677,2.6023594760933677,2.582841628741868,2.6023594760933677,495112.0
1997-09-04,2.602359746467773,2.6218771327425605,2.602359746467773,2.61537144022975,301546.0
1997-09-05,2.60235917107402,2.634888552654744,2.60235917107402,2.634888552654744,54736.0
1997-09-08,2.634888285102173,2.6674176633797906,2.634888285102173,2.6544056650797376,176648.0
1997-09-09,2.6348882538198475,2.706453008675465,2.6348882538198475,2.693441319266149,147787.0
1997-09-10,2.732476735229824,2.732476735229824,2.6869359708698144,2.732476735229824,488643.0
1997-09-11,2.737691192727513,2.737691192727513,2.692063521724492,2.737691192727513,1914267.0
1997-09-12,2.7051011611739098,2.7702841129824973,2.7051011611739098,2.7702841129824973,1760011.0
1997-09-15,2.750728332997224,2.750728332997224,2.737691192727513,2.737691192727513,392109.0
1997-09-16,2.7376925780984647,2.770284053300621,2.7246563592083453,2.7246563592083453,197547.0
1997-09-17,2.705100128355742,2.724655377622796,2.685545188414196,2.685545188414196,471227.0
1997-09-18,2.6855462518738933,2.724656456569892,2.6855462518738933,2.7181383468919176,175653.0
1997-09-19,2.672509066440252,2.731173895079298,2.672509066440252,2.731173895079298,293086.0
1997-09-22,2.731174152787708,2.7637656242205955,2.7116192080628574,2.7637656242205955,825021.0
1997-09-23,2.79635728146811,2.80287631856927,2.7572476987452097,2.80287631856927,1825694.0
1997-09-24,2.80287577028628,2.874576812581974,2.7768024109124005,2.8419853453587827,2134704.0
1997-09-25,2.7898383275173013,2.9006498609822167,2.7898383275173013,2.8876133373556736,450328.0
1997-09-26,2.8876140524551044,2.8876140524551044,2.8680591075098736,2.881095325039245,3317499.0
1997-09-29,2.8680583972531,2.9006498609822167,2.8680583972531,2.8876133373556736,594632.0
1997-09-30,2.913686024754321,2.913686024754321,2.841984991389004,2.8680583475154413,1122586.0
1997-10-01,2.874575883386394,2.9006492343321626,2.8680577776440344,2.874575883386394,247307.0
1997-10-02,2.8680583475154413,2.90064981067936,2.841984991389004,2.8680583475154413,1863512.0
1997-10-03,2.913686024754321,2.913686024754321,2.8680583475154413,2.8680583475154413,2185459.0
1997-10-06,2.868058848402094,2.868058848402094,2.835467379546301,2.8485035958979474,207499.0
1997-10-07,2.8419857124455774,2.8485038211368057,2.7637656242205955,2.7637656242205955,1498771.0
1997-10-08,2.7637645452905484,2.7637645452905484,2.737691192727513,2.737691192727513,241336.0
1997-10-09,2.7637645452905484,2.7637645452905484,2.692063521724492,2.737691192727513,138333.0
1997-10-10,2.679027437445876,2.7376919557433994,2.679027437445876,2.7116189052390665,307517.0
1997-10-14,2.750729002279505,2.750729002279505,2.672508925558604,2.672508925558604,196552.0
1997-10-15,2.6725100771068626,2.6725100771068626,2.6073271157413,2.652955126832059,253278.0
1997-10-16,2.620362729429172,2.672509142143608,2.620362729429172,2.6399176728627807,960866.0
1997-10-17,2.6594732373732133,2.6725100771068626,2.626881756690432,2.652955126832059,717042.0
1997-10-20,2.665991627910389,2.679028156662364,2.6529547898327817,2.665991627910389,123405.0
1997-10-21,2.7181371763044537,2.7181371763044537,2.6790269884515685,2.6985819277152627,584182.0
1997-10-22,2.6855461839547488,2.7116195499841265,2.6790280744416206,2.7051011311453763,173165.0
1997-10-23,2.705101557789644,2.705101557789644,2.639918596424081,2.652955126832059,1509718.0
1997-10-24,2.626881423003199,2.6985831044531445,2.626881423003199,2.665991627910389,110965.0
1997-10-27,2.652953865721535,2.652953865721535,2.476959396909196,2.4899957664573584,564776.0
1997-10-28,2.476960233581876,2.600808028733029,2.37918580498521,2.5942899190886286,4145506.0
1997-10-29,2.639917789508202,2.6594724244802745,2.6073263187873126,2.6594724244802745,326923.0
1997-10-30,2.659472617893157,2.705100927681229,2.607326508407815,2.64643639984742,580699.0
1997-10-31,2.7116188092562856,2.7116188092562856,2.6464358759771742,2.672508925558604,180629.0
1997-11-03,2.672509454590091,2.705100927681229,2.6399179814989533,2.64643639984742,228896.0
1997-11-04,2.6855461057777656,2.6855461057777656,2.581253418010299,2.581253418010299,376683.0
1997-11-05,2.60732670451786,2.7246563876616263,2.59428986684036,2.7051011311453763,1579382.0
1997-11-06,2.705100927681229,2.705100927681229,2.6399179814989533,2.64643639984742,1732146.0
1997-11-07,2.633400136991828,2.6594728850278155,2.6203632989853896,2.633400136991828,1043965.0
1997-11-10,2.64643561785661,2.705100128355742,2.64643561785661,2.685545188414196,538403.0
1997-11-11,2.705100128355742,2.73117348471964,2.685545188414196,2.685545188414196,223920.0
1997-11-12,2.6464362651970816,2.7702837329118237,2.6464362651970816,2.7637656242205955,1261416.0
1997-11-13,2.692064377860674,2.933241805798038,2.692064377860674,2.933241805798038,192571.0
1997-11-14,2.8680583972531,2.9071679681327347,2.835466933523984,2.8876133373556736,1553010.0
1997-11-17,2.900651417363766,2.9658343797967506,2.900651417363766,2.939761009228151,9739525.0
1997-11-18,2.933241805798038,2.959314857327419,2.9202052800333465,2.933241805798038,230886.0
1997-11-19,2.946278334795623,3.057089874922603,2.933241501059786,3.031016516776456,260742.0
1997-11-20,3.070126210977025,3.070126210977025,2.9658330836085884,3.057089995378589,147290.0
1997-11-21,3.057092140460474,3.096201742674593,3.044054987737585,3.0896836303017854,787701.0
1997-11-24,3.050573033755982,3.083165141539884,3.0440549215249524,3.083165141539884,565771.0
1997-11-25,3.076645098043474,3.102718463820953,3.070126988593318,3.102718463820953,665789.0
1997-11-26,3.11575592020169,3.1287924510168432,3.0962009693161203,3.109237190805593,1503747.0
1997-11-27,3.1092359531365625,3.1157546799378024,3.083163211210508,3.096199736836314,176648.0
1997-11-28,3.096199736836314,3.122273097413484,3.0766444844092686,3.096199736836314,67176.0
1997-12-01,3.1222725007702348,3.128790607674797,3.08968103827093,3.1222725007702348,400568.0
1997-12-02,3.102718711486603,3.2265671314840736,3.102718711486603,3.220048402862341,2054093.0
1997-12-03,3.220046451693209,3.220046451693209,3.141827014164992,3.141827014164992,257757.0
1997-12-04,3.1613821196284437,3.1613821196284437,3.109235407623211,3.135308763625827,2652208.0
1997-12-05,3.141827374375324,3.167900729424343,3.141827374375324,3.161382004005224,270694.0
1997-12-08,3.167901982476408,3.2135296758777017,3.167901982476408,3.2135296758777017,572738.0
1997-12-09,3.193975035003628,3.2330852414545186,3.193975035003628,3.220048402862341,177146.0
1997-12-10,3.2396023671297534,3.298267194993364,3.233084259139719,3.2787119430466105,464758.0
1997-12-11,3.270878294329222,3.4275673698726323,3.270878294329222,3.336165073502444,1494790.0
1997-12-12,3.375339519856789,3.388396821252288,3.3296385002447666,3.3622819086427724,1440054.0
1997-12-15,3.375337842664631,3.375337842664631,3.303521946128131,3.34922325284987,288608.0
1997-12-16,3.3492235218445483,3.460211312017234,3.3492235218445483,3.3949239027816493,575226.0
1997-12-17,3.414511290091022,3.447154694246492,3.4079824853325373,3.421039785031029,1083773.0
1997-12-18,3.427566931783348,3.5516119822488403,3.4079805287527813,3.505910684995819,333890.0
1997-12-19,3.4928541732075526,3.4928541732075526,3.421038281874552,3.4928541732075526,309507.0
1997-12-22,3.4928534247703307,3.505910406115483,3.460210041952628,3.4732670232977805,202026.0
1997-12-23,3.4471551422598097,3.4471551422598097,3.3035235876352504,3.3622819086427724,502078.0
1997-12-24,3.34922491706579,3.3622819086427724,3.257823187660261,3.3622819086427724,178141.0
1997-12-29,3.362280690626428,3.362280690626428,3.2904654040576555,3.3296372940537844,190581.0
1997-12-30,3.329636642031952,3.394923422392538,3.329636642031952,3.381866438102434,342349.0
1997-12-31,3.381866438102434,3.394923422392538,3.362280032212245,3.381866438102434,248302.0
1998-01-02,3.394923902781649,3.394923902781649,3.381866916643953,3.3949239027816493,238848.0
1998-01-05,3.4145103114433577,3.4145103114433577,3.3688090010510927,3.3949239027816493,661808.0
1998-01-06,3.368809966600106,3.42103978503103,3.368809966600106,3.421039785031029,784715.0
1998-01-07,3.4275669630995957,3.525497120237379,3.381865975247321,3.5254971202373797,419974.0
1998-01-08,3.4602106501069576,3.5516123239519226,3.394923253360323,3.4471530468302984,645387.0
1998-01-09,3.447152941575384,3.4536814331960444,3.296992987025407,3.355751270521266,2888070.0
1998-01-12,3.1337752687041265,3.3426938058420497,3.1337752687041265,3.3426938058420506,512528.0
1998-01-13,3.368810879205117,3.3883972987864985,3.3426965825522905,3.368810879205117,607570.0
1998-01-14,3.3883941320723507,3.3883941320723507,3.2969924752072326,3.31657887648362,452318.0
1998-01-15,3.303521645694974,3.3296365429531227,3.290464661793401,3.290464661793401,708582.0
1998-01-16,3.3492212675417403,3.3492212675417403,3.290463010560944,3.310048476584851,600106.0
1998-01-19,3.2904643974440737,3.3165792926042044,3.2512915899764128,3.283934976562844,192571.0
1998-01-20,3.29699244124206,3.29699244124206,3.264349059087577,3.29699244124206,481677.0
1998-01-21,3.29699149923558,3.3165778947140248,3.2774051037571352,3.310048476584851,2575080.0
1998-01-22,3.264349017766759,3.30352088996533,3.264349017766759,3.264349017766759,1332573.0
1998-01-23,3.264351874386123,3.2904667885231427,3.264351874386123,3.2708803705564766,353296.0
1998-01-26,3.30352088996533,3.30352088996533,3.264349017766759,3.264349017766759,96534.0
1998-01-27,3.264349017766759,3.283934489138648,3.251291107397374,3.264349017766759,1200211.0
1998-01-28,3.2643496642634307,3.2643496642634307,3.172947991395018,3.2055913796012385,578211.0
1998-01-29,3.205591282004271,3.231706177665152,3.166418783603792,3.1990621708161564,119922.0
1998-01-30,3.225178386213541,3.2578224064204044,3.199063479866492,3.231707500073356,428434.0
1998-02-02,3.2643502114251106,3.2969936051029296,3.251292296280904,3.277407197114186,680717.0
1998-02-03,3.29699244124206,3.31657884231667,3.2708775496275133,3.29699244124206,1526139.0
1998-02-04,3.296993153744188,3.3296365429531227,3.277406748436825,3.290464661793401,395094.0
1998-02-05,3.303519987910215,3.3165778947140248,3.303519987910215,3.310048476584851,1673926.0
1998-02-06,3.3231080801082227,3.460210749732252,3.3231080801082227,3.460210749732252,1761006.0
1998-02-09,3.492854139227098,3.5189690367139788,3.460210749732252,3.460210749732252,489638.0
1998-02-10,3.4797979724112817,3.4797979724112817,3.4340972702119736,3.466740673185546,485658.0
1998-02-11,3.4797975673504995,3.5842568784523485,3.466740269644679,3.564670467165975,1785886.0
1998-02-12,3.590785372396044,3.590785372396044,3.518970080104819,3.564670467165975,933498.0
1998-02-13,3.564668997201512,3.714829562898012,3.525497120237379,3.5254971202373797,481677.0
1998-02-16,3.603844798880965,3.7017750374114224,3.603844798880965,3.701775037411423,236360.0
1998-02-17,3.727885634536142,3.851931275462494,3.590783014297032,3.590783014297032,620507.0
1998-02-18,3.5254988099141427,3.6364869322035287,3.5254988099141427,3.558142211271842,854379.0
1998-02-19,3.525497120237379,3.5907838916625683,3.4340954543511333,3.5254971202373797,1015104.0
1998-02-20,3.5254988099141427,3.59078561262954,3.5254988099141427,3.558142211271842,234370.0
1998-02-23,3.5516120146984367,3.5777269091594923,3.4863252432732463,3.5254971202373797,322942.0
1998-02-24,3.5189686289858413,3.525497120237379,3.479796132385105,3.5254971202373797,546862.0
1998-02-25,3.5254988099141427,3.5712001294881315,3.5254988099141427,3.558142211271842,150773.0
1998-02-26,3.532025611488917,3.5907838916625683,3.50591071702786,3.5254971202373797,1081782.0
1998-02-27,3.4928541732075526,3.5254975630199734,3.4667392754666126,3.4928541732075526,508547.0
1998-03-02,3.518970788992722,3.545085699483576,3.473269463269861,3.545085699483576,1559478.0
1998-03-03,3.5385546448446026,3.5842559495165864,3.525497660341205,3.584255949516586,164208.0
1998-03-04,3.5646681262168407,3.590783014297032,3.5385532381366493,3.590783014297032,698630.0
1998-03-05,3.525498276390224,3.6560724816977457,3.525498276390224,3.6560724816977457,204514.0
1998-03-06,3.6560702284174313,3.6887136047166025,3.610369253744023,3.6364841406742863,1027544.0
1998-03-09,3.656071875948647,3.656071875948647,3.5907844742934976,3.616899372991887,533427.0
1998-03-10,3.5907849482364504,3.643014752526972,3.5842564550639304,3.623428343554232,1392285.0
1998-03-11,3.643052265456949,3.7542404559271807,3.6365116741194767,3.728078400955092,596125.0
1998-03-12,3.728075679474035,3.845804375340239,3.721535403288738,3.8392640991549434,4120128.0
1998-03-13,3.852345624330628,3.9569934838746375,3.852345624330628,3.852345624330628,861346.0
1998-03-16,3.8523459739528,3.924291519708993,3.826183929098032,3.845805695522367,351803.0
1998-03-17,3.8654237866876753,3.924287788481859,3.8654237866876753,3.898126078879418,2351658.0
1998-03-18,3.8981294143898455,3.8981294143898455,3.832724774041605,3.85888650602984,111960.0
1998-03-19,3.85888650602984,3.885048548395727,3.819643287292189,3.85888650602984,753366.0
1998-03-20,3.8392654170919327,3.891589196423791,3.8392654170919327,3.845805695522367,269699.0
1998-03-23,3.904670063662336,3.904670063662336,3.819643650667597,3.845805695522367,1746576.0
1998-03-24,3.845805329658074,3.891588826203962,3.845805329658074,3.85888650602984,463266.0
1998-03-25,3.8458031193954434,3.924288891008055,3.8458031193954434,3.924288891008055,264723.0
1998-03-26,3.9177486169586495,3.924288891008055,3.8785054207748746,3.924288891008055,601101.0
1998-03-27,3.9242909236892,3.989695870703603,3.904669470622642,3.911209748059741,362253.0
1998-03-30,3.937371392194224,3.937371392194224,3.826182962435809,3.8327241703466792,813078.0
1998-03-31,3.8588857421524487,3.9177500930400897,3.839264291856568,3.891588055853054,199538.0
1998-04-01,3.924288891008055,3.924288891008055,3.891586589628624,3.924288891008055,175155.0
1998-04-02,3.924288891008055,3.924288891008055,3.891586589628624,3.924288891008055,1328094.0
1998-04-03,3.891588605370814,3.9242909236892,3.891588605370814,3.911209748059741,312493.0
1998-04-06,3.904667351915302,3.9766128477061673,3.904667351915302,3.9766128477061664,229394.0
1998-04-07,3.989695087550066,4.022397399449182,3.95699246527338,3.989695087550066,155749.0
1998-04-08,3.976614590385604,4.048559496950099,3.976614590385604,3.99623573102654,105989.0
1998-04-09,4.015856561055676,4.015856561055676,3.950451941359428,3.950451941359428,1049438.0
1998-04-13,3.930830914956929,3.976614401956625,3.924290328134806,3.9635332283123783,371707.0
1998-04-14,3.976616891336886,4.120507718856825,3.96353570950376,4.120507718856825,3115971.0
1998-04-15,4.185910876038553,4.185910876038553,4.133586788342589,4.153208554011825,257259.0
1998-04-16,4.094343020603555,4.140126506687593,4.087802744289819,4.107423573231027,458290.0
1998-04-17,4.055099662694528,4.172828028172462,4.055099662694528,4.127044550769502,1138011.0
1998-04-20,4.1662887450033175,4.244774869664362,4.133586425844444,4.225153726471151,454806.0
1998-04-21,4.225153506005302,4.323260458362761,4.225153506005302,4.238234060533149,2341706.0
1998-04-22,4.290558087705897,4.30363864207154,4.251314872720871,4.270936325024574,1737122.0
1998-04-23,4.270936597819167,4.270936597819167,4.061641507048328,4.087803548583501,2063050.0
1998-04-24,3.989695307332456,4.02239762103306,3.813102254669532,3.891588055853054,508050.0
1998-04-27,3.885047936459252,3.885047936459252,3.754238055611423,3.8327241703466792,531934.0
1998-04-28,3.832724774041605,3.885048548395727,3.793481244926303,3.85888650602984,1691342.0
1998-04-29,3.943912088601176,3.983154678401164,3.8785068411351102,3.9635332283123783,459782.0
1998-04-30,3.970075618470057,4.009318223027336,3.924291803875647,3.930832393157377,741424.0
1998-05-01,3.989695329352576,4.055100577869949,3.9373712546897135,4.009316779756753,664296.0
1998-05-04,4.055101373135387,4.055101373135387,4.0223984320855815,4.048560164170127,370214.0
1998-05-05,4.055102236983026,4.081263353885305,4.028940188947598,4.055102236983026,1111141.0
1998-05-06,4.081262905107026,4.081262905107026,4.022398846661049,4.081262905107026,377678.0
1998-05-07,4.068182348094233,4.081262905107026,4.042020302935602,4.081262905107026,1034510.0
1998-05-08,4.081261239801269,4.159747343251924,4.081261239801269,4.146666481198927,712563.0
1998-05-11,4.2186131400804845,4.2186131400804845,4.166289053103714,4.18591081850325,129376.0
1998-05-12,4.159745756058763,4.18590778055993,4.153205482716548,4.166286029400977,675243.0
1998-05-13,4.185912202517758,4.185912202517758,4.153209870127945,4.159750150379249,459782.0
1998-05-14,4.166289166952303,4.185910932888025,4.127046566213869,4.14012774350435,959870.0
1998-05-15,4.1270444680617375,4.192449079752351,4.1270444680617375,4.192449079752351,986243.0
1998-05-19,4.153209870127945,4.185912202517758,4.153209870127945,4.159750150379249,144304.0
1998-05-20,4.185910876038553,4.198992053151378,4.153208554011825,4.153208554011825,340856.0
1998-05-21,4.153207604300081,4.198991092970348,4.140126740556117,4.172829055104826,1150949.0
1998-05-22,4.140127630370652,4.18591081850325,4.140127630370652,4.18591081850325,196054.0
1998-05-25,4.185908804809797,4.205530250392483,4.172827944547176,4.192449079752351,183117.0
1998-05-26,4.198991092970348,4.198991092970348,4.146667017239301,4.172829055104826,276666.0
1998-05-27,4.172830009303396,4.172830009303396,4.127046510163843,4.153208554011825,235862.0
1998-05-28,4.127047817989436,4.1728313316373855,4.127047817989436,4.159750150379249,132859.0
1998-05-29,4.140127630370652,4.1924510965921,4.140127630370652,4.18591081850325,280149.0
1998-06-01,4.19244929625094,4.19244929625094,4.166287263997177,4.179368745690351,314981.0
1998-06-02,4.185908804809797,4.205530250392483,4.166287048849599,4.192449079752351,599608.0
1998-06-03,4.185909928283218,4.244774280830122,4.185909928283218,4.2316934170566745,836963.0
1998-06-04,4.198990470925099,4.251313918149676,4.198990470925099,4.251313918149676,128381.0
1998-06-05,4.2709360593669405,4.2709360593669405,4.185909978258033,4.19899115256525,151768.0
1998-06-08,4.185908804809797,4.251313416500411,4.185908804809797,4.192449079752351,123902.0
1998-06-09,4.185909816355742,4.231693303904988,4.185909816355742,4.218612130103725,583685.0
1998-06-10,4.218612130103725,4.238233580428033,4.218612130103725,4.218612130103725,484662.0
1998-06-11,4.225162778935168,4.25136544049657,4.225162778935168,4.225162778935168,309507.0
1998-06-12,4.225162484529513,4.277567493141239,4.225162484529513,4.277567493141239,68171.0
1998-06-15,4.192410011223427,4.244815027562873,4.192410011223427,4.192410011223427,231384.0
1998-06-16,4.192407436210209,4.290667286641405,4.192407436210209,4.284116236190783,811586.0
1998-06-17,4.297219721087596,4.297219721087596,4.277567493141239,4.277567493141239,785710.0
1998-06-18,4.290670319403129,4.3561765181796455,4.277568520100557,4.3365242855151775,173662.0
1998-06-19,4.323422771603569,4.454435149544914,4.323422771603569,4.434783541541351,573235.0
1998-06-22,4.336523636366247,4.467536636026686,4.336523636366247,4.434783541541351,1877445.0
1998-06-23,4.487188246831442,4.487188246831442,4.428232498373875,4.454434535144731,435898.0
1998-06-24,4.454434535144731,4.487188246831442,4.454434535144731,4.454434535144731,648373.0
1998-06-25,4.454434535144731,4.474086762156757,4.434782929851713,4.454434535144731,199538.0
1998-06-26,4.447884103666893,4.474086762156757,4.447884103666893,4.454434535144731,907125.0
1998-06-29,4.493738234256267,4.546143546057516,4.4544340949755945,4.539592493508019,264226.0
1998-06-30,4.565795759186363,4.5854479882190695,4.539593408861827,4.5854479882190695,1681888.0
1998-07-02,4.5854479882190695,4.605100217251777,4.552694894883632,4.5854479882190695,1707266.0
1998-07-03,4.519941801548193,4.5854479882190695,4.519941801548193,4.5854479882190695,70659.0
1998-07-06,4.585447356066035,4.683707244245243,4.55269426724596,4.683707244245243,121912.0
1998-07-07,4.71646048840246,4.71646048840246,4.650953686885851,4.71646048840246,540891.0
1998-07-08,4.71645911454242,4.71645911454242,4.683706034184283,4.690256463740262,2864186.0
1998-07-09,4.696808438210463,4.781966531688217,4.690257696073906,4.736111958451315,1902822.0
1998-07-10,4.755764316591639,4.834372296967397,4.716460792693046,4.781966976716891,242829.0
1998-07-13,4.742663793085078,4.834372643813912,4.742663793085078,4.834372643813912,483170.0
1998-07-14,4.85402585616807,4.880227590899204,4.8212718225965,4.8212718225965,378674.0
1998-07-15,4.814719758098861,4.814719758098861,4.71646048840246,4.71646048840246,2620859.0
1998-07-16,4.716460792693046,4.834372296967397,4.716460792693046,4.781966976716891,105491.0
1998-07-17,4.814720068728813,4.814720068728813,4.781966976716891,4.781966976716891,59214.0
1998-07-20,4.795066879371649,4.847471874861259,4.781965708214108,4.814718791537684,71654.0
1998-07-21,4.814719431467856,4.814719431467856,4.7492132561142,4.7492132561142,150773.0
1998-07-22,4.74921357830126,4.78196666820006,4.618200596987052,4.71646048840246,530939.0
1998-07-23,4.716461448584985,4.716461448584985,4.454435432613014,4.598550238772906,196054.0
1998-07-24,4.474087981279414,4.506841080171851,4.388929551127574,4.447885315649712,1550024.0
1998-07-27,4.284117283530162,4.519940547013689,4.284117283530162,4.519940547013689,414998.0
1998-07-28,4.585446715502965,4.703358191815003,4.506839064628273,4.519940547013689,571742.0
1998-07-29,4.585448543637815,4.585448543637815,4.375828472212865,4.4413346668182685,372702.0
1998-07-30,4.395479771047253,4.454435532707861,4.388929338102456,4.4413346668182685,419974.0
1998-07-31,4.441334324396672,4.441334324396672,4.284118661229951,4.388928999721249,228896.0
1998-08-04,4.257914666923324,4.323421457705422,4.257914666923324,4.264465719032878,1161896.0
1998-08-05,4.264467053051105,4.3954794321610136,4.264467053051105,4.388928999721249,1332075.0
1998-08-06,4.329974713601086,4.382380056079846,4.290671173031499,4.290671173031499,124898.0
1998-08-07,4.316873056237541,4.33652435664556,4.290670389781386,4.310321690189405,71157.0
1998-08-10,4.284116236190783,4.323420362878887,4.284116236190783,4.284116236190783,458787.0
1998-08-11,4.192408277760165,4.192408277760165,4.061395946511884,4.11380031946421,1658998.0
1998-08-12,4.113803287831556,4.179310122441862,4.113803287831556,4.159658196402636,424950.0
1998-08-13,4.133455386800138,4.159658057597965,4.113803150557031,4.126904952245419,962856.0
1998-08-14,4.126903110240259,4.126903110240259,4.094150019506753,4.100700451137747,1242010.0
1998-08-17,4.061397625804598,4.192410011223427,4.061397625804598,4.192410011223427,930014.0
1998-08-18,4.192409447319275,4.192409447319275,4.133453695294963,4.133453695294963,858858.0
1998-08-19,4.126903632490665,4.225162917125675,4.113801834992138,4.205511308886313,1770461.0
1998-08-20,4.19240870979148,4.43478241798404,4.19240870979148,4.369275623890495,904637.0
1998-08-21,4.316872402261756,4.316872402261756,4.192409833165121,4.257916023092385,308512.0
1998-08-24,4.192409833165121,4.257916023092385,4.192409833165121,4.257916023092385,534422.0
1998-08-25,4.23171392033149,4.323422771401881,4.23171392033149,4.316872339020848,253776.0
1998-08-26,4.316872402261756,4.316872402261756,4.2448148472788425,4.257916023092385,271690.0
1998-08-27,4.140002605026756,4.15310408567708,3.7993693927282632,4.028641884655448,2040658.0
1998-08-28,4.061396081703614,4.094149165605935,4.061396081703614,4.061396081703614,196552.0
1998-08-31,3.995890681119303,4.061397493412479,3.943485355628586,3.9434853556285856,505562.0
1998-09-01,3.8321252734231424,3.910733282199151,3.8321252734231424,3.8648789989876913,515514.0
1998-09-02,3.86487740091555,4.061396875308095,3.86487740091555,3.930383581520224,301546.0
1998-09-03,3.930384179685684,4.061397493412479,3.930384179685684,3.9434853556285856,311000.0
1998-09-04,3.976240198183226,3.995891812230556,3.9434864719055343,3.969689142068045,454806.0
1998-09-08,4.061398741540327,4.192411162950512,3.995891909115933,4.126904952245419,431917.0
1998-09-09,4.126903479691594,4.192409667022894,4.126903479691594,4.140004344126407,518997.0
1998-09-10,4.159657934427846,4.192411038810552,4.126904830045141,4.166208368788603,3208027.0
1998-09-11,4.1662073970620765,4.363036068470593,4.1662073970620765,4.330231393685539,401563.0
1998-09-14,4.317108095182938,4.363035191074556,4.205571974264128,4.264620563812151,358770.0
1998-09-15,4.2055734366442685,4.2055734366442685,4.166208007939637,4.192451938425199,577216.0
1998-09-16,4.166207913758098,4.212134713232324,4.133403234904584,4.199012592611611,561790.0
1998-09-17,4.13340349746813,4.179329677161427,4.13340349746813,4.179329677161427,698630.0
1998-09-18,4.133401891059699,4.264620563812151,4.133401891059699,4.264620563812151,70162.0
1998-09-21,4.199011717937286,4.251499255439328,4.146523869086175,4.251499255439328,140821.0
1998-09-22,4.2383781174779305,4.330231393685539,4.2383781174779305,4.330231393685539,150275.0
1998-09-23,4.330231030188793,4.461449718313992,4.330231030188793,4.461449718313992,266216.0
1998-09-24,4.461451482291071,4.461451482291071,4.330232742284359,4.369598177476856,167194.0
1998-09-25,4.290867865248508,4.290867865248508,4.199014535156083,4.218697413843694,163710.0
1998-09-28,4.264621950318637,4.264621950318637,4.1858907833400325,4.199012592611611,72650.0
1998-09-29,4.225255409541549,4.2974261198977874,4.139962893370109,4.139962893370109,207997.0
1998-09-30,4.139963983865806,4.264621950318637,4.133403234904584,4.199012592611611,892197.0
1998-10-01,4.133401784563649,4.199011119249467,3.93657284645912,3.93657284645912,652851.0
1998-10-02,4.002184996691635,4.002184996691635,3.9365753096043097,3.975941059586861,420472.0
1998-10-05,3.8184759817548417,3.969377513802028,3.8184759817548417,3.93657284645912,293584.0
1998-10-06,3.956256020483695,4.0153046085103465,3.870963511773301,3.93657284645912,217949.0
1998-10-07,3.9693769996039054,4.133401249117618,3.9693769996039054,4.100596586024266,266714.0
1998-10-08,3.870963511773301,4.067792449877832,3.844719902438584,3.93657284645912,934493.0
1998-10-09,3.936574717575037,3.936574717575037,3.838160046070216,3.870965351704054,308512.0
1998-10-13,3.870965351704054,3.870965351704054,3.805355363134725,3.870965351704054,1521163.0
1998-10-14,3.8053512395929943,3.864399791700392,3.7725465922051633,3.8381558869808248,166198.0
1998-10-15,3.870964924534667,3.9365742831655135,3.8381596225209655,3.844721305621984,925038.0
1998-10-16,3.844720486346693,3.9693781166422295,3.844720486346693,3.9628173689866646,482672.0
1998-10-19,3.962817464270418,4.002183196546627,3.9037688658561054,3.9496953459456288,392109.0
1998-10-20,3.9496973776363866,3.975941316436545,3.897210122734551,3.9300148127228183,661310.0
1998-10-21,3.930012099799952,3.969377513802028,3.9168899837835687,3.93657284645912,607072.0
1998-10-22,3.9759414045101646,4.00218534389167,3.9365756511125314,4.00218534389167,239346.0
1998-10-23,4.028426179746137,4.0677925285567085,4.015304686174009,4.054670100937487,302043.0
1998-10-26,4.041548529194089,4.054670022512422,3.93657284645912,3.93657284645912,89070.0
1998-10-27,4.00218534389167,4.015307469257044,3.98906352987554,4.00218534389167,135845.0
1998-10-28,3.93657353896992,4.002183196546627,3.93657353896992,3.9496953459456288,282139.0
1998-10-29,3.9365723005346265,4.1465227028415335,3.9365723005346265,4.067791885755784,276666.0
1998-10-30,4.067790632000413,4.067790632000413,3.6085233150010176,3.772547201112073,7451560.0
1998-11-02,3.8053546995705623,4.067793674037187,3.8053546995705623,4.041549745455613,10851661.0
1998-11-03,4.041550757695164,4.323672048722044,4.028428323094078,4.17276949942049,11553277.0
1998-11-04,4.179330249697238,4.179330249697238,4.120281629111323,4.17276949942049,12626102.0
1998-11-05,4.172768625249884,4.389280500056129,4.159646816096132,4.363036570399496,7763555.0
1998-11-06,4.363035702220093,4.513937567182956,4.310547853351129,4.461449718313992,6181685.0
1998-11-09,4.474569454680268,4.474569454680268,4.277740904553506,4.290862704112324,2153613.0
1998-11-10,4.2843047381431,4.330231848090032,4.231817190709273,4.297427169862532,2277515.0
1998-11-11,4.330232711564569,4.330232711564569,4.297428026795616,4.303988776939892,1361434.0
1998-11-12,4.395839859262669,4.461449195638894,4.231815895624038,4.264620563812151,4072358.0
1998-11-13,4.303986747324851,4.303986747324851,4.199011369678184,4.277742825075923,5436280.0
1998-11-16,4.277744180048442,4.336792790300354,4.277744180048442,4.317109608867242,1936659.0
1998-11-17,4.317110277228445,4.317110277228445,4.277744842315215,4.303988776939892,4573939.0
1998-11-18,4.277744842315215,4.3367934617088455,4.277744842315215,4.303988776939892,5806992.0
1998-11-19,4.303987086304937,4.330231010620824,4.271182414421878,4.3236702630536525,2623347.0
1998-11-20,4.330232711564569,4.343354211853121,4.297428026795616,4.303988776939892,2179986.0
1998-11-23,4.303986232851956,4.303986232851956,4.231815533131521,4.244937648361967,1712739.0
1998-11-24,4.264620708276937,4.290864630525865,4.231816038977561,4.277742825075923,1150451.0
1998-11-25,4.297426907249376,4.454889539928412,4.26462160832833,4.408963055486275,7519731.0
1998-11-26,4.461449878547063,4.461449878547063,4.356475111086173,4.415523709672687,2330758.0
1998-11-27,4.415523435140997,4.527059566197825,4.395840258820198,4.494254895027948,1418658.0
1998-11-30,4.494255861925795,4.494255861925795,4.231817190709273,4.297427169862532,14991195.0
1998-12-01,4.297427361481556,4.330232041171792,4.258061309964472,4.317109608867242,3905662.0
1998-12-02,4.3171087496126255,4.3171087496126255,4.29742650614439,4.31054800178988,975296.0
1998-12-03,4.317108963343145,4.35647532032304,4.303987467048039,4.330231393685539,2741278.0
1998-12-04,4.343352707794475,4.461449905685882,4.343352707794475,4.44832840994117,2314338.0
1998-12-07,4.461448342007004,4.461448342007004,4.395839018184148,4.422082934522675,4450037.0
1998-12-08,4.402402831246751,4.402402831246751,4.303988776939892,4.303988776939892,1183293.0
1998-12-09,4.303987467048039,4.363036068470593,4.303987467048039,4.330231393685539,1152939.0
1998-12-10,4.330232476735622,4.415525026128505,4.330232476735622,4.389281092927041,4036034.0
1998-12-11,4.389281281455475,4.461559435985365,4.369568632290144,4.44841798169041,2362107.0
1998-12-14,4.40899138242429,4.5338365557283495,4.40899138242429,4.5338365557283495,354789.0
1998-12-15,4.586402161517054,4.586402161517054,4.468127578087176,4.468127578087176,1007640.0
1998-12-16,4.468127905310449,4.514123441428286,4.468127905310449,4.5009823051305,617024.0
1998-12-17,4.5009823051305,4.5009823051305,4.474699097089577,4.5009823051305,829499.0
1998-12-18,4.553547801555382,4.586402199239564,4.4944108211691445,4.579830696072534,448835.0
1998-12-21,4.599542889551685,4.993789387305823,4.599542889551685,4.928081845556844,3705130.0
1998-12-22,4.796668362590677,4.914942366759262,4.796668362590677,4.842664224409853,2060064.0
1998-12-23,4.862375348337798,4.862375348337798,4.763814001900383,4.83609213553205,389621.0
1998-12-24,4.796668251700239,4.901801113173224,4.790097681719581,4.901801113173224,108974.0
1998-12-29,4.921511278523864,4.921511278523864,4.829520521328641,4.895228071404469,147787.0
1998-12-30,4.8952297089115655,4.8952297089115655,4.829522136855846,4.875517998562228,289106.0
1998-12-31,4.868947977256322,4.928084674046063,4.868947977256322,4.914942908701457,188093.0
1999-01-04,4.8163809966229545,4.8952297089115655,4.8163809966229545,4.875517998562228,507552.0
1999-01-05,4.862375250143044,4.914941674692971,4.829521468660715,4.862375250143044,1609736.0
1999-01-06,4.862375334116983,4.9675081850324965,4.862375334116983,4.9675081850324965,732467.0
1999-01-07,4.960936632123206,4.967507512369438,4.914941094029836,4.921511662460938,341851.0
1999-01-08,4.9477954561753,4.9477954561753,4.862375250143044,4.862375250143044,1090739.0
1999-01-11,4.862374298149682,4.862374298149682,4.790096180128829,4.82952052309972,414998.0
1999-01-12,4.763814302081707,4.809809537621088,4.665252325803278,4.678394400757032,546365.0
1999-01-13,4.205298496610124,4.855805543492613,4.205298496610124,4.855805543492613,305029.0
1999-01-14,4.678392971318679,4.849233033584671,4.678392971318679,4.809808068030105,518002.0
1999-01-15,4.7638151017604615,4.928084674046063,4.7638151017604615,4.914942908701457,931507.0
1999-01-18,4.875516008351235,5.105493040298851,4.875516008351235,5.033214304000822,711568.0
1999-01-19,5.05949884794824,5.0857820617051885,4.993791281278648,5.05949884794824,551838.0
1999-01-20,5.118636319956295,5.158061611972444,5.072641393198309,5.125207825589413,403056.0
1999-01-21,5.125207825589413,5.256622659306319,5.125207825589413,5.125207825589413,256264.0
1999-01-22,5.125206599654078,5.256621401936923,5.072640179836717,5.250050833321108,293086.0
1999-01-25,5.256621178074377,5.289475267014862,5.223767712764142,5.289475267014862,1530120.0
1999-01-26,5.302618306088459,5.302618306088459,5.223768972520309,5.256622445753437,4089774.0
1999-01-27,5.256620929152166,5.256620929152166,5.15148903441851,5.15148903441851,2002840.0
1999-01-28,5.151489093753695,5.151489093753695,5.0594977103799605,5.079210350126906,800141.0
1999-01-29,5.05949884794824,5.19091491673298,4.967508379336885,5.05949884794824,1074816.0
1999-02-01,5.059499214680636,5.059499214680636,4.974079309455559,5.006933095171726,357774.0
1999-02-02,4.974078458739437,5.026644569257971,4.934654109711903,4.980649027669782,534422.0
1999-02-03,4.980647101607765,4.980647101607765,4.88208579943076,4.88208579943076,1389797.0
1999-02-04,4.895228919765449,4.895228919765449,4.763813796839076,4.77695524676868,378674.0
1999-02-05,4.855805364674971,4.855805364674971,4.704677574397959,4.842664224409853,360262.0
1999-02-08,4.77695442065676,4.868945801515929,4.77695442065676,4.82952052309972,155251.0
1999-02-09,4.82952247133414,4.82952247133414,4.67182410038957,4.730961106424495,165701.0
1999-02-10,4.665252128783322,4.730960318070791,4.638968915431371,4.665252128783322,282139.0
1999-02-11,4.730957132771138,4.82951841489661,4.632395227015726,4.783523524082687,595627.0
1999-02-12,4.796667577570668,4.796667577570668,4.7506720350943095,4.77695524676868,189088.0
1999-02-15,4.796666746290727,4.895228071404469,4.744100643867045,4.895228071404469,272187.0
1999-02-16,4.901801798482388,4.914942940280936,4.809810375924825,4.849235360396708,394597.0
1999-02-17,4.895228073199643,4.895228073199643,4.796666748049757,4.82952052309972,153261.0
1999-02-18,4.862373808761215,4.862373808761215,4.698104950044748,4.698104950044748,156744.0
1999-02-19,4.73095820291914,4.73095820291914,4.665250043008959,4.684962678071038,3720555.0
1999-02-22,4.724389912222527,4.796668683030925,4.678394982776306,4.730961106424495,668774.0
1999-02-23,4.822950789245039,4.822950789245039,4.757243227781853,4.77695524676868,607072.0
1999-02-24,4.790096180128829,4.842662594386896,4.77695442065676,4.82952052309972,259250.0
1999-02-25,4.796666746290727,4.895228071404469,4.796666746290727,4.895228071404469,643397.0
1999-02-26,4.868947481082225,5.256622659306319,4.868947481082225,5.125207825589413,1220115.0
1999-03-01,5.092351486327973,5.092351486327973,4.960936382535921,5.079210350126906,794667.0
1999-03-02,5.125206192389104,5.190913744216768,5.112064120756365,5.177771672584029,961363.0
1999-03-03,5.171200354798183,5.1909129916667895,5.125205449365044,5.1909129916667895,481179.0
1999-03-04,5.158059220515916,5.223766762817663,5.158059220515916,5.1909129916667895,584182.0
1999-03-05,5.217197790243837,5.250051573399597,5.190914888445301,5.223768671601063,352798.0
1999-03-08,5.217198090784564,5.256622445753437,5.217198090784564,5.256622445753437,280646.0
1999-03-09,5.243481603116153,5.289476842427811,5.223769268606807,5.243481603116153,531934.0
1999-03-10,5.282904923660744,5.282904923660744,5.223767935227567,5.250050833321108,377678.0
1999-03-11,5.250052217887385,5.263209825656577,5.250052217887385,5.256631021771981,277163.0
1999-03-12,5.256629073658049,5.263207875104533,5.250050272211566,5.263207875104533,403554.0
1999-03-15,5.24347341400279,5.256631021771981,5.210577833550036,5.256631021771981,110965.0
1999-03-16,5.210577293769791,5.25663047722094,5.177682341136639,5.190840571954637,177643.0
1999-03-17,5.1776815895506845,5.190839818458651,5.131629037196314,5.15794487060049,276168.0
1999-03-18,5.184260035101315,5.230313520904658,5.144786287710997,5.16452362971494,1040979.0
1999-03-19,5.131628684120081,5.217155605107886,5.131628684120081,5.16452362971494,349315.0
1999-03-22,5.144786202891304,5.223734320782069,5.13162859951731,5.177681147943839,237853.0
1999-03-23,5.171102235376876,5.2368921240712645,5.157944320079166,5.197418378178138,1599784.0
1999-03-24,5.164523479967227,5.335577316983053,5.164523479967227,5.322419089361952,276666.0
1999-03-25,5.329000408813206,5.329000408813206,5.236894031562793,5.276368728451754,843930.0
1999-03-26,5.3158421765168855,5.3158421765168855,5.250052263859113,5.276368728451754,244322.0
1999-03-29,5.3026833641224185,5.493474254815184,5.3026833641224185,5.368473261835947,159232.0
1999-03-30,5.296104963268379,5.375053105583814,5.296104963268379,5.329000230703775,328416.0
1999-03-31,5.315842485441197,5.460580551464357,5.315842485441197,5.427685905429791,262235.0
1999-04-01,5.460579637174258,5.460579637174258,5.3289998262431135,5.421106193424392,255766.0
1999-04-05,5.460578143453797,5.460578143453797,5.3947882559848,5.401367057408196,61702.0
1999-04-06,5.394788372486812,5.427683629137531,5.342156711139688,5.3553143142706245,258752.0
1999-04-07,5.355316070004955,5.394790141162673,5.329000230703775,5.329000230703775,252283.0
1999-04-08,5.361893643271848,5.361893643271848,5.263207875104533,5.263207875104533,150773.0
1999-04-09,5.289525002433037,5.289525002433037,5.098733179897596,5.098733179897596,606574.0
1999-04-12,5.019784674740778,5.197417920545542,5.019784674740778,5.111890698126495,500088.0
1999-04-13,5.098730769378924,5.131626638477931,4.934256106969864,5.019783306069454,545867.0
1999-04-14,5.052680351141713,5.065837954988924,5.000048062517701,5.065837954988924,675243.0
1999-04-15,5.078996383444701,5.223734393454118,5.078996383444701,5.085575185223222,349315.0
1999-04-16,5.177682451784291,5.250051786212057,5.09873400180693,5.250051786212057,294082.0
1999-04-19,5.263208154293661,5.276367006708001,5.16452362971494,5.16452362971494,111960.0
1999-04-20,5.164525399961139,5.164525399961139,5.03294463586215,5.03294463586215,820542.0
1999-04-21,5.026365400302227,5.032944203787919,4.960575492209687,5.026365400302227,932502.0
1999-04-22,5.013206421032618,5.032943452957133,4.934258605540449,4.940837720250584,219939.0
1999-04-23,4.967152690540311,5.059258719428999,4.960573889180584,5.059258719428999,228896.0
1999-04-26,5.085576470033682,5.085576470033682,4.940838423457918,4.98031218071918,667779.0
1999-04-27,4.980311675528428,5.00004870825995,4.868468281912539,4.907942971787386,398080.0
1999-04-28,4.93426041729585,4.993471534810456,4.907944573204473,4.953997144261382,367229.0
1999-04-29,5.000048659764182,5.000048659764182,4.94083787434981,4.967153709599332,406539.0
1999-04-30,5.000049600654524,5.000049600654524,4.802679238113211,4.842152998415516,586173.0
1999-05-03,4.868468234692977,4.967153709599332,4.868468234692977,4.967153709599332,240341.0
1999-05-04,4.9868909909243815,4.9868909909243815,4.901363736227462,4.901363736227462,207002.0
1999-05-05,4.947414968434819,4.947414968434819,4.901361492138298,4.934257055354236,350310.0
1999-05-06,5.000048781047103,5.013206698991027,4.947416797065501,4.973732945159257,551838.0
1999-05-07,5.000048060244339,5.013205976291428,4.953994885770732,5.013205976291428,131366.0
1999-05-10,5.0263653211558905,5.0263653211558905,4.9408383795411295,4.986890939833629,452816.0
1999-05-11,4.986888803187718,5.0000470287261045,4.907941323192181,5.0000470287261045,502078.0
1999-05-12,5.000046764513427,5.164522389611455,4.986888539670349,5.131627451915318,221930.0
1999-05-13,5.1645239850544735,5.197418932912634,5.125049298330575,5.15794487060049,214466.0
1999-05-14,5.0461008152249045,5.151364440543959,5.0461008152249045,5.111890698126495,317966.0
1999-05-17,5.118470523364748,5.131629064548728,5.065838231864099,5.098733179897596,371707.0
1999-05-18,5.111892612377542,5.361895260080719,5.111892612377542,5.342158225378149,1038989.0
1999-05-19,5.315841595385259,5.657949977982824,5.296104561304403,5.421106193424392,1466925.0
1999-05-20,5.394788274915941,5.394788274915941,5.236892044906921,5.263207875104533,628469.0
1999-05-21,5.315841563311399,5.315841563311399,5.263209264609396,5.296104529349629,350310.0
1999-05-25,5.289524329713821,5.289524329713821,5.236892044906921,5.263207875104533,283134.0
1999-05-26,5.296105093903376,5.296105093903376,5.223736065731138,5.256631021771981,1230565.0
1999-05-27,5.263208154293661,5.263208154293661,5.16452362971494,5.16452362971494,893690.0
1999-05-28,5.131629064548728,5.19741896061572,5.098733179897596,5.098733179897596,169682.0
1999-05-31,5.197419813224891,5.197419813224891,5.072418178456465,5.118471363022843,99022.0
1999-06-01,5.131628684120081,5.16452362971494,5.098732801907654,5.16452362971494,766802.0
1999-06-02,5.197417327307592,5.197417327307592,5.131627451915318,5.131627451915318,370712.0
1999-06-03,5.131629064548728,5.131629064548728,5.065838231864099,5.098733179897596,1429107.0
1999-06-04,5.085575705005168,5.0921545074560886,5.039522526819289,5.078996902554247,207002.0
1999-06-07,5.098732269000054,5.13162814777428,5.0658373268432975,5.092153467892197,690171.0
1999-06-08,5.078995445339034,5.078995445339034,5.0000470287261045,5.0000470287261045,243326.0
1999-06-09,5.032944124537991,5.065839078066289,4.9342592639530976,4.986890939833629,343842.0
1999-06-10,4.980311675528428,5.032943658743851,4.90136323239644,4.907942971787386,627971.0
1999-06-11,4.973820863624209,5.006759966982664,4.914530602628977,5.0001723338859465,423955.0
1999-06-14,4.947468260447282,4.993582616525579,4.921116797884857,4.993582616525579,92554.0
1999-06-15,4.993582616525579,5.026522335509695,4.954055891619239,4.993582616525579,480184.0
1999-06-16,5.000170689268977,5.072636505247711,5.000170689268977,5.026522150863397,450826.0
1999-06-17,5.02652207002914,5.046285275126064,4.986994721960743,5.006758239682517,758342.0
1999-06-18,4.973822380755814,4.993585598699162,4.914532101675666,4.980410328486965,591646.0
1999-06-21,4.94088031665046,5.006758504119226,4.9277044290568135,4.993582616525579,390616.0
1999-06-22,5.0067604930473575,5.0199360732501175,4.947470225822444,4.967233752439078,379171.0
1999-06-23,4.993582352784768,5.006758239682517,4.94088005569317,5.006758239682517,484165.0
1999-06-24,5.033109966681652,5.033109966681652,4.980407354181666,4.993582616525579,1301224.0
1999-06-25,5.026522585986744,5.026522585986744,4.940880562859875,4.973819658235648,316474.0
1999-06-28,5.006761494161464,5.006761494161464,4.947471215081316,4.980410328486965,162218.0
1999-06-29,4.940882498111117,4.9869971871744845,4.934294238780629,4.9869971871744845,412013.0
1999-06-30,4.9540581803417005,4.986997289293603,4.907942865084018,4.921119071389798,497102.0
1999-07-02,4.8750017468585645,4.986995233860981,4.8750017468585645,4.973819658235648,834973.0
1999-07-05,4.973820054466192,5.039698250465809,4.940880956466383,5.039698250465809,1182298.0
1999-07-06,5.03969733167719,5.03969733167719,4.973819147687844,5.006758239682517,1375366.0
1999-07-07,5.006759966982664,5.0199355458010535,4.973820863624209,5.0001723338859465,311498.0
1999-07-08,5.006760745010455,5.006760745010455,4.875003685852282,4.901355160208917,930512.0
1999-07-09,4.940882528056374,4.940882528056374,4.868416051731877,4.901355160208917,346330.0
1999-07-12,4.875003638508808,4.875003638508808,4.743247205880196,4.743247205880196,404051.0
1999-07-13,4.776184181425118,4.776184181425118,4.7168936256410445,4.730069200495885,1292765.0
1999-07-14,4.736655536544894,4.861824870254758,4.730067907231053,4.842061044438903,1459461.0
1999-07-15,4.875002570657868,4.875002570657868,4.809124368773933,4.809124368773933,754859.0
1999-07-16,4.868415541995052,4.8750031754257135,4.776185860341044,4.795949698507945,312990.0
1999-07-19,4.80253677944764,4.84865114603212,4.749833842315539,4.77618531088159,470730.0
1999-07-20,4.776186314037349,4.776186314037349,4.703719838416608,4.743247205880196,1228574.0
1999-07-21,4.7103080977230425,4.809125422194502,4.64442925615873,4.743247205880196,907622.0
1999-07-22,4.743245262995297,4.782771989018301,4.6510149851087865,4.6510149851087865,216456.0
1999-07-23,4.710306021808658,4.743245115448975,4.611488115637975,4.611488115637975,688181.0
1999-07-26,4.6114889241176105,4.65760422602368,4.6114889241176105,4.65760422602368,676736.0
1999-07-27,4.710304518951211,4.730067718729915,4.657601923416882,4.716892148002524,1209666.0
1999-07-28,4.76959845219407,4.848651932845793,4.7432469793518415,4.76959845219407,1203694.0
1999-07-29,4.809123813831142,4.901353473400885,4.809123813831142,4.875002008113144,1121093.0
1999-07-30,4.907942845324716,4.907942845324716,4.79595025048914,4.868416102316575,439878.0
1999-08-03,4.809124976142786,4.85524028601056,4.776185871040772,4.848651714690219,636430.0
1999-08-04,4.822300544855561,4.84206407039749,4.74324675531282,4.795949698507945,860350.0
1999-08-05,4.743245565523047,4.776184662288869,4.644427649975793,4.644427649975793,884733.0
1999-08-06,4.677367312894995,4.677367312894995,4.578550010636582,4.578550010636582,586670.0
1999-08-09,4.743245115448975,4.743245115448975,4.578549021997658,4.611488115637975,464758.0
1999-08-10,4.624665187282786,4.677367184313611,4.59172514956071,4.677367184313611,1051926.0
1999-08-11,4.743246747159319,4.842064062074125,4.690544116679762,4.703719383518434,1368400.0
1999-08-12,4.743247487451496,4.743247487451496,4.677368641976448,4.683956901673978,1359941.0
1999-08-13,4.743245565523047,4.743245565523047,4.644427649975793,4.644427649975793,283632.0
1999-08-16,4.644430812985855,4.73007289805194,4.644430812985855,4.690546142588871,1214144.0
1999-08-17,4.710308624433327,4.710308624433327,4.6641936177566965,4.710308624433327,685693.0
1999-08-18,4.7103080977230425,4.743247205880196,4.7103080977230425,4.743247205880196,1172843.0
1999-08-19,4.743246700014576,4.743246700014576,4.716895228724228,4.7366584414107775,1308688.0
1999-08-20,4.776186916908533,4.809126029223405,4.743247804593661,4.782774551796482,319459.0
1999-08-23,4.809124368773933,4.822299946625733,4.72348264379983,4.809124368773933,220437.0
1999-08-24,4.809126029223405,4.809126029223405,4.763011021882551,4.782774551796482,405544.0
1999-08-25,4.78936068651931,4.78936068651931,4.677367184313611,4.677367184313611,231882.0
1999-08-26,4.736658946573761,4.743247205880196,4.677368364315884,4.743247205880196,734458.0
1999-08-27,4.743246209642729,4.789360888852146,4.7234826863744255,4.77618531088159,1396763.0
1999-08-30,4.743246166889998,4.809124368773933,4.743246166889998,4.809124368773933,224418.0
1999-08-31,4.8354752791188815,4.875002008113144,4.782772348543401,4.875002008113144,290101.0
1999-09-01,4.809125518866845,4.907942845324716,4.809125518866845,4.868416102316575,270197.0
1999-09-02,4.842064995276013,4.934294694546735,4.80912588395612,4.934294694546735,181126.0
1999-09-03,4.894765996415111,4.940880983971482,4.894765996415111,4.914529830474905,147290.0
1999-09-07,4.914529830474905,4.940880983971482,4.875002162355316,4.914529830474905,191576.0
1999-09-08,4.875002517548927,4.927705453631843,4.875002517548927,4.927705453631843,422960.0
1999-09-09,4.921117043109434,5.006758753611422,4.921117043109434,4.973819658235648,440874.0
1999-09-10,4.980409655078229,4.993584923508978,4.881592328222521,4.921119071389798,309010.0
1999-09-13,4.929037284257175,4.929037284257175,4.849855659354025,4.896045175393555,843432.0
1999-09-14,4.915838621029605,4.915838621029605,4.717886018426975,4.8168623197282905,1035506.0
1999-09-15,4.750878469077057,4.836658312281764,4.750878469077057,4.803666209415942,240838.0
1999-09-16,4.81686312134222,4.81686312134222,4.724485036877487,4.750878909493699,349315.0
1999-09-17,4.717886137997953,4.7838703405378125,4.665098713340473,4.665098713340473,1395270.0
1999-09-20,4.665098617227938,4.7508781413880765,4.632106516637726,4.704688950059419,396090.0
1999-09-21,4.704689659092014,4.704689659092014,4.572720610586521,4.579319470078198,942952.0
1999-09-22,4.585918015738871,4.63210753030335,4.585918015738871,4.612311889863705,719530.0
1999-09-23,4.618910688764319,4.618910688764319,4.506737257981162,4.519934353222517,1112634.0
1999-09-24,4.519933306028099,4.552925410231637,4.4407520054372185,4.460547330584939,919067.0
1999-09-27,4.519934353222517,4.552926465069785,4.453949503271862,4.519934353222517,367726.0
1999-09-28,4.5199318465975695,4.651900220800751,4.513332989508368,4.651900220800751,677234.0
1999-09-29,4.665099371465021,4.750878909493699,4.6255080928486985,4.750878909493699,596622.0
1999-09-30,4.744280388336855,4.863052980145797,4.744280388336855,4.836659105646924,2159584.0
1999-10-01,4.836658760650381,4.836658760650381,4.737681816621591,4.750878909493699,1619688.0
1999-10-04,4.790470040122774,4.790470040122774,4.750879694350047,4.783871805724681,1037994.0
1999-10-05,4.783870913045793,4.8168630182640415,4.783870913045793,4.790469146212644,462270.0
1999-10-06,4.790469146212644,4.81026478509719,4.7508788078275455,4.790469146212644,291594.0
1999-10-07,4.790468451504502,4.8168623197282905,4.750878118860747,4.8168623197282905,894187.0
1999-10-08,4.7640748964086646,4.856452652372045,4.7640748964086646,4.8168623197282905,364243.0
1999-10-12,4.783869448844468,4.816861543964808,4.77067236029401,4.77067236029401,250293.0
1999-10-13,4.770673249527472,4.803665977053322,4.665098713340473,4.665098713340473,245317.0
1999-10-14,4.63210552830047,4.750877127708912,4.618908127249956,4.651900220800751,281642.0
1999-10-15,4.645303076824964,4.671696945717683,4.618909207932243,4.665098713340473,347325.0
1999-10-18,4.632108199336864,4.665100311912071,4.61891079067626,4.632108199336864,322942.0
1999-10-19,4.638706382659281,4.6980923725145365,4.638706382659281,4.678296729434721,138830.0
1999-10-20,4.678296471748293,4.737682458332493,4.671698237546524,4.717887442599141,282139.0
1999-10-21,4.69808980366534,4.724483353750679,4.671695940452109,4.724483353750679,336378.0
1999-10-22,4.744279063893928,4.7508779220865005,4.724484054955907,4.73108260002054,1103677.0
1999-10-25,4.731081808952857,4.731081808952857,4.612309896416528,4.651900220800751,221930.0
1999-10-26,4.684892314351547,4.6980897154020616,4.651900220800751,4.651900220800751,156246.0
1999-10-27,4.658498451634179,4.684892314351547,4.651900220800751,4.651900220800751,307019.0
1999-10-28,4.671697646040523,4.671697646040523,4.6387055398248265,4.6387055398248265,312493.0
1999-10-29,4.618909776514695,4.618909776514695,4.52653169371048,4.52653169371048,550346.0
1999-11-01,4.493539869189237,4.552925850373377,4.486941009331421,4.539728756913778,1124576.0
1999-11-02,4.519933540353019,4.698091475918664,4.519933540353019,4.684894069922684,1952085.0
1999-11-03,4.684891373001891,4.684891373001891,4.552923025315516,4.55952125482314,542384.0
1999-11-04,4.559524310095878,4.572721091081927,4.506736873023649,4.513335106952656,664794.0
1999-11-05,4.552925597751498,4.579319470078198,4.5133346326974495,4.579319470078198,2071011.0
1999-11-08,4.651902903251467,4.658501137889668,4.585918678101052,4.632108199336864,571742.0
1999-11-09,4.618908909705908,4.645302776894472,4.552924711426412,4.58591681056616,816562.0
1999-11-10,4.612312454271703,4.612312454271703,4.519934353222517,4.519934353222517,1447518.0
1999-11-11,4.526532361311724,4.585918347543334,4.5199341271491305,4.546328003183639,776256.0
1999-11-12,4.618910688764319,4.618910688764319,4.486941615119129,4.519934353222517,431917.0
1999-11-15,4.526534783222329,4.526534783222329,4.374769993104562,4.374769993104562,778246.0
1999-11-16,4.420954924303008,4.45394701773898,4.387962830867036,4.394561061677499,520987.0
1999-11-17,4.420955341291881,4.420955341291881,4.374765842494687,4.387963244744062,386635.0
1999-11-18,4.47374307152189,4.50013662350898,4.381365013311247,4.387963244744062,1222106.0
1999-11-19,4.420956464149633,4.420956464149633,4.335176615584988,4.354972254294978,3917605.0
1999-11-22,4.420956464149633,4.420956464149633,4.315381290002993,4.354972254294978,871298.0
1999-11-23,4.401159753336062,4.480341349503742,4.354971193442732,4.44075102111178,1044960.0
1999-11-24,4.473744845022341,4.473744845022341,4.407760625768965,4.420957093865994,422462.0
1999-11-25,4.420955553345024,4.552924572122086,4.40775908984642,4.506735384237321,580202.0
1999-11-26,4.546328070356687,4.546328070356687,4.420957235622399,4.486941456991535,283134.0
1999-11-29,4.519934162220347,4.519934162220347,4.460548175527947,4.500138520194833,394099.0
1999-11-30,4.539727301551823,4.552924390780652,4.486939570892344,4.552924390780652,453314.0
1999-12-01,4.585917752180885,4.691492929484675,4.519933540353019,4.684894069922684,1223598.0
1999-12-02,4.717885516705608,4.816861807481335,4.717885516705608,4.797066486700606,796160.0
1999-12-03,4.882848221909391,4.882848221909391,4.750879774193004,4.843257875471311,2168541.0
1999-12-06,4.816863212673486,4.882847425773115,4.7706740130013365,4.810264979240328,2086437.0
1999-12-07,4.810265539576325,4.810265539576325,4.711288582141278,4.717887442599141,2335734.0
1999-12-08,4.744280321103815,4.750879181045052,4.585918015738871,4.612311889863705,1677907.0
1999-12-09,4.651901063073091,4.704688798065566,4.4869399391955085,4.493538797479498,1324114.0
1999-12-10,4.618909033090158,4.618909033090158,4.552924833048035,4.599113397323984,1061878.0
1999-12-13,4.620267452037609,4.759073751492157,4.620267452037609,4.6400972370563816,3460310.0
1999-12-14,4.640098142325192,4.692976011017614,4.481462026902457,4.527730906970262,7231123.0
1999-12-15,4.428583217205483,4.527730906970262,4.369094791547526,4.527730906970262,2434757.0
1999-12-16,4.6268764066154935,4.6268764066154935,4.468240972110151,4.468240972110151,358770.0
1999-12-17,4.362486389812233,4.613660021612408,4.362486389812233,4.574000432798814,1340037.0
1999-12-20,4.573995066334813,4.593824837476226,4.507897083868383,4.540946075101598,597120.0
1999-12-21,4.527727688659374,4.58060583343417,4.4682393052857865,4.534337299922243,284627.0
1999-12-22,4.5277305292692445,4.587218949964707,4.494680883880393,4.560779547321783,371210.0
1999-12-23,4.587218437675901,4.686365480761027,4.54755918130648,4.6400972370563816,1478867.0
1999-12-24,4.692974645490396,4.78551269236815,4.626876623104171,4.759073295212805,1999357.0
1999-12-29,4.759069527775931,4.8119482802260505,4.739240074024094,4.77889866785992,368722.0
1999-12-30,4.759073225889394,4.759073225889394,4.679755349246841,4.719413973900031,172667.0
1999-12-31,4.719411944495635,4.732631794030089,4.620264954994939,4.659923562594446,451821.0
2000-01-04,4.666534565124467,4.666534565124467,4.428581280236615,4.488069679875589,826016.0
2000-01-05,4.501288942566474,4.501288942566474,4.402141309179736,4.402141309179736,2981619.0
2000-01-06,4.428580344603957,4.428580344603957,4.302993958788751,4.302993958788751,744410.0
2000-01-07,4.342651473459445,4.342651473459445,4.177405890981426,4.243504500374114,863834.0
2000-01-10,4.236897517989076,4.243507760408081,4.164189870070289,4.230287902906354,1377854.0
2000-01-11,4.230284653028416,4.276553491402558,4.184016128322175,4.243504500374114,1031027.0
2000-01-12,4.296385612033135,4.349264097051509,4.289775997448412,4.329435253297341,926034.0
2000-01-13,4.349261583498865,4.388921130095616,4.3294327512043,4.375700967562096,1867493.0
2000-01-14,4.3889208967137705,4.395530507127158,4.164186928296432,4.170796538709819,1789867.0
2000-01-17,4.184016602727906,4.283163587055042,4.184016602727906,4.26994436554628,399573.0
2000-01-18,4.283166069195572,4.375703496394755,4.2435074406828805,4.329435253297341,659818.0
2000-01-19,4.362481025948391,4.362481025948391,4.283162886851184,4.336041646249321,756850.0
2000-01-20,4.362482748525586,4.362482748525586,4.230286111498746,4.263335113921451,1138011.0
2000-01-21,4.24350764689004,4.296385820809834,4.164189758674081,4.22367817483605,967334.0
2000-01-24,4.329435105243886,4.329435105243886,3.998943408925415,4.005553336952216,3635963.0
2000-01-25,4.07826034887324,4.07826034887324,4.005552103963785,4.025381568272179,1835646.0
2000-01-26,4.0452117370290095,4.065040889584953,3.93945447927841,4.065040889584953,544872.0
2000-01-27,4.098089531646592,4.263334520769822,4.012161760900953,4.256724909405672,1950592.0
2000-01-28,4.256724067030512,4.289773058315,4.203845304573847,4.236894295858336,296570.0
2000-01-31,4.098089265997682,4.289773629155925,4.098089265997682,4.276554093616585,696640.0
2000-02-01,4.217066298523893,4.362482464312437,4.217066298523893,4.362482464312437,849901.0
2000-02-02,4.388921123140367,4.461628723446172,4.230285132680316,4.26994436554628,5351688.0
2000-02-03,4.243506546950428,4.362483348434942,4.230286693229004,4.296384707163921,895182.0
2000-02-04,4.388921769623207,4.388921769623207,4.263334755440053,4.322823142999662,2631806.0
2000-02-07,4.32282462484132,4.428581899089662,4.2963852278622126,4.415362671102243,1986419.0
2000-02-08,4.461631517841064,4.481461303527743,4.382313316098745,4.395533486891331,4034043.0
2000-02-09,4.34926642844349,4.395535637347524,4.316217396799833,4.382315460087147,854877.0
2000-02-10,4.395530740860471,4.428579735688556,4.362481746032385,4.375700967562096,568757.0
2000-02-11,4.395531696977158,4.408750921382315,4.362482694960248,4.402141309179736,711568.0
2000-02-14,4.494679777511873,4.494679777511873,4.402142361542022,4.4616307675943725,2948778.0
2000-02-15,4.488067858568286,4.547556234066223,4.441799331181835,4.501287706679773,4174864.0
2000-02-16,4.50128819119256,4.726022182930816,4.50128819119256,4.659923562594446,793174.0
2000-02-17,4.692972559094677,4.792120175931279,4.626874566094214,4.659923562594446,687186.0
2000-02-18,4.692975324163086,4.792122999416809,4.560779260273158,4.65331669319699,2466603.0
2000-02-21,4.679753462076284,4.79212030411717,4.653314075968091,4.745851456844823,614038.0
2000-02-22,4.884659167260831,4.884659167260831,4.646705874751183,4.692974108727865,2125747.0
2000-02-23,4.759072750890191,4.77890190440361,4.692974108727865,4.692974108727865,1674922.0
2000-02-24,4.626874566094214,4.759071179431047,4.626874566094214,4.659923562594446,805614.0
2000-02-25,4.692973596901197,4.792121235663358,4.659924593092493,4.699583836798169,928024.0
2000-02-28,4.712805085609571,4.752463716369172,4.679756069809169,4.706195470650372,628469.0
2000-02-29,4.7590746799729216,4.7590746799729216,4.527730906970262,4.527730906970262,1170355.0
2000-03-01,4.659926213191084,4.659926213191084,4.4484122643447135,4.4484122643447135,1405720.0
2000-03-02,4.468241008713184,4.573997652248341,4.4616307675943725,4.4616307675943725,1039984.0
2000-03-03,4.593825842881356,4.593825842881356,4.4550196101876445,4.4550196101876445,755357.0
2000-03-06,4.620267968017245,4.620267968017245,4.461631865827854,4.560779547321783,2459637.0
2000-03-07,4.461628944897759,4.4946779413138485,4.461628944897759,4.474848794398556,790686.0
2000-03-08,4.44179910829303,4.44179910829303,4.236894295858336,4.236894295858336,1237531.0
2000-03-09,4.236896649910453,4.474850585838659,4.236896649910453,4.468240972110151,1399251.0
2000-03-10,4.3294340449104975,4.494679068428859,4.3294340449104975,4.421971446281598,540891.0
2000-03-13,4.458405309401939,4.5710246366908285,4.405407720017831,4.557775082158419,575226.0
2000-03-14,4.571026576954474,4.604149848599803,4.438532861627364,4.471656133272693,754859.0
2000-03-15,4.438534112838492,4.5047806748038814,4.306040360161739,4.339164269890407,301048.0
2000-03-16,4.50477664442266,4.571023775863337,4.306036507591445,4.491527721130852,532432.0
2000-03-17,4.5047806748038814,4.5047806748038814,4.339164269890407,4.339164269890407,1912277.0
2000-03-20,4.4782790504620085,4.5379010990601305,4.438530703690516,4.451780257405261,284627.0
2000-03-21,4.438531973832284,4.57102566265801,4.378909908172559,4.511403596998283,867814.0
2000-03-22,4.511403443622154,4.597524306993703,4.511403443622154,4.571025507254882,945938.0
2000-03-23,4.5710262736305936,4.730018155601537,4.537903004183256,4.716769225070055,601101.0
2000-03-24,4.703517182519561,4.736641065438466,4.6703939283461215,4.6703939283461215,1358946.0
2000-03-27,4.677021157901615,4.769767141833177,4.650523293378912,4.650523293378912,926034.0
2000-03-28,4.7035185628305145,4.7035185628305145,4.511403443622154,4.571025507254882,1084270.0
2000-03-29,4.617397978209115,4.617397978209115,4.50477862267279,4.50477862267279,1775934.0
2000-03-30,4.544527524091037,4.690270477282868,4.537903058745646,4.637272868282449,1162891.0
2000-03-31,4.73664465514058,4.769767934416749,4.663773000610852,4.743269122372031,574230.0
2000-04-03,4.743265594953299,4.849260135561392,4.743265594953299,4.849260135561392,3905165.0
2000-04-04,4.836011186568167,4.902257699827488,4.81613716971582,4.81613716971582,2739786.0
2000-04-05,4.783016294863039,4.968507315977319,4.783016294863039,4.942008823227359,3696173.0
2000-04-06,4.995005456301853,5.067876458822929,4.948632628620504,5.028128725004035,599608.0
2000-04-07,5.028129099517372,5.160622184194664,5.001630293958178,5.101000107466146,6793235.0
2000-04-10,5.100999026577325,5.299739240226497,5.001629234125565,5.193744983568316,604584.0
2000-04-11,5.173871347434419,5.173871347434419,5.100999406382517,5.147372545517231,2380518.0
2000-04-12,5.081128309830912,5.23349578241223,5.081128309830912,5.23349578241223,1719208.0
2000-04-13,5.206994301080035,5.359361381233931,5.206994301080035,5.266616366030428,5091941.0
2000-04-14,5.134120655300584,5.246740283409712,5.067874148101632,5.127496193204325,1532110.0
2000-04-17,5.0148765414408185,5.134120309235867,5.008252079791081,5.067873806502252,1046950.0
2000-04-18,5.167244503720791,5.167244503720791,5.034750555135444,5.067873806502252,510040.0
2000-04-19,5.034753330392595,5.100999869642633,4.968506791142557,5.054627669415062,699128.0
2000-04-20,5.001629532363578,5.167246806110447,5.001629532363578,5.134122596866243,486653.0
2000-04-24,5.107623713684056,5.3659863011737885,5.107623713684056,5.352736744252579,579704.0
2000-04-25,5.352738587011145,5.372612614862063,5.26661800923912,5.339489654274439,901651.0
2000-04-26,5.332863290512378,5.332863290512378,5.167246955108485,5.279866314681416,464261.0
2000-04-27,5.266616488688558,5.299739439713093,5.1142490906132325,5.200369957893811,2934845.0
2000-04-28,5.187122591185398,5.319616659886548,5.167249188219453,5.259994250377782,379669.0
2000-05-01,5.2599925485759496,5.2997402847669495,5.180496447448174,5.2997402847669495,205011.0
2000-05-02,5.299740167175344,5.312990355397012,5.233493941660229,5.24674287239037,296570.0
2000-05-03,5.286490584373269,5.42560874110031,5.187120158052539,5.392485160869119,999181.0
2000-05-04,5.365986673931578,5.418983647806661,5.2798661198253045,5.392485160869119,1041477.0
2000-05-05,5.352738006756084,5.41898454949584,5.332863981059577,5.412360083845601,418979.0
2000-05-08,5.412358476312661,5.412358476312661,5.293114357550506,5.293114357550506,908120.0
2000-05-09,5.2931158192548935,5.365987454870614,5.279866888230783,5.2997402847669495,790686.0
2000-05-10,5.332863112555264,5.399110273251869,5.319614183412494,5.365986692903567,349813.0
2000-05-11,5.399108591860868,5.491853581960359,5.36598502182791,5.491853581960359,4055938.0
2000-05-12,5.46535749622218,5.531604036549063,5.432233911685855,5.46535749622218,1699802.0
2000-05-15,5.465356904329987,5.895960941685194,5.465356904329987,5.829714408532739,2582544.0
2000-05-16,5.7634671789702,5.829714976063366,5.538229070073758,5.697220639368554,1863512.0
2000-05-17,5.597852520604042,5.650849513816677,5.48523280972184,5.564728299540794,1124576.0
2000-05-18,5.571351706712283,5.730343248966949,5.56472598501118,5.664096720632033,2038170.0
2000-05-19,5.73696826267337,5.816464355787803,5.611099658157427,5.677346192837547,606574.0
2000-05-23,5.66409839771786,5.829715710711344,5.644224370458309,5.743594506756063,392109.0
2000-05-24,5.730341918757466,5.823086911147913,5.730341918757466,5.796589060459794,549350.0
2000-05-25,5.763467036267422,5.789966154448574,5.6972204983060335,5.7303440816596005,356779.0
2000-05-26,5.730341849893547,5.730341849893547,5.630971767279735,5.644221321210076,224915.0
2000-05-29,5.644223659185542,5.710470827532948,5.644223659185542,5.697220639368554,481677.0
2000-05-30,5.664097522574246,5.809840157044059,5.630973939344211,5.756842549625152,1278832.0
2000-05-31,5.809839756966732,5.829714408532739,5.7833412694548905,5.829714408532739,684200.0
2000-06-01,5.730342526203448,5.829713249290752,5.730342526203448,5.823087528425346,388626.0
2000-06-02,5.823085860607796,5.862834515705463,5.73696534642634,5.862834515705463,1170355.0
2000-06-05,5.829714188355807,5.862837139308195,5.763466400214002,5.789965515470724,1245990.0
2000-06-06,5.803212476177055,5.942330568410005,5.763463821079389,5.862834515705463,499093.0
2000-06-07,5.796590608657742,5.955582156469694,5.789965515470724,5.789965515470724,883738.0
2000-06-08,5.862835573416614,5.89595914426778,5.796589060459794,5.796589060459794,1715725.0
2000-06-09,5.803214511230762,5.862836571667254,5.796590047430802,5.803214511230762,812083.0
2000-06-12,5.829716048495119,5.829716048495119,5.803216924783086,5.809841391338155,1304707.0
2000-06-13,5.839701882115697,5.839701882115697,5.773340595678976,5.799885110253665,827011.0
2000-06-14,5.819790281449336,5.8264260918751525,5.793246409923516,5.806518660597703,1036003.0
2000-06-15,5.8131571450145145,5.852973285529526,5.76670456119844,5.839701658573085,1165877.0
2000-06-16,5.786611349639142,5.872879415648245,5.786611349639142,5.872879415648245,608565.0
2000-06-19,5.872879415648245,5.872879415648245,5.720251347310805,5.872879415648245,2647730.0
2000-06-20,5.872882633116641,5.872882633116641,5.773341630356479,5.866246818195156,397085.0
2000-06-21,5.773342580302048,5.83970388955089,5.706982530699373,5.706982530699373,2367083.0
2000-06-22,5.713617813366093,5.713617813366093,5.541080963736233,5.554353222884054,626976.0
2000-06-23,5.547716943473329,5.607441159900823,5.514535983471961,5.607441159900823,893690.0
2000-06-26,5.720252928442042,5.720252928442042,5.607440326461042,5.614076139581286,336378.0
2000-06-27,5.640623126765972,5.740163527475686,5.614079229851099,5.627350863396957,1392782.0
2000-06-28,5.693710898672689,5.706982530699373,5.614078587220248,5.706982530699373,527954.0
2000-06-29,5.706981215424779,5.760069620765608,5.633985366631945,5.633985366631945,296072.0
2000-06-30,5.70698318396473,5.70698318396473,5.627350863396957,5.627350863396957,395094.0
2000-07-04,5.62071440323359,5.706982530699373,5.62071440323359,5.706982530699373,84094.0
2000-07-05,5.700346964749099,5.700346964749099,5.607443017194457,5.640622728539781,3830525.0
2000-07-06,5.67380257763273,5.773342332858967,5.607442530874222,5.773342332858967,948923.0
2000-07-07,5.793246409923516,5.806518660597703,5.733522226623506,5.806518660597703,828006.0
2000-07-10,5.806525445226328,5.872885516490511,5.773344464859303,5.813161263405761,622995.0
2000-07-11,5.833063983294646,5.965784647918044,5.806520732121856,5.945876579715675,930014.0
2000-07-12,5.945879798648227,5.992332402817081,5.939243982262585,5.939243982262584,1995376.0
2000-07-13,5.945875802652062,6.005600629276545,5.906060301273568,5.97242031000132,283632.0
2000-07-14,6.005602618564953,6.005602618564953,5.872881927324512,5.932606143909274,499590.0
2000-07-17,5.859608494112993,5.945876579715675,5.859608494112993,5.945876579715675,764314.0
2000-07-18,5.939242794345617,5.992331204281821,5.906063089230609,5.925971164228812,525466.0
2000-07-19,5.925971763031958,5.925971763031958,5.740162624391241,5.773342332858967,8805530.0
2000-07-20,5.773340821870285,5.806521781300062,5.673801092695413,5.733525308094071,1191254.0
2000-07-21,5.753433479004841,5.753433479004841,5.5609885716863925,5.607441159900823,375688.0
2000-07-24,5.607442530874222,5.773342332858967,5.607442530874222,5.773342332858967,926034.0
2000-07-25,5.83970363926359,5.83970363926359,5.706982286100456,5.773342332858967,1099198.0
2000-07-26,5.773340726696146,5.892789785347224,5.740161027459124,5.85960945628732,835470.0
2000-07-27,5.93924215954775,5.972422490939373,5.872882126587432,5.952514418068984,1774442.0
2000-07-28,5.97242170707456,5.97242170707456,5.77334037467666,5.839701658573085,793672.0
2000-07-31,5.839701658573085,5.925969753081328,5.8131571450145145,5.839701658573085,244819.0
2000-08-01,5.839703683386842,5.972423777906659,5.673802620502479,5.793251083464151,676238.0
2000-08-02,5.839705644915274,5.839705644915274,5.673804526305541,5.687076162321563,591646.0
2000-08-03,5.806523549838011,5.83970388955089,5.673802820809579,5.706982530699373,286618.0
2000-08-04,5.753437089995055,5.826432980449522,5.640624400442745,5.726893187086457,159232.0
2000-08-08,5.859613098939307,5.859613098939307,5.673804526305541,5.687076162321563,586173.0
2000-08-09,5.740162193556433,5.773341899533816,5.633986000747389,5.740162193556433,1003659.0
2000-08-10,5.839704145727283,5.839704145727283,5.6140788334989,5.640622728539781,341851.0
2000-08-11,5.706982098775481,5.706982098775481,5.65389431504044,5.6738023913968405,385142.0
2000-08-14,5.640619125117215,5.700343323172649,5.640619125117215,5.660527191135694,430922.0
2000-08-15,5.660530994500936,5.773343024523327,5.660530994500936,5.713619416161735,1281320.0
2000-08-16,5.7998862587192175,5.7998862587192175,5.647258103894969,5.76670592384208,348320.0
2000-08-17,5.766706084302942,5.806522865157219,5.647258261032148,5.740162193556433,543379.0
2000-08-18,5.740162870412253,5.740162870412253,5.680438636822922,5.706982530699373,260742.0
2000-08-21,5.693710227294291,5.740162193556433,5.693710227294291,5.740162193556433,151768.0
2000-08-22,5.806523300972806,5.806523300972806,5.720255177204439,5.773342332858967,561790.0
2000-08-23,5.706977725275133,5.806518660597703,5.627345480875119,5.806518660597703,515016.0
2000-08-24,5.806523875611021,5.939243982262585,5.773342904213452,5.939243982262584,451821.0
2000-08-25,5.939239417976583,5.939239417976583,5.872879415648245,5.872879415648245,195059.0
2000-08-28,5.839698972371893,5.879514464749346,5.6737980433234965,5.806518660597703,847910.0
2000-08-29,5.806521881325804,5.806521881325804,5.607441159900823,5.607441159900823,376683.0
2000-08-30,5.773340968351229,5.786613856318213,5.587533133271618,5.65389316434618,328914.0
2000-08-31,5.706981215424779,5.740161547490664,5.633985366631945,5.633985366631945,1561469.0
2000-09-01,5.73352610180434,5.760069991270668,5.653893803582377,5.760069991270668,234867.0
2000-09-05,5.773341014611582,5.773341014611582,5.640620951399004,5.700345168791538,367229.0
2000-09-06,5.726892959839448,5.726892959839448,5.64062417661894,5.687076162321563,581694.0
2000-09-07,5.680438886012659,5.680438886012659,5.633986912235339,5.640622728539781,1069840.0
2000-09-08,5.673802920504623,5.693710998717541,5.541082189144141,5.587534791523012,1099198.0
2000-09-11,5.574262046202911,5.640622728539782,5.567626229898468,5.640622728539781,355784.0
2000-09-12,5.673801080653692,5.693709152410992,5.607441051403651,5.680436894631828,369219.0
2000-09-13,5.693740115130182,5.746952846069962,5.65383072474982,5.733650136808439,686190.0
2000-09-14,5.733650136808439,5.733650136808439,5.6737854199400015,5.733650136808439,316971.0
2000-09-15,5.773558504074412,5.773558504074412,5.687088374551132,5.693739728730506,620507.0
2000-09-18,5.720347636639324,5.720347636639324,5.58731609071346,5.653832179325421,801136.0
2000-09-19,5.693743248818161,5.740304650753363,5.620576413716976,5.740304650753363,380664.0
2000-09-20,5.720346587970165,5.866681451051536,5.720346587970165,5.753604626179194,508050.0
2000-09-21,5.720346976456716,5.8400751645828,5.720346976456716,5.786862426094101,523973.0
2000-09-22,5.786862033090279,5.846726123087765,5.753604626179194,5.753604626179194,680219.0
2000-09-25,5.753607274732133,5.919896911027293,5.687091798993008,5.826774739953933,693157.0
2000-09-26,5.826771565168031,5.919893685502694,5.820120210607658,5.893287004665424,1200709.0
2000-09-27,5.906591123117457,5.97310657137646,5.899939136382976,5.899939136382976,476701.0
2000-09-28,5.953150648018084,6.039620776080428,5.919893246385253,5.946499293951087,634440.0
2000-09-29,5.9864098179232,6.019667857170438,5.919894370726684,5.939849068015434,364243.0
2000-10-02,6.006359972828404,6.086178701619513,6.006359972828404,6.059572669121638,467246.0
2000-10-03,6.079530900564038,6.185955723984087,6.079530900564038,6.179304369800913,473218.0
2000-10-04,6.232518094323918,6.24582143746408,6.052926434070836,6.106138544035446,611550.0
2000-10-05,6.139395753788158,6.185956501518463,6.052925613346751,6.185956501518464,313488.0
2000-10-06,6.166002343573946,6.166002343573946,5.986410060692122,6.03297081248808,435400.0
2000-10-10,6.032969587828188,6.066227621672952,5.986408845483807,6.013014893780901,282139.0
2000-10-11,6.01301694346519,6.079533033828358,6.01301694346519,6.019668931280351,519992.0
2000-10-12,6.072879843905725,6.072879843905725,5.919894255209218,6.052925778304309,1166872.0
2000-10-13,5.986409851692698,6.252472904575551,5.986409851692698,6.119441378134124,923048.0
2000-10-16,6.152697710513753,6.152697710513753,6.019666838629832,6.099484982981471,209490.0
2000-10-17,6.152698878244165,6.285730406674205,6.119441469610138,6.146047522776954,1395768.0
2000-10-18,6.185956450984021,6.279078576981831,6.185956450984021,6.272426590719033,523973.0
2000-10-19,6.219213124229468,6.352244626935815,6.219213124229468,6.318987224732618,437390.0
2000-10-20,6.385502524350846,6.518534024222063,6.285729057271893,6.518534024222062,1769466.0
2000-10-23,6.518532680601892,6.817852388844205,6.452017260025568,6.784594994204897,995698.0
2000-10-24,6.691473852397435,6.757989276162016,6.624958428632852,6.631609781619988,357774.0
2000-10-25,6.6449137148137645,6.684823102702749,6.485276163257828,6.651565700327167,1659994.0
2000-10-26,6.651566095888709,6.684823500242074,6.585050024586192,6.684823500242074,2052600.0
2000-10-27,6.684821547691557,6.831156356776264,6.65156415305225,6.784594994204897,656832.0
2000-10-30,6.618307664623762,7.017402212757325,6.618307664623762,6.984144175921715,933000.0
2000-10-31,6.984144112053333,7.0307054894569765,6.917628670288299,6.944234720734731,1543555.0
2000-11-01,6.937580831562402,6.937580831562402,6.651564447301748,6.718079870820557,1069840.0
2000-11-02,6.718079027563087,6.83115580151956,6.651563612393334,6.824504449391881,765309.0
2000-11-03,6.811201315374677,7.024051553760678,6.797898609492746,6.877716738677544,1023066.0
2000-11-06,6.837811888012254,6.984146155223711,6.751341093993492,6.897675992503045,381162.0
2000-11-07,6.897678193709592,6.917632901574525,6.831162711259247,6.851116787825883,727491.0
2000-11-08,6.884373067930803,6.9176304818738,6.684825427782448,6.9176304818738,412013.0
2000-11-09,6.917625911025972,6.917625911025972,6.757988409426838,6.817851841228856,1643075.0
2000-11-10,6.784598377238721,6.910978560038261,6.731385635465334,6.891023860785493,4309216.0
2000-11-13,6.718083473023519,6.95088852711487,6.718083473023519,6.9176304818738,651358.0
2000-11-14,6.944234098060278,6.970840777418856,6.884370647748111,6.9375821125717065,816562.0
2000-11-15,6.950887069093096,7.037357211024168,6.950887069093096,6.990795831193791,1064366.0
2000-11-16,6.990797297586851,6.990797297586851,6.897675780988773,6.9176304818738,603091.0
2000-11-17,6.871071190006595,7.117179663590616,6.871071190006595,7.117179663590616,729979.0
2000-11-20,7.1171762413070665,7.25020713632169,7.0506601625017895,7.216949728217015,1324611.0
2000-11-21,7.303417388138219,7.303417388138219,7.150431847794525,7.250204669459075,1385318.0
2000-11-22,7.183688593183787,7.216946618254712,7.150431199410554,7.183688593183786,959870.0
2000-11-23,7.183690197674308,7.250205631374812,7.150432796472973,7.177038843693608,214963.0
2000-11-24,7.150432222605303,7.21694765096752,7.117174192775303,7.150432222605303,482672.0
2000-11-27,7.083917536983034,7.143781618175039,6.957537389156899,7.0307048099353,1335061.0
2000-11-28,7.037355555600822,7.117174323622037,6.917627403569001,7.090568278047564,948923.0
2000-11-29,7.050658262739161,7.117174323622037,6.984142833154081,7.090568278047564,1126566.0
2000-11-30,7.083915780566395,7.190339945678895,7.083915780566395,7.183688593183786,773768.0
2000-12-01,7.183688593183787,7.283462668396563,7.117173174339628,7.183688593183786,1458466.0
2000-12-04,7.183689445868093,7.183689445868093,7.12382537241334,7.157083401431904,1061381.0
2000-12-05,7.157082446981102,7.157082446981102,7.017399627547767,7.077263061721513,1088251.0
2000-12-06,7.017403986298939,7.050661400241935,6.851114391391655,6.9176304818738,827509.0
2000-12-07,6.884369376564187,6.897672082489306,6.698125180635141,6.718079870820557,852389.0
2000-12-08,6.718079573628573,6.851110414781221,6.624958111081262,6.784594994204897,11094490.0
2000-12-11,6.791248408797226,6.791248408797226,6.578398745809583,6.5850501004973525,1529125.0
2000-12-12,6.651566172566654,6.651566172566654,6.4852766236913,6.5850501004973525,1140997.0
2000-12-13,6.598379741257426,6.598379741257426,6.465079574920447,6.531729658088937,25977208.0
2000-12-14,6.598379178884831,6.598379178884831,6.3717677767893806,6.398428313845161,945938.0
2000-12-15,6.298454573131223,6.431754763912476,6.131829018366703,6.211809385865818,4350019.0
2000-12-18,6.398427364673555,6.585048566076839,6.198476529295495,6.551723215988615,4298766.0
2000-12-19,6.618376474707373,6.731682213578344,6.55172637497054,6.725017393377445,2753221.0
2000-12-20,6.72501516799802,6.8649801413566784,6.545058756363769,6.778334977113012,3248830.0
2000-12-21,6.758343023210377,6.838324039107526,6.758343023210377,6.765007844295125,772773.0
2000-12-22,6.731683214674919,6.745012857059022,6.59838236280158,6.745012857059022,322942.0
2000-12-27,6.631704039402652,6.785000549225443,6.631704039402652,6.7116850196593365,283134.0
2000-12-28,6.751676180798614,6.75834099988804,6.665031002332714,6.665031002332713,414501.0
2000-12-29,6.718350689291437,6.864981134432572,6.665030872463297,6.731680959786388,299555.0
2001-01-02,6.798329011458166,6.864979078823956,6.751674027559676,6.798329011458166,1207178.0
2001-01-03,6.731680959786388,6.79833104710948,6.698355599836927,6.731680959786388,1523154.0
2001-01-04,6.731680540170198,6.765005265466548,6.531729658088937,6.531729658088937,1106662.0
2001-01-05,6.585046835209764,6.585046835209764,6.4450812872348,6.465076365516938,1006645.0
2001-01-08,6.465077700254311,6.631702543571754,6.465077700254311,6.585048194715453,484165.0
2001-01-09,6.585048655036811,6.631703007154439,6.398427451112388,6.478407786344097,655837.0
2001-01-10,6.531729060819378,6.578384684089285,6.49840370599455,6.545058696688723,1321128.0
2001-01-11,6.638370450853594,6.638370450853594,6.465079478119244,6.498404202916624,1507728.0
2001-01-12,6.498403746364996,6.558389005876897,6.398428313845162,6.398428313845161,3545400.0
2001-01-15,6.425091066054154,6.465081889362559,6.378436054391709,6.451751614926424,319957.0
2001-01-16,6.398431449204585,6.4517519168685045,6.365106077842627,6.445087095626532,2594486.0
2001-01-17,6.498404486674151,6.498404486674151,6.365103683936606,6.431753769017473,2935840.0
2001-01-18,6.491741506636333,6.491741506636333,6.2651312576106575,6.2651312576106575,635435.0
2001-01-19,6.245132198317255,6.378432980714783,6.065177059315378,6.158487037675504,4103707.0
2001-01-22,6.265127916623812,6.265127916623812,6.1584870376755045,6.158487037675504,552834.0
2001-01-23,6.278458808141674,6.278458808141674,6.131828360972211,6.145157999075718,1360936.0
2001-01-24,6.198477092182984,6.265127798412025,6.131827018529645,6.22513699512918,760830.0
2001-01-25,6.271791223643477,6.3984265252440204,6.271791223643477,6.385096893018002,2149632.0
2001-01-26,6.385100594808237,6.445085872328733,6.271794859744213,6.345109777218644,1879933.0
2001-01-29,6.451749490375124,6.451749490375124,6.279791979881615,6.431753769017473,253776.0
2001-01-30,6.465083002360381,6.485077468592709,6.358442053664541,6.4237599668432095,315976.0
2001-01-31,6.425091818326604,6.431756640037003,6.265131669244376,6.305121232082863,501083.0
2001-02-01,6.398427264300589,6.398427264300589,6.267792804912956,6.286455051275657,1128059.0
2001-02-02,6.3784349186813465,6.462414430781615,6.3664381166281245,6.438420194099265,608565.0
2001-02-05,6.498405271408514,6.498405271408514,6.365104452573831,6.425089726163056,697138.0
2001-02-06,6.498404486674151,6.538394664237833,6.365103683936606,6.431753769017473,6233435.0
2001-02-07,6.451746951874778,6.451746951874778,6.365101179527851,6.385096893018002,1444035.0
2001-02-08,6.398430325180345,6.431755058112035,6.365104959672719,6.378435232390957,457294.0
2001-02-09,6.382431379318975,6.431752674262598,6.293120546194136,6.331777879946011,277163.0
2001-02-12,6.298456127393259,6.398431611437976,6.298456127393259,6.35710858005311,234867.0
2001-02-13,6.383766934087474,6.3984300436596016,6.351775040062419,6.391765223881692,410022.0
2001-02-14,6.397096978033617,6.48507499975228,6.365104452573831,6.425089726163056,1702290.0
2001-02-15,6.378436352902619,6.465082191928496,6.378436352902619,6.445087095626532,974301.0
2001-02-16,6.531729658088937,6.585050104169204,6.431753584472515,6.531729658088937,2133709.0
2001-02-19,6.531730867249147,6.531730867249147,6.198479124563235,6.391765223881692,1660989.0
2001-02-20,6.331779374282659,6.525065456082959,6.331779374282659,6.411759734672321,2740781.0
2001-02-21,6.411759404707211,6.43175386119981,6.138492976580221,6.185147973547924,1157915.0
2001-02-22,6.2651312576106575,6.398431478517062,6.185150239460343,6.2651312576106575,880752.0
2001-02-23,6.331780137264708,6.398430234762173,6.2784596797211805,6.345109777218644,792677.0
2001-02-26,6.345108318091015,6.518399290825365,6.265128599031834,6.498404202916624,1248976.0
2001-02-27,6.498403649240778,6.5650537257326125,6.418423304420284,6.525064185898095,488146.0
2001-02-28,6.525063292455472,6.798329011458166,6.498402759448642,6.798329011458166,1486829.0
2001-03-01,6.811661717709909,7.006280642003789,6.811661717709909,6.93163226148384,1405222.0
2001-03-02,6.996946367258647,7.131580603837919,6.81165926879177,6.998279836710142,1265894.0
2001-03-05,6.998279836710142,7.064929903986211,6.934295443185785,6.998279836710142,1423136.0
2001-03-06,6.998279372841099,7.064929435699379,6.998279372841099,7.051599802673083,411515.0
2001-03-07,7.051603489287042,7.16490922470097,7.012946141634205,7.064933129282141,1380342.0
2001-03-08,7.064933021848316,7.09825901905708,6.964958193101627,6.964958193101627,2511885.0
2001-03-09,6.964955893611675,7.063597852327527,6.931630539981244,7.04493623626414,756850.0
2001-03-12,7.064929435699379,7.064929435699379,6.998279372841099,7.051599802673083,1567938.0
2001-03-13,7.064957412089331,7.076976933457575,6.9981810962484445,7.011535979152302,615531.0
2001-03-14,6.845928756482791,7.011534465689799,6.844592761461692,6.9647904842945385,639914.0
2001-03-15,6.964794955211802,6.964794955211802,6.87798564425374,6.944762622320682,261240.0
2001-03-16,6.877983380078698,6.998181774276052,6.711042257415247,6.824562575739793,1432590.0
2001-03-19,6.825898827054744,6.864629390578823,6.731076094777107,6.777819463109403,538901.0
2001-03-20,6.777819861208502,6.811208345563525,6.677655675691528,6.804530902202139,829499.0
2001-03-21,6.713712006952394,6.811205426857001,6.71104065048813,6.811205426857001,345832.0
2001-03-22,6.811205980359291,6.811205980359291,6.626902650108684,6.691008238948959,901651.0
2001-03-23,6.691008150337792,6.704363032246192,6.644264162336935,6.6642977527471725,746400.0
2001-03-26,6.677653268429392,6.777817417837668,6.6642977527471725,6.6642977527471725,463266.0
2001-03-27,6.677656820635737,6.731077644234397,6.664301297848994,6.71104467694136,878762.0
2001-03-28,6.650943073887471,6.677653472293541,6.650943073887471,6.677653472293541,738438.0
2001-03-29,6.6776524667883015,6.6776524667883015,6.497355244931094,6.570809621704494,2781584.0
2001-03-30,6.577486521546708,6.610874987114408,6.544098689752701,6.597520107906281,1190259.0
2001-04-02,6.610878686125497,6.630911649920503,6.564135315195169,6.610878686125497,973803.0
2001-04-03,6.624231850531582,6.697685602471849,6.604198893861724,6.64426417342762,788696.0
2001-04-04,6.697686125617024,6.697686125617024,6.577488376209426,6.584165817696337,623990.0
2001-04-05,6.564133837869038,6.670976076138431,6.564133837869038,6.617554640116783,1052922.0
2001-04-06,6.617553966775668,6.711041311857667,6.584165493437703,6.677653472293541,526461.0
2001-04-09,6.6776528142143565,6.877981733178323,6.6776528142143565,6.811205426857001,317469.0
2001-04-10,6.843261763482055,6.944761949073159,6.777820153863814,6.877984977479791,196054.0
2001-04-11,6.911370836999647,6.911370836999647,6.764462075809453,6.811205426857001,500586.0
2001-04-12,6.83791971092323,7.011538966613488,6.83124226662619,6.944762622320682,600603.0
2001-04-16,6.94475941956326,7.064957164122458,6.877982472292254,7.01420645603791,562786.0
2001-04-17,7.058280653180219,7.058280653180219,6.971470737041209,7.024892175144144,483667.0
2001-04-18,7.031567149314056,7.091666008421238,7.031567149314056,7.091666008421238,1219618.0
2001-04-19,7.111700460396152,7.111700460396152,7.038245445297463,7.0649564751104,933000.0
2001-04-20,7.063621316651679,7.078312194656768,6.9781480392022175,7.078312194656768,485160.0
2001-04-23,7.064957311942218,7.078312194656768,6.9781480392022175,7.078312194656768,286120.0
2001-04-24,6.979480385873762,7.078309137121721,6.944756565022236,6.990164540939834,353794.0
2001-04-25,7.024891396250856,7.078312194656768,6.946094926384812,7.078312194656768,764314.0
2001-04-26,7.078312194656768,7.078312194656768,6.9848254805594925,7.078312194656768,260245.0
2001-04-27,7.078311787067114,7.078311787067114,6.991502519325841,7.036910512243072,185107.0
2001-04-30,6.998180997047899,7.078312194656768,6.744429986411312,7.078312194656768,560298.0
2001-05-01,7.07830888607557,7.07830888607557,6.8779794012578375,6.95811119518493,442864.0
2001-05-02,6.944759732894306,6.944759732894306,6.724397191260207,6.837916865949737,1240517.0
2001-05-03,6.844593937661851,6.844593937661851,6.644264365181737,6.677653472293541,978282.0
2001-05-04,6.731075480576396,6.7577858837898495,6.577489236107642,6.75778588378985,469734.0
2001-05-07,6.744428432883013,6.797849852757563,6.684329573189289,6.753776595120377,309507.0
2001-05-08,6.757786500427846,6.837918351154074,6.7137144895476295,6.777819463109403,659320.0
2001-05-09,6.811205460801072,6.811205460801072,6.711040683933024,6.751106594680243,762821.0
2001-05-10,6.751105393698046,6.80452680978224,6.6749803035752935,6.788499941315416,1072826.0
2001-05-11,6.81121025801023,6.81121025801023,6.6776575506394,6.717723489605493,1568933.0
2001-05-14,6.7444296686114935,6.7444296686114935,6.677653356863696,6.691008238948959,863336.0
2001-05-15,6.677655318399045,6.704365090415462,6.668306517928889,6.684332761403149,1913770.0
2001-05-16,6.704363236925772,6.704363236925772,6.61087652561761,6.677653472293541,1980448.0
2001-05-17,6.677653472293541,6.697685795767714,6.650943073887471,6.677653472293541,1627152.0
2001-05-18,6.664297956203587,6.704363236925772,6.654949158318003,6.677653472293541,801136.0
2001-05-22,6.784495031083226,6.911370836999647,6.6776528142143565,6.811205426857001,1426122.0
2001-05-23,6.891339796229562,6.891339796229562,6.777819463109403,6.777819463109403,271690.0
2001-05-24,6.777818403274335,6.944760155365604,6.777818403274335,6.9180497538915215,1395768.0
2001-05-25,6.851272084471541,6.938081347502122,6.851272084471541,6.891337361907836,1244000.0
2001-05-28,6.9247244415982845,6.9247244415982845,6.691006461893113,6.771138268217896,316971.0
2001-05-29,6.811205243812319,6.811205243812319,6.677652634758775,6.678987996068133,436893.0
2001-05-30,6.670973397779467,6.6776514707096535,6.544098251163366,6.650941080309855,1192250.0
2001-05-31,6.687001520813849,6.876646930653328,6.637586809286425,6.691008238948959,2119776.0
2001-06-01,6.691009558869239,6.7577858837898495,6.650944270936034,6.75778588378985,980272.0
2001-06-04,6.797853013011932,6.844595747250115,6.644266121806443,6.657622275201362,491131.0
2001-06-05,6.677655654624876,6.691010541305515,6.610878686125497,6.610878686125497,1496283.0
2001-06-06,6.657621644362781,6.657621644362781,6.517390286065735,6.598857490353722,889709.0
2001-06-07,6.662961424591955,6.666968142473788,6.557454567163868,6.561461285045701,1182298.0
2001-06-08,6.624230909028319,6.673645612960491,6.564132047560609,6.673645612960491,1086261.0
2001-06-11,6.597523387568261,6.717721162834464,6.597523387568261,6.657622275201362,460778.0
2001-06-12,6.697686172188476,6.744430164243482,6.677653847588454,6.744430164243482,693157.0
2001-06-13,6.757811880251002,6.878248116492354,6.757811880251002,6.811339308035387,733462.0
2001-06-14,6.757809386505183,6.9250822984681,6.757809386505183,6.905008964803921,258752.0
2001-06-15,6.955860659910396,7.058900823213919,6.871555822244392,6.871555822244392,1673926.0
2001-06-18,6.851480815505587,6.991990325766308,6.851480815505587,6.942477589824093,809098.0
2001-06-19,6.871557552507537,6.951848378144793,6.757812004510966,6.804648107788911,707090.0
2001-06-20,6.797957568387681,6.858175053922358,6.757812154676977,6.77119353589296,871795.0
2001-06-21,6.791267930004913,6.824722661419287,6.704286390365385,6.824722661419287,1508723.0
2001-06-22,6.82338216808127,6.82338216808127,6.690903194823707,6.804648107788911,622995.0
2001-06-25,6.737737306836777,6.844791497703966,6.737737306836777,6.844791497703966,549848.0
2001-06-26,6.844792950028559,6.938465783807287,6.73104804654508,6.818029555390913,757845.0
2001-06-27,6.824722342295944,6.844795053199662,6.697595384916226,6.757813517627382,672755.0
2001-06-28,6.824722342295944,6.824722342295944,6.737740806723664,6.757813517627382,436893.0
2001-06-29,6.818028046556049,6.818028046556049,6.644064432331354,6.743089923123194,1287789.0
2001-07-03,6.791265230850486,6.791265230850486,6.690902346559166,6.791265230850486,459782.0
2001-07-04,6.724355233507187,6.757809945674175,6.704282533213228,6.743089923123194,293086.0
2001-07-05,6.74309226524084,6.74309226524084,6.657448121543577,6.6708307730960525,589656.0
2001-07-06,6.70428125141377,6.70428125141377,6.597226446959813,6.623990465588827,445850.0
2001-07-09,6.623995389007654,6.737740965147044,6.623995389007654,6.690904850280953,667779.0
2001-07-10,6.704282199929239,6.704282199929239,6.630682090833151,6.650754790129253,243824.0
2001-07-11,6.644067944162473,6.757813517627382,6.630685925216159,6.757813517627382,437888.0
2001-07-12,6.784574541239408,6.891628750173092,6.784574541239408,6.791265230850486,353794.0
2001-07-13,6.858176757802124,6.858176757802124,6.724359102207703,6.824722661419287,534920.0
2001-07-16,6.858175053922358,6.891629777025071,6.77119353589296,6.77119353589296,510538.0
2001-07-17,6.858174026255876,7.052210375125931,6.858174026255876,6.945156166282772,1329587.0
2001-07-18,6.844793991386345,6.931776148496839,6.844793991386345,6.899659435014158,605579.0
2001-07-19,6.95854072592389,6.95854072592389,6.84479515083647,6.878249881163716,286120.0
2001-07-20,6.838099069930608,6.938462546788082,6.772528307385792,6.931771860007923,326426.0
2001-07-23,6.958538296933828,7.092355901468582,6.945156282467835,7.092355901468582,668277.0
2001-07-24,7.045519803384548,7.35999238060068,7.032137788918554,7.092355901468582,1229072.0
2001-07-25,7.192718685343788,7.326536899382865,7.120456583049595,7.19673271738971,615531.0
2001-07-26,6.971922051369503,7.24624931366915,6.971922051369503,7.199413199630287,825021.0
2001-07-27,7.207439586204539,7.226174279810463,7.025447234122153,7.0254472341221526,420970.0
2001-07-30,7.119115393636269,7.125807349748586,7.058897949120567,7.078970642302783,647378.0
2001-07-31,6.97191897678744,7.078973811710627,6.925083518434295,6.925083518434295,1321128.0
2001-08-01,7.024107115177037,7.038827772807327,6.92508289412372,6.957198325655434,897670.0
2001-08-02,6.864865076569324,7.092354843332048,6.864865076569324,7.072282777174631,1755035.0
2001-08-03,7.145880251796364,7.226171034007211,7.025444078480095,7.172643634189639,589656.0
2001-08-07,7.172649765498583,7.199413805801258,7.092358914653684,7.159268380378809,737941.0
2001-08-08,7.206101575241631,7.206101575241631,7.025447234122153,7.0254472341221526,488643.0
2001-08-09,7.092357228167951,7.112429936106103,6.958539598601214,6.974597637945453,1072328.0
2001-08-10,6.965227112079925,7.025445208423287,6.831408908528748,6.884936316955444,365736.0
2001-08-13,6.891629426461866,7.14588391204004,6.858174705060927,7.018756986766626,2182971.0
2001-08-14,7.1391935026476405,7.152574883709399,6.891629697597284,6.978611214624199,642899.0
2001-08-15,7.065595455325704,7.105740880441011,7.012068645193,7.012068645192999,545370.0
2001-08-16,7.119118581017784,7.119118581017784,6.858173452818265,6.925083518434295,1318640.0
2001-08-17,6.945155513558338,6.945155513558338,6.824719301791972,6.880922740276698,437888.0
2001-08-20,6.878248910180809,6.878248910180809,6.797958076755062,6.842118162145509,324933.0
2001-08-21,6.797957392532442,7.0856659716726735,6.797957392532442,6.958539043221197,345334.0
2001-08-22,6.991991251063631,7.084325412992768,6.965227228885891,7.084325412992768,543877.0
2001-08-23,7.038828063516537,7.082988133137733,6.991991972420164,7.072282777174631,2175507.0
2001-08-24,7.1592653747842725,7.2061014731039315,7.092355937148991,7.192720093601913,1359443.0
2001-08-27,7.192724441622085,7.226178545631519,7.105742247121522,7.206105829213187,622995.0
2001-08-28,7.206100716545862,7.226173418722782,7.139191920966535,7.139191920966535,492624.0
2001-08-29,7.206099720193087,7.219481731471179,7.072282147536748,7.103060201948329,401563.0
2001-08-30,7.159267274476234,7.259630822529051,7.092357819086712,7.2261760948342895,1619688.0
2001-08-31,7.125814228030225,7.226177155786934,7.012068645193,7.012068645192999,498098.0
2001-09-04,7.125811235242661,7.226174120847706,7.125811235242661,7.212792741450389,742917.0
2001-09-05,7.2261760595766,7.2261760595766,7.179339314026166,7.186031275582812,661808.0
2001-09-06,7.206098457339888,7.212789779321866,7.125808308835446,7.194055093821981,571245.0
2001-09-07,7.199411622519667,7.199411622519667,6.978611214624198,6.978611214624199,677731.0
2001-09-10,7.052214208530306,7.058905536804248,6.959879974653559,6.971923349496047,375190.0
2001-09-11,6.971923349496046,6.971923349496046,6.971923349496046,6.971923349496047,0.0
2001-09-13,6.791264704741336,6.957199001497942,6.690901828224977,6.751119935153534,405544.0
2001-09-14,6.759151343019565,6.8662055865497305,6.673507821189136,6.851485556623289,688678.0
2001-09-17,6.777887530184335,7.052214208530306,6.777887530184335,6.971923349496047,3925069.0
2001-09-18,7.045518803652829,7.12581024402445,6.958537309544445,7.112427596426109,2673605.0
2001-09-19,7.159268380378808,7.1953991362527,7.025450083960124,7.159268380378809,1231062.0
2001-09-20,7.1458834615351385,7.1458834615351385,6.991993149861639,7.0254472341221526,1162891.0
2001-09-21,6.958538180524898,7.01206560246212,6.824719943197485,6.945156166282772,1703285.0
2001-09-24,6.931775058702701,7.0762986590746495,6.931775058702701,6.998683862472675,371210.0
2001-09-25,7.045517206131541,7.165953386834113,6.998681125313117,7.165953386834113,878264.0
2001-09-26,7.159267521987227,7.159267521987227,7.065594662222306,7.145885503440384,1436571.0
2001-09-27,7.105740934805022,7.159268380378808,7.058904816822687,7.159268380378809,722515.0
2001-09-28,7.159266834825146,7.232866342189816,7.105739400806944,7.232866342189816,1272363.0
2001-10-01,7.293084915192345,7.293084915192345,7.192722002170995,7.2261760948342895,610058.0
2001-10-02,7.212791347509348,7.219482035914966,7.139191234922862,7.219482035914966,340856.0
2001-10-03,7.219482035914966,7.239554101131822,7.156587278789938,7.219482035914966,263230.0
2001-10-04,7.159263966209887,7.252936779450516,7.045518452634204,7.045518452634204,303536.0
2001-10-05,7.192721967076533,7.192721967076533,7.058903691981876,7.186031275582812,321450.0
2001-10-09,7.112424707585846,7.1793334731829175,7.07227995625236,7.078970642302783,757347.0
2001-10-10,6.690903186820613,6.690903186820613,6.491513499020189,6.516938884772817,52918765.0
2001-10-11,6.543703295750668,6.583848710847104,6.490176498976351,6.4968671898152905,2960222.0
2001-10-12,6.515598221901008,6.609270381091566,6.496863536050479,6.554405604011092,1167370.0
2001-10-15,6.583845444989604,6.623990840172278,6.526304008242279,6.605256153078741,1153437.0
2001-10-16,6.637372474903335,6.6561071609374345,6.579830406378899,6.623990465588827,782725.0
2001-10-17,6.636031403715461,6.656104727865144,6.590533350714754,6.617297359560452,1065362.0
2001-10-18,6.623992055199534,6.623992055199534,6.54771528233627,6.563773951379821,1424629.0
2001-10-19,6.543704223266538,6.563776933659896,6.45672205487432,6.49017741890524,1383826.0
2001-10-22,6.549055296751277,6.583848028564722,6.4901758264011935,6.583848028564722,849403.0
2001-10-23,6.6079362661772345,6.623994942219844,6.577158830512843,6.597230905503147,890206.0
2001-10-24,6.585185348901675,6.642727437224953,6.543701931293626,6.603920676413199,1867990.0
2001-10-25,6.617300391245861,6.650754465083587,6.5905363701383495,6.5905363701383495,1291272.0
2001-10-26,6.617302055300865,6.623992744744697,6.591876673376777,6.603920676413199,903642.0
2001-10-29,6.617300391245861,6.617300391245861,6.557082296300624,6.5905363701383495,1090242.0
2001-10-30,6.590538078747144,6.590538078747144,6.459397135458693,6.459397135458693,1295253.0
2001-10-31,6.463409073448258,6.590535942858116,6.459395042070368,6.570463245844398,2110322.0
2001-11-01,6.583844999654652,6.610609017986825,6.523626910953826,6.6106090179868255,580699.0
2001-11-02,6.623994032787956,6.6708307730960525,6.563775910990169,6.6708307730960525,639914.0
2001-11-05,6.603920451190893,6.757810748369609,6.597228491912747,6.744428734907059,1136518.0
2001-11-06,6.74442891444969,6.74442891444969,6.657446777174443,6.7176648868121065,1453987.0
2001-11-07,6.690903901976814,6.744430701371255,6.664140502279593,6.724357992840481,327421.0
2001-11-08,6.757811310570953,6.878247536659593,6.704283887298902,6.823381467408049,523475.0
2001-11-09,6.824720965851024,6.824720965851024,6.7377394478216255,6.77119353589296,540891.0
2001-11-12,6.8046475405564335,6.824720245292497,6.704284016876122,6.818029555390913,485160.0
2001-11-13,6.818029998371677,6.831411379044259,6.791265966963809,6.811339308035387,1085763.0
2001-11-14,6.818030123738909,6.824720814198225,6.757812004510966,6.804648107788911,673750.0
2001-11-15,6.818027550812544,6.8314089266814335,6.710972733674682,6.710972733674682,956387.0
2001-11-16,6.804649810572474,6.804649810572474,6.672169534100551,6.694918903405173,1636606.0
2001-11-19,6.724357992840481,6.777885427266355,6.690903901976814,6.724357992840481,1076806.0
2001-11-20,6.751120458152729,6.811338569746292,6.724356429645845,6.791265230850486,789691.0
2001-11-21,6.791267930004913,6.925086855662408,6.777886545464392,6.824722661419287,1701792.0
2001-11-22,6.8581729561454665,6.891627669015056,6.824718878307061,6.890289658309004,359765.0
2001-11-23,6.858176534942157,6.911703976459444,6.811341055540741,6.878249881163716,955392.0
2001-11-26,6.878248452577867,6.958539280661944,6.831411712841232,6.910365164830329,1304707.0
2001-11-27,6.945155585572258,6.97191897678744,6.925083518434295,6.925083518434295,639914.0
2001-11-28,6.938466871818195,6.95853957970183,6.891630130068775,6.938466871818195,1381835.0
2001-11-29,6.958538419433396,7.062915974999226,6.938465714896688,6.991993138671675,1750557.0
2001-11-30,6.985300989910646,6.985300989910646,6.925083518434295,6.925083518434295,1181800.0
2001-12-03,6.938465726000987,7.025447234122153,6.891628991986177,7.0254472341221526,943450.0
2001-12-04,7.025447677034276,7.078975104269508,6.998684280932332,7.018756986766626,1221110.0
2001-12-05,7.072283968136962,7.072283968136962,6.98530182498449,7.0254472341221526,1157418.0
2001-12-06,7.025447953434466,7.045520660058475,6.958539143031562,6.978611214624199,2264080.0
2001-12-07,6.95853957970183,6.965230270652571,6.911702837952409,6.938466871818195,797155.0
2001-12-10,6.905011614647824,6.978611114525929,6.87824821787682,6.958539043221197,889211.0
2001-12-11,6.958540952045245,6.978613028856025,6.824722661419287,6.824722661419287,1188269.0
2001-12-12,6.871645918692543,6.871645918692543,6.738906090286298,6.8233771793987765,842934.0
2001-12-13,6.824719947134712,6.824719947134712,6.771087366580701,6.7724280061178685,755854.0
2001-12-14,6.797902089414827,6.797902089414827,6.670524813543023,6.671866089112543,1974477.0
2001-12-17,6.678569473515086,6.724156932850164,6.56996433639859,6.724156932850164,3919595.0
2001-12-18,6.749632218706116,6.764381794941389,6.6973409274010205,6.764381794941389,1940640.0
2001-12-19,6.750975437742983,6.80460738368117,6.704047325977351,6.79522163407227,1239522.0
2001-12-20,6.771085370895677,6.804605167118436,6.730860470126771,6.784493034873315,2183469.0
2001-12-21,6.838129281203956,6.8917618748257805,6.80460883065544,6.8917618748257805,4676445.0
2001-12-24,6.90516648213482,6.972207353485188,6.887736262802107,6.931982448907734,188093.0
2001-12-27,6.972213075951895,7.005733539139108,6.940033253133979,6.989643309590528,640411.0
2001-12-28,6.9896422612954,7.012436325551108,6.95209988263083,6.95209988263083,603091.0
2001-12-31,6.938692253355762,6.978915912617463,6.938692253355762,6.972212075453705,717042.0
2002-01-02,6.9722098385227165,6.9722098385227165,6.854218270109853,6.867626576414666,1129552.0
2002-01-03,6.871647260166455,6.8917600341469685,6.82471978723432,6.838127454849547,1038491.0
2002-01-04,6.8716459381567,6.8716459381567,6.791198039105886,6.8046057041416645,1392285.0
2002-01-07,6.90382750940617,6.90382750940617,6.77779148073109,6.801926174792037,1071333.0
2002-01-08,6.8247209671150015,6.878353555684605,6.791200519724131,6.844832472014788,595130.0
2002-01-09,6.885056001629393,6.905167502471798,6.858239394615221,6.870307058655243,1535594.0
2002-01-10,6.8703078221631,6.885056766776322,6.757679460000408,6.77108776499758,674248.0
2002-01-11,6.811311522601548,6.8917600738719775,6.784494914658844,6.871647299775532,819050.0
2002-01-14,6.8984638579920565,7.005729016431991,6.8984638579920565,6.911872161866757,1104672.0
2002-01-15,6.9722055351537975,6.9722055351537975,6.871644254354341,6.906505956485381,672258.0
2002-01-16,6.931987591845094,6.931987591845094,6.811315333699206,6.897127127316208,620507.0
2002-01-17,6.905168151404026,6.9520968999496775,6.891760482915733,6.9252802904153405,439878.0
2002-01-18,6.864944613193522,7.005730237723599,6.831424802081597,6.844832472014788,905632.0
2002-01-21,6.852875292988773,6.852875292988773,6.804605915778299,6.830081243673068,402558.0
2002-01-22,6.8917584076239615,6.8917584076239615,6.791197742848879,6.864941806164817,595130.0
2002-01-23,6.8783523375335305,6.992320056897844,6.8582395636378095,6.927961725546867,1007142.0
2002-01-24,6.97087075382354,7.005732488430793,6.925283261591274,6.95209988263083,620507.0
2002-01-25,6.965503705269599,6.965503705269599,6.891758999343331,6.9078485798330425,813078.0
2002-01-28,6.965507202418705,7.066067290036955,6.9386912214724425,7.02584363675709,1502752.0
2002-01-29,7.052657457422976,7.134446651465745,7.02584148469064,7.032545318804009,950416.0
2002-01-30,7.0325388665369495,7.092875227035989,6.999018454166944,7.0928752270359885,1067850.0
2002-01-31,7.092875227035989,7.173323707701376,7.039242694499638,7.0928752270359885,864331.0
2002-02-01,7.072766399240658,7.233663435468962,7.072766399240658,7.233663435468963,816562.0
2002-02-04,7.240370922080443,7.32618267564172,7.141150863304345,7.173330668564136,809098.0
2002-02-05,7.173330668564136,7.22696325314452,7.159922363349314,7.173330668564136,1210661.0
2002-02-06,7.173328890475383,7.226961461761594,7.021817560591479,7.0526560822904605,1054912.0
2002-02-07,7.052659693272354,7.119699964495875,7.02584371203876,7.079475674505949,700123.0
2002-02-08,7.11969808398375,7.220258782397661,7.0794738046181855,7.173330668564136,416491.0
2002-02-11,7.240371856412364,7.267188470302548,7.1264028380765305,7.192103096712197,502078.0
2002-02-12,7.171988630548572,7.180033740078367,7.139810101265884,7.146513935021494,263728.0
2002-02-13,7.1398113784777255,7.371770685215885,7.1398113784777255,7.371770685215886,1082778.0
2002-02-14,7.370429206099115,7.642613400405385,7.361043456463882,7.595685288508092,1509718.0
2002-02-15,7.599710607387989,7.965752461814769,7.599710607387989,7.837034461055443,5068554.0
2002-02-18,7.776698395537778,7.800833101388267,7.542056447107824,7.575576907249013,1653525.0
2002-02-19,7.575576907249013,7.629208879939893,7.448199540480005,7.575576907249013,2251640.0
2002-02-20,7.575572067914347,7.6667469995247695,7.575572067914347,7.642612309091709,850896.0
2002-02-21,7.609095642813811,7.790104941248538,7.515238757458344,7.76328832470181,1749064.0
2002-02-22,7.810216705852374,7.810216705852374,7.67613553847375,7.803512233902085,557312.0
2002-02-25,7.843733799861438,7.843733799861438,7.602388800337686,7.669429042634351,1440054.0
2002-02-26,7.642611561955039,7.763284366044665,7.53534705930161,7.673450718886166,687683.0
2002-02-27,7.602388484666979,7.776693234656484,7.602388484666979,7.743172796760612,1960544.0
2002-02-28,7.682838350367004,7.909435728464839,7.682838350367004,7.749879243262276,1002664.0
2002-03-01,7.810215721236746,7.810215721236746,7.689542876692632,7.709654381171052,1091734.0
2002-03-04,7.7096517672226,7.733787091483087,7.682835800731029,7.702947934669386,859355.0
2002-03-05,7.702952494771866,7.709656331293711,7.528647654971147,7.583620259752645,1253454.0
2002-03-06,7.595685834720972,7.629205644367105,7.555461554122477,7.602390305673333,1295253.0
2002-03-07,7.60909713547936,7.743177699399224,7.60909713547936,7.662729742814807,655339.0
2002-03-08,7.702947819470193,7.70697037345345,7.626521838903146,7.660041637446634,2208846.0
2002-03-11,7.629205095743784,7.682837678111314,7.595685288508092,7.595685288508092,732467.0
2002-03-12,7.588983193460335,7.609095974887658,7.548759539442899,7.598369582312467,401066.0
2002-03-13,7.64539198291195,7.64539198291195,7.584927550556559,7.611801056689309,1036998.0
2002-03-14,7.611804104073042,7.67898725867281,7.611804104073042,7.642708074632122,675243.0
2002-03-15,7.660177582713206,7.771700215202935,7.660177582713206,7.678988921083905,3334418.0
2002-03-18,7.69913978660705,7.759604230185412,7.658830157554808,7.726012660098884,645387.0
2002-03-19,7.732734352855738,7.786480762725072,7.726016290733052,7.732734352855739,670267.0
2002-03-20,7.766322886685634,7.812007090200391,7.746168072263565,7.793195760038732,770285.0
2002-03-21,7.853659064885263,7.853659064885263,7.799912688340839,7.799912688340839,438883.0
2002-03-22,7.813349092497066,7.893968334894231,7.766321413641672,7.892624213259782,2704456.0
2002-03-25,7.813354557468581,7.860382269217029,7.692425609290307,7.746172021023753,508547.0
2002-03-26,7.746166003176087,7.752884060312648,7.685701576060603,7.739447946039524,1794843.0
2002-03-27,7.7273592470746655,7.859037325634312,7.558058495995583,7.8469440504834145,1171350.0
2002-03-28,7.781102396113543,7.893969091232026,7.781102396113543,7.826786595340444,691664.0
2002-04-01,7.860379919997807,7.947717892665757,7.759605826634106,7.927562436363903,548355.0
2002-04-02,7.92756301503369,8.102238335490842,7.92756301503369,7.994745536303752,1145973.0
2002-04-03,7.974589877258613,7.994744056041751,7.853660978785522,7.853660978785522,799643.0
2002-04-04,7.927559570055649,7.927559570055649,7.853659020061345,7.918154544020775,1702290.0
2002-04-05,7.900688348453626,8.028335938935614,7.887252229813745,7.961152795220141,491131.0
2002-04-08,7.961151057148372,7.961151057148372,7.8670950590583475,7.900686623582401,275670.0
2002-04-09,7.961152969533525,8.021617417623938,7.927561396940284,8.008181298689866,1032520.0
2002-04-10,7.994747840211063,8.088804544826674,7.994747840211063,8.061931018470974,650363.0
2002-04-11,8.095522690122328,8.189578120438002,8.061931100649959,8.129113641965347,880752.0
2002-04-12,8.13045104630936,8.315875421265433,8.13045104630936,8.263473171608398,923048.0
2002-04-15,8.235259293923134,8.243320838192211,8.164045691796114,8.22988471853406,360262.0
2002-04-16,8.283626849183218,8.283626849183218,8.162697999379503,8.20972631050014,511035.0
2002-04-17,8.162705148231494,8.176141911409344,8.041776192518869,8.061931018470974,767299.0
2002-04-18,8.014898299303226,8.061925984617677,7.962496039599378,7.978619762767565,446347.0
2002-04-19,7.927561396940284,8.055208990217178,7.898001552707909,8.008181298689866,839451.0
2002-04-22,8.008184881676067,8.061930656717108,7.967875231580628,8.028339706723786,312493.0
2002-04-23,8.028335938935614,8.061926873164332,7.893970289133685,7.961152795220141,821040.0
2002-04-24,7.927565120141759,8.082086299116128,7.927565120141759,8.05924386599375,1080787.0
2002-04-25,8.05924404841301,8.129113559101539,8.008185241018259,8.061931018470974,1051926.0
2002-04-26,8.061926650519682,8.0753634064175,8.028335717218637,8.035053776353047,481677.0
2002-04-29,8.051182465340677,8.06193098315479,7.954438791090898,7.981311679699536,1801312.0
2002-04-30,7.994747481471832,8.060587171748411,7.981311356526231,8.028339706723786,1208173.0
2002-05-01,8.028337753382525,8.061928695202974,7.961154594483301,7.994745536303752,1648549.0
2002-05-02,8.06192818523926,8.196293856909136,8.06192818523926,8.18420122063937,1969501.0
2002-05-03,8.196291210222078,8.263474343177286,8.149263527256567,8.164043765496398,1375864.0
2002-05-06,8.209725217288547,8.209725217288547,8.12910535719267,8.151947767785098,513523.0
2002-05-07,8.216444016282724,8.243316880325612,8.129106092293005,8.223162072886256,890704.0
2002-05-08,8.250039692805656,8.330659606666568,8.203012631842615,8.330659606666568,1401739.0
2002-05-09,8.317219763486131,8.323937821470887,8.196290893987216,8.243318575138275,884235.0
2002-05-10,8.29707138433059,8.310507510716654,8.229888839512114,8.276916557122108,1114126.0
2002-05-13,8.310503857965843,8.451587586414085,8.303785797725629,8.424714707824123,871795.0
2002-05-14,8.377687168402137,8.377687168402137,8.276913074758632,8.323940772582562,1349989.0
2002-05-15,8.323936962489457,8.330655657409771,8.2298816098933,8.263473171608398,868810.0
2002-05-16,8.270193123168566,8.43143163612623,8.231226979169405,8.43143163612623,898666.0
2002-05-17,8.444868603893786,8.532206565623758,8.444868603893786,8.518769808981675,501581.0
2002-05-21,8.564455183098227,8.565798029927642,8.330658918754514,8.451587185487302,2019261.0
2002-05-22,8.451586735701781,8.451586735701781,8.270194026441613,8.337376534968678,940962.0
2002-05-23,8.364249703018581,8.458305728345099,8.344095523622608,8.397841277269993,2697490.0
2002-05-24,8.485178690212104,8.485178690212104,8.364249786849875,8.370967846715864,1096213.0
2002-05-27,8.397840352445579,8.465023493549765,8.33065784897039,8.463679371634806,118926.0
2002-05-28,8.465027712328165,8.498618661992236,8.34544161055339,8.465027712328165,502078.0
2002-05-29,8.49861488555827,8.49861488555827,8.211072887976336,8.227196613165887,659320.0
2002-05-30,8.263481361254719,8.276917489153773,8.095524023851427,8.196298171241619,2172024.0
2002-05-31,8.209732041273652,8.473088216868884,8.162703697325053,8.473088216868884,1489814.0
2002-06-03,8.434120008470998,8.62357554778283,8.330658952170793,8.573860246328547,974301.0
2002-06-04,8.573863470900859,8.585956748511197,8.451590397974886,8.532210335822539,1955568.0
2002-06-05,8.499960467003024,8.53220792291907,8.431433826145009,8.491898284209446,827509.0
2002-06-06,8.465024214590292,8.478460333852409,8.297066985152433,8.310503104414549,1157915.0
2002-06-07,8.290346893918226,8.323937821470887,8.236600517153523,8.243318575138275,658822.0
2002-06-10,8.310500210277654,8.310500210277654,8.1962900481782,8.263473171608398,837958.0
2002-06-11,8.162700544842824,8.263475255400374,8.068645168528818,8.149264426871671,2114800.0
2002-06-12,8.18561477436948,8.18561477436948,7.929814132981759,7.97693505156908,1982438.0
2002-06-13,7.976936953676911,8.010594486882212,7.882694455137004,7.916352627235516,2298912.0
2002-06-14,7.913656823729565,7.916349118523961,7.815375285875605,7.889422976115374,1585354.0
2002-06-17,7.909621568580866,8.09810657329118,7.909621568580866,8.05771638180191,2105843.0
2002-06-18,8.071179652841051,8.199079687765453,8.010594686000493,8.184270781678674,1893368.0
2002-06-19,8.192344831973836,8.313513436445568,8.141184839715942,8.293318669033612,2377533.0
2002-06-20,8.326975802848876,8.528923467608461,8.279855532928874,8.475071182934522,1367902.0
2002-06-21,8.39429250609339,8.40102388226639,8.232734366797747,8.293318669033612,1381338.0
2002-06-24,8.293321421327747,8.293321421327747,8.178884155050863,8.203118011766259,622995.0
2002-06-25,8.238122088025273,8.265048878650102,8.045598665634172,8.091373443024604,1236038.0
2002-06-26,8.091371588116319,8.27985652370826,7.976934351427857,8.226003593697277,2023242.0
2002-06-27,8.266395529249348,8.51142577997352,8.181577979857552,8.448149154941976,2038170.0
2002-06-28,8.380834201279294,8.51546627869974,8.37410282102094,8.415838528630742,1971491.0
2002-07-02,8.481803647012434,8.481803647012434,8.279855971554658,8.414487329264535,1387309.0
2002-07-03,8.448144453945194,8.501996734879546,8.382174930630951,8.500650587579408,1878938.0
2002-07-04,8.414490981459156,8.502001465842602,8.414490981459156,8.448149154941976,166696.0
2002-07-05,8.475072283172254,8.481804298800142,8.313514130391033,8.44141412171183,504069.0
2002-07-08,8.441415872098544,8.481806057562045,8.391602012809345,8.461610645383724,677731.0
2002-07-09,8.46026209802301,8.461608245488723,8.357942112769761,8.427950725488182,1620186.0
2002-07-10,8.414489720682683,8.549121755548265,8.394294947397503,8.461610645383724,1942133.0
2002-07-11,8.374102354852864,8.549123981867035,8.341790325846159,8.341790325846159,2164560.0
2002-07-12,8.353906487531779,8.367369884437643,8.145226710510377,8.212543056146478,1519173.0
2002-07-15,8.252936497954726,8.252936497954726,7.991750436010077,8.077914811255704,1724184.0
2002-07-16,8.09137161463972,8.09137161463972,7.835570994865294,7.875960532782677,3427469.0
2002-07-17,7.936545106281311,7.936545106281311,7.606697415172687,7.727866032995408,3479717.0
2002-07-18,7.726519246498048,7.774986949184346,7.680744477913444,7.727866032995408,984750.0
2002-07-19,7.734599953308912,7.741331332437116,7.606699916513621,7.62016267477003,1104672.0
2002-07-22,7.692861546145686,7.754792640130393,7.170489842800382,7.674012924546295,2535272.0
2002-07-23,7.4922601092842385,7.640354859745759,7.236459504948007,7.237805652425874,2709930.0
2002-07-24,7.135485454459962,7.465333773216965,7.081633163192169,7.458602396531742,3479717.0
2002-07-25,7.47206896178312,7.633627834684878,7.270121169272586,7.539384679655521,3137866.0
2002-07-26,7.478796739847099,7.606697372764485,7.478796739847099,7.606697372764485,930512.0
2002-07-29,7.828841333239299,7.828841333239299,7.485529546839301,7.564963131409456,582690.0
2002-07-30,7.593235734497708,7.822110267918114,7.579772977632861,7.700941622775487,1377357.0
2002-07-31,7.674013058215251,7.700939843509975,7.593233980117122,7.606697372764485,1689850.0
2002-08-01,7.5730411015559955,7.6726688264585405,7.539382930979767,7.546114948430922,450328.0
2002-08-02,7.581115337101977,7.721133189250473,7.540726444393683,7.653816877319875,473715.0
2002-08-06,7.606696020001413,7.808643679332675,7.606696020001413,7.754791396106278,1396266.0
2002-08-07,7.756136777761034,7.828838317267391,7.707669723649692,7.808643551664442,543379.0
2002-08-08,7.835572319569293,7.875961864315047,7.828840941742706,7.873269568741656,749883.0
2002-08-09,7.902888448673121,8.044251851621057,7.815377344729002,7.956741386570033,902149.0
2002-08-12,7.875959040513944,7.976932866175753,7.768253839438976,7.768253839438976,269202.0
2002-08-13,7.80864545453649,7.875961143319373,7.640355913132759,7.795182061222694,753864.0
2002-08-14,7.875960532782677,7.923081447388623,7.694208251047457,7.875960532782677,1256938.0
2002-08-15,7.943276437696289,7.943276437696289,7.754792774020182,7.866536441293409,389123.0
2002-08-16,7.923084642580045,7.975591446383189,7.828842775362653,7.94327941968281,1523154.0
2002-08-19,8.044255442073052,8.064449584043063,7.9432808988627155,7.994441564090903,910110.0
2002-08-20,7.909621883773711,8.037521925793463,7.909621883773711,7.94327941968281,2480536.0
2002-08-21,7.997132371587935,7.997132371587935,7.87596370897135,7.94327941968281,1022568.0
2002-08-22,7.9432811731354525,7.9702079744786465,7.808649721993091,7.896160868018368,1782901.0
2002-08-23,7.835570782020778,7.894808939728601,7.808644637104942,7.8167221611332,514518.0
2002-08-26,7.855765763823985,7.875960532782677,7.7547925579235315,7.875960532782677,497600.0
2002-08-27,7.923082696680213,7.990399029752122,7.815377458215504,7.890771316808733,1187771.0
2002-08-28,7.886738317558082,7.896163275906348,7.836924422665465,7.855773061574801,579704.0
2002-08-29,7.822112102007876,8.044254670189568,7.811341638433327,8.040215586625784,1008635.0
2002-08-30,7.943279759827212,8.076565677748937,7.943279759827212,8.0563708997814,543877.0
2002-09-03,7.976933052058057,7.976933052058057,7.734595864822659,7.808643551664442,1081782.0
2002-09-04,7.781721996413646,7.976937753024722,7.741331802512111,7.936548198016461,622498.0
2002-09-05,7.929812145282139,7.929812145282139,7.741327240392677,7.808643551664442,915086.0
2002-09-06,7.875957158188699,7.909615304996088,7.809987650448983,7.828836263772539,492624.0
2002-09-09,7.855769716392847,7.929817452795586,7.855769716392847,7.929817452795588,633445.0
2002-09-10,7.858457845475991,7.963471407880215,7.808644637104942,7.8167221611332,3370245.0
2002-09-11,7.8383108584821235,7.905765978910175,7.811328298137783,7.8383108584821235,545867.0
2002-09-12,7.858544460643561,7.858544460643561,7.622450668889178,7.669669171153592,1455978.0
2002-09-13,7.662925969369305,7.662925969369305,7.501032545017463,7.5887248965684195,737443.0
2002-09-16,7.521274532841268,7.608966299552143,7.521274532841268,7.59547565249923,825518.0
2002-09-17,7.608964528266364,7.676419668478298,7.528018103925409,7.544207260750283,1140997.0
2002-09-18,7.541506434004162,7.608961547793551,7.521269835845712,7.568488351476651,768294.0
2002-09-19,7.514524516531674,7.635943465266039,7.514524516531674,7.568488351476651,719530.0
2002-09-20,7.622452338274643,7.622452338274643,7.453814244497488,7.507778716201347,1753542.0
2002-09-23,7.453817872886796,7.453817872886796,7.393108052748577,7.440325948122827,1762997.0
2002-09-24,7.386360874987163,7.406596836399633,7.251449984055577,7.386360874987163,1903320.0
2002-09-25,7.352633448729537,7.708798074655147,7.352633448729537,7.681816148530685,1144480.0
2002-09-26,7.723637782034271,7.757365027399746,7.58872687992288,7.635945407564443,534920.0
2002-09-27,7.622458365336756,7.676422239493445,7.457867588833655,7.5550025623156944,606574.0
2002-09-30,7.554999347053214,7.683164934118342,7.488893789398726,7.592774683103241,1282315.0
2002-10-01,7.649434385555305,7.649434385555305,7.426831194660877,7.490238852496295,2434259.0
2002-10-02,7.48754428313158,7.521272170604275,7.27168759591262,7.271687595912619,905134.0
2002-10-03,7.27168759591262,7.318906126201166,7.225818001862351,7.271687595912619,1154930.0
2002-10-04,7.285179190672042,7.285179190672042,7.157014225875126,7.170504870453779,2577568.0
2002-10-07,7.151617713607279,7.312161631032175,7.136777492659742,7.244706488681211,1148958.0
2002-10-08,7.285175333334221,7.406594911552855,7.2554949066297185,7.352630441161368,1205685.0
2002-10-09,7.352626753883348,7.352626753883348,7.183989388993783,7.1947821496163495,1016099.0
2002-10-10,7.130028997543873,7.264939222209182,7.109791759606122,7.264939222209182,1981941.0
2002-10-11,7.264940357033974,7.332396120119923,7.237957795713027,7.282479085914232,3162248.0
2002-10-15,7.352629508675984,7.486191411907476,7.32564759701032,7.474049711711976,1918746.0
2002-10-16,7.474054385621303,7.536113141368953,7.453817779163017,7.487545029782426,989229.0
2002-10-17,7.635946400119308,7.635946400119308,7.480799514751838,7.480799514751838,1272363.0
2002-10-18,7.521270027163029,7.521270027163029,7.467305550629032,7.5145247076774115,644392.0
2002-10-21,7.568491228326449,7.568491228326449,7.4888943814730675,7.513177796320477,774763.0
2002-10-22,7.490242902528013,7.507782276457312,7.393107959788159,7.487545029782426,689176.0
2002-10-23,7.507781589893237,7.575236725180088,7.461911355246992,7.575236725180088,1152442.0
2002-10-24,7.642689371352367,7.743872361437061,7.52936403832771,7.5887248965684195,663301.0
2002-10-25,7.587375380774114,7.708794959594352,7.523967079733725,7.700700064919823,835968.0
2002-10-28,7.838312988592832,7.909814936308879,7.696656108829901,7.81807574272678,1588339.0
2002-10-29,7.789742614560461,7.79109155048722,7.689908551652533,7.71689111148604,663301.0
2002-10-30,7.756014683675282,7.797836815407639,7.689907866127819,7.797836815407638,1158413.0
2002-10-31,7.824817178954248,7.824817178954248,7.6089599634707055,7.629196557415531,3401096.0
2002-11-01,7.557696592521127,7.608961918105662,7.4673057241024035,7.608961918105662,1299234.0
2002-11-04,7.622450660571594,7.689905755192316,7.575232158358705,7.581977475755931,855872.0
2002-11-05,7.608961918105662,7.61570723774798,7.495637218989602,7.608961918105662,719032.0
2002-11-06,7.6346000769678115,7.641346041399998,7.487547399511433,7.5550025623156944,570250.0
2002-11-07,7.554993632573519,7.554993632573519,7.501029181984151,7.521266411144203,1422638.0
2002-11-08,7.521270898886369,7.521270898886369,7.372868731271994,7.472702800355042,1562464.0
2002-11-11,7.472703722792523,7.501034583585963,7.448419670529213,7.460562016769121,389621.0
2002-11-12,7.480797576822878,7.540157802699793,7.460560976128917,7.468655872493068,558307.0
2002-11-13,7.467307755139215,7.720940421575388,7.453817112185252,7.720940421575388,1731150.0
2002-11-14,7.824819158414636,7.878782995774711,7.773553192814381,7.87878299577471,2369074.0
2002-11-15,7.888225510506465,8.016389752493057,7.832911470557219,7.899017635084579,1360936.0
2002-11-18,7.952982619590879,7.986710491941904,7.743871347533518,7.889574962221799,817059.0
2002-11-19,7.888228765846151,7.892275574151916,7.696654870930932,7.757364678115051,1118605.0
2002-11-20,7.784345960286397,7.878782995774711,7.71689084347812,7.87878299577471,1204690.0
2002-11-21,7.878783418565835,7.924653002891534,7.8248195783099534,7.8383108584821235,429429.0
2002-11-22,7.878785973637723,7.878785973637723,7.41334401924471,7.440325948122827,3504597.0
2002-11-25,7.501032116886886,7.656180213116592,7.455162540014309,7.507778716201347,2050610.0
2002-11-26,7.48754385823604,7.507781101744483,7.291923146341741,7.335094865465589,2118283.0
2002-11-27,7.3728666936668,7.3728666936668,7.285174993559748,7.318902866008422,2739786.0
2002-11-28,7.332396754742448,7.35263271715996,7.291922909257996,7.332396754742448,612546.0
2002-11-29,7.318905224346765,7.345887146870219,7.237958176343492,7.251450097929902,682210.0
2002-12-02,7.2986657770767644,7.417387480744121,7.217720033962106,7.417387480744121,1939147.0
2002-12-03,7.406598540409668,7.406598540409668,7.170504587016197,7.177249909038894,1631630.0
2002-12-04,7.17724479231422,7.17724479231422,7.062571198597299,7.138121824430394,2606429.0
2002-12-05,7.170500102924551,7.170500102924551,7.08280841060137,7.082808410601371,705597.0
2002-12-06,7.049082745120729,7.372867674807254,7.049082745120729,7.291921282331539,1312669.0
2002-12-09,7.318902279147953,7.48754034743671,7.251447179875691,7.474049711711976,2150627.0
2002-12-10,7.474054578050327,7.494290544813016,7.393108150133115,7.494290544813016,2801986.0
2002-12-11,7.510512891122641,7.510512891122641,7.402351550900216,7.436151809319113,823528.0
2002-12-12,7.45643373365245,7.490235285041868,7.415873540151991,7.449673808336145,581694.0
2002-12-13,7.415871168528893,7.436151579594687,7.314468471597493,7.348270012177052,2159584.0
2002-12-16,7.267151692781609,7.267151692781609,7.186029369800913,7.186029369800913,2952261.0
2002-12-17,7.19955135482576,7.19955135482576,7.104908526582895,7.11166909523041,3549381.0
2002-12-18,7.163037562793869,7.3685452599637,7.114364349463104,7.361785340957439,1762499.0
2002-12-19,7.300946967214458,7.402349641116906,7.271202285526104,7.306355674432594,721520.0
2002-12-20,7.254975284327953,7.361785340957439,7.234694885707142,7.361785340957439,1328592.0
2002-12-23,7.361789361689998,7.402350822686803,7.267147877504602,7.294188209900089,635435.0
2002-12-24,7.240106574216339,7.300947800540826,7.240106574216339,7.267147546984345,555322.0
2002-12-27,7.267149660689278,7.327990904709898,7.267149660689278,7.300949924076819,639416.0
2002-12-30,7.267150020627505,7.314470135072784,7.240109038655099,7.298246572453456,703109.0
2002-12-31,7.298244333866472,7.333397086366154,7.233346895282259,7.234698751485453,599110.0
2003-01-02,7.233348755699199,7.327990904709898,7.22658818973966,7.300949924076819,539896.0
2003-01-03,7.267148814443761,7.300949073895326,7.240107836959551,7.240107836959551,194064.0
2003-01-06,7.240107490419589,7.300948724443262,7.240107490419589,7.287428877950735,931010.0
2003-01-07,7.276613298148063,7.368551092454437,7.240108680056199,7.300949924076819,3370742.0
2003-01-08,7.267148466609511,7.334749623879447,7.267148466609511,7.287428877950735,1695821.0
2003-01-09,7.300947812093782,7.409110420132261,7.300947812093782,7.368548960916066,1103677.0
2003-01-10,7.36854963284653,7.36854963284653,7.246867168908907,7.246867168908907,1814747.0
2003-01-13,7.300948477859767,7.300948477859767,7.242810958457171,7.246867168908907,1439059.0
2003-01-14,7.25362709192686,7.300948477859767,7.233347322873002,7.246867168908907,889211.0
2003-01-15,7.249573441049959,7.27391006859655,7.1995489709186025,7.200900185956779,938474.0
2003-01-16,7.240105452007759,7.240105452007759,7.14140777734939,7.165743750825253,826016.0
2003-01-17,7.11166569965074,7.138706036521574,7.044063895069924,7.060288738794912,952406.0
2003-01-20,7.098146376387772,7.131947284230471,7.072457891740152,7.084626526532769,541886.0
2003-01-21,7.131945465799515,7.131945465799515,7.008910500591542,7.023783486524552,1330582.0
2003-01-22,7.023782610320807,7.165744829508308,7.017022046357818,7.121128443684805,1624166.0
2003-01-23,7.12518502980268,7.2063073177284735,7.067048149352084,7.17250641789293,1071830.0
2003-01-24,7.145467428350933,7.19954874994987,7.098146031350902,7.1589872775487455,812581.0
2003-01-27,7.098148697128959,7.199551453810708,7.091388769991297,7.168454249130735,750878.0
2003-01-28,7.172504655855619,7.253625640647897,7.172504655855619,7.229289666011356,1112634.0
2003-01-29,7.179266013922144,7.276611856751759,7.15222568024792,7.246867168908907,1178317.0
2003-01-30,7.23334675415984,7.268499505973695,7.131944708851103,7.131944708851103,884235.0
2003-01-31,7.125184030886734,7.192785179478029,7.064343446276213,7.138704517245933,1537086.0
2003-02-03,7.179265900474088,7.341509183160452,7.165745413049423,7.253626977303737,709578.0
2003-02-04,7.222534401484369,7.437506593404552,7.219830046113032,7.315824075351007,1419653.0
2003-02-05,7.31581881769957,7.341507288053633,7.246865183716314,7.260386309253092,1442542.0
2003-02-06,7.246868505732157,7.267149561732069,7.138706509480307,7.206308318539928,1304707.0
2003-02-07,7.267150647169666,7.334751824723816,7.267150647169666,7.334751824723816,3785243.0
2003-02-10,7.355028530322802,7.537552195048017,7.334748123131113,7.486175249042707,856370.0
2003-02-11,7.449669883412397,7.5064548943185185,7.449669883412397,7.456429805167178,1702290.0
2003-02-12,7.469950427034793,7.552423904957974,7.456429301234452,7.5416077742404015,1440552.0
2003-02-13,7.54160889595429,7.591633989165319,7.54160889595429,7.578113502956236,2586027.0
2003-02-14,7.571353448085604,7.605154345079632,7.567297237789939,7.567297237789939,1722194.0
2003-02-17,7.6038008805903905,7.649769757146282,7.564591925362579,7.605152736535556,801136.0
2003-02-18,7.5794685005618385,7.733600054100852,7.5794685005618385,7.679518728451753,1661486.0
2003-02-19,7.672757837447365,7.713318024574932,7.621380231667051,7.661941701999678,2036677.0
2003-02-20,7.679516959352777,7.679516959352777,7.5713543329715645,7.598395310368099,744907.0
2003-02-21,7.625434873807913,7.693036027247233,7.598394540752665,7.652475206863163,753864.0
2003-02-24,7.652474481627685,7.725484336361209,7.638954637182553,7.638954637182553,652851.0
2003-02-25,7.638957740427104,7.706558914922023,7.584876415869611,7.706558914922023,1140499.0
2003-02-26,7.706556431332805,7.720076276913195,7.647067057651442,7.665996252989246,414998.0
2003-02-27,7.699794843139921,7.699794843139921,7.545663375721255,7.605152736535556,6961922.0
2003-02-28,7.605158899808072,7.618679395023582,7.510516716505037,7.571357982570679,543379.0
2003-03-03,7.570001834427794,7.571353048985274,7.368548960916066,7.368548960916066,1010128.0
2003-03-04,7.368549329485117,7.537553172397796,7.300948177281477,7.503752275494785,944942.0
2003-03-05,7.469952527467412,7.557834095460288,7.449671474666439,7.483472373864821,411515.0
2003-03-06,7.475362294461261,7.475362294461261,7.337455583431279,7.449673808336145,473715.0
2003-03-07,7.372602767295134,7.400995587008802,7.273905109361124,7.2847212383181,998186.0
2003-03-10,7.300950021323708,7.300950021323708,7.1657470411650594,7.222532716289374,584182.0
2003-03-11,7.300946489383162,7.501046828880573,7.233345352808159,7.353675286087352,1117112.0
2003-03-12,7.374012845229716,7.402484193156462,7.287244493552031,7.287244493552031,1381338.0
2003-03-13,7.28046587692138,7.294023110182683,7.239792247007456,7.287244493552031,900656.0
2003-03-14,7.288601738100394,7.294024761307842,7.228947839441648,7.231659029356964,1056405.0
2003-03-17,7.219457442617317,7.322495518532931,7.219457442617317,7.307582045084433,1094720.0
2003-03-18,7.307579811234958,7.456713856754482,7.307579811234958,7.380790274497147,1624166.0
2003-03-19,7.409261518267283,7.456713756540386,7.253348859302978,7.334694174821379,1592818.0
2003-03-20,7.375366854207362,7.477048646442631,7.348251752503057,7.460780228796526,1104174.0
2003-03-21,7.487897040134444,7.56517558016828,7.448579651153911,7.459425694311997,3444885.0
2003-03-24,7.4431565954336785,7.510945329925716,7.327916261498511,7.327916261498511,923048.0
2003-03-25,7.382149426055843,7.421466827135887,7.341476430008025,7.3957073058640574,1240517.0
2003-03-26,7.395706291681857,7.443157899438273,7.327917545313564,7.34147542326257,1430102.0
2003-03-27,7.327917897921366,7.341475776522755,7.234370272689049,7.307582045084433,816064.0
2003-03-28,7.266910453607709,7.341477841827502,7.237084141696742,7.294026218438697,1026549.0
2003-03-31,7.260129422253718,7.321138907790499,7.144889068447553,7.192341319449539,231882.0
2003-04-01,7.239795806363526,7.239795806363526,7.151671173332987,7.209968849121932,1001171.0
2003-04-02,7.253352776863429,7.490612166243862,7.219459037935445,7.475698689499861,1223101.0
2003-04-03,7.463494285502024,7.463494285502024,7.253350718938331,7.342830910638049,592642.0
2003-04-04,7.280468567921296,7.388929047607461,7.280468567921296,7.361813927685921,589158.0
2003-04-07,7.41604518393837,7.440449114783748,7.409265921084299,7.429603066269568,422462.0
2003-04-08,7.416039253147482,7.509586829302677,7.409259995714952,7.436375738692214,859355.0
2003-04-09,7.487898506035576,7.487898506035576,7.341475607983036,7.368591364563312,586670.0
2003-04-10,7.3889305759528225,7.3889305759528225,7.334699681515571,7.364527284664251,580699.0
2003-04-11,7.334696347149591,7.369946316002549,7.294023999032679,7.368591364563312,460280.0
2003-04-14,7.361814841034074,7.4431608542678545,7.355036221056923,7.409266467628116,1691840.0
2003-04-15,7.409263442036081,7.544840933231613,7.409263442036081,7.544840933231613,1213646.0
2003-04-16,7.577377397956909,7.577377397956909,7.45671468242312,7.490609050630126,1105667.0
2003-04-17,7.456717783938968,7.538063143392274,7.456717783938968,7.475698689499861,407534.0
2003-04-21,7.524506464553053,7.524506464553053,7.388929568631435,7.416045333841933,357277.0
2003-04-22,7.394353236375099,7.416045333841932,7.318430251864229,7.416045333841933,542882.0
2003-04-23,7.436379469260502,7.436379469260502,7.355033486273174,7.368591364563312,510538.0
2003-04-24,7.361813927685921,7.361813927685921,7.294025806193611,7.361813927685921,760333.0
2003-04-25,7.363169893210559,7.456718187555019,7.361814297990523,7.429603066269568,603091.0
2003-04-28,7.483827695609766,7.653297544496863,7.448577102343361,7.558394377649976,715051.0
2003-04-29,7.565176468800486,7.619407334337693,7.531282097417644,7.588224152374526,1216632.0
2003-04-30,7.619412581422278,7.619412581422278,7.56518167853913,7.592296808292132,1044462.0
2003-05-01,7.612631389559175,7.863448024377829,7.612631389559175,7.843111523085048,1396266.0
2003-05-02,7.863444996964552,7.904117983891081,7.761762529648228,7.904117983891082,1257435.0
2003-05-05,7.924458338419919,8.012583615282818,7.877006711677816,7.958352725165417,3298093.0
2003-05-06,7.958351921851903,7.965130541165974,7.910899656522623,7.944794039846833,916579.0
2003-05-07,7.944794039846833,7.967841731540831,7.897342417894481,7.944794039846833,548355.0
2003-05-08,7.944797161769347,7.958355049102013,7.905480382245821,7.929883678716568,947430.0
2003-05-09,7.939370459211357,7.965129982851531,7.931235601903142,7.938014220742067,720027.0
2003-05-12,7.938012500029295,7.996310796888203,7.938012500029295,7.965128256260912,1299731.0
2003-05-13,7.958351364012606,7.971908601690456,7.91767772084841,7.938014220742067,406539.0
2003-05-14,7.9556382440072255,8.134598627608247,7.9176758002364975,8.121040749842285,1004654.0
2003-05-15,8.102057759404342,8.102057759404342,8.005797696133707,8.046471315708397,610555.0
2003-05-16,8.066813300779922,8.134602074961121,8.005803790043041,8.102063926585584,730477.0
2003-05-20,8.102062740357884,8.127822264894634,7.9786874982325,7.985466760684263,856370.0
2003-05-21,7.971908245226765,8.06003285969983,7.88242803572191,8.06003285969983,859355.0
2003-05-22,8.032915604278557,8.10748296183443,8.032915604278557,8.070876758703658,564776.0
2003-05-23,8.032919585597243,8.125111649699038,8.032919585597243,8.093929096550815,908618.0
2003-05-26,8.114263789410368,8.121042407989037,8.087148671718833,8.114263789410368,227901.0
2003-05-27,8.087147020492472,8.134598627608247,8.087147020492472,8.121040749842285,1118107.0
2003-05-28,8.134602408657567,8.134602408657567,8.043766579872022,8.066813631695545,653349.0
2003-05-29,8.066807160430976,8.11425939491319,8.030202253904427,8.046471315708397,497102.0
2003-05-30,8.000377422955841,8.093925035463457,8.000377422955841,8.0871464187732,436395.0
2003-06-02,8.087147020492472,8.134598627608247,8.066809882155166,8.121040749842285,842934.0
2003-06-03,8.080371856368021,8.134602103853195,8.080371856368021,8.093929096550815,508050.0
2003-06-04,8.066806653543123,8.127816757383254,8.066806653543123,8.127816757383254,741922.0
2003-06-05,8.107480270562034,8.154932502062529,8.080365169259228,8.127816757383254,1759016.0
2003-06-06,8.130534092906313,8.260687310639296,8.129177854390758,8.236283381259078,1291272.0
2003-06-09,8.232215157206156,8.232215157206156,8.137311925884372,8.161715852907088,502078.0
2003-06-10,8.175273278284507,8.263397893223399,8.168494659712858,8.263397893223399,788696.0
2003-06-11,8.283784864496763,8.593663054544109,8.283784864496763,8.548811601942461,1249474.0
2003-06-12,8.544736013952406,8.544736013952406,8.324560052438372,8.36533340253224,744410.0
2003-06-13,8.35853864350738,8.406106695323318,8.22262660707403,8.236218584674521,509542.0
2003-06-16,8.222627281705364,8.487654742551893,8.202240603560583,8.426494708117545,1154930.0
2003-06-17,8.392514767792354,8.445519860803559,8.351741420871674,8.41969678408474,1434581.0
2003-06-18,8.419698969102207,8.426494958662099,8.393876530646343,8.412903624506683,356282.0
2003-06-19,8.412899731607551,8.426491059473854,8.229419707750766,8.229419707750766,660315.0
2003-06-20,8.23757282668006,8.37212521217634,8.222622561624917,8.282424266809466,2744762.0
2003-06-23,8.319123054145182,8.319123054145182,8.17505739943445,8.195443428060035,829002.0
2003-06-24,8.161466709466922,8.20903540325626,8.134284045903652,8.173698456595414,504566.0
2003-06-25,8.188644668164885,8.243009323373364,8.025550702539446,8.11117546984346,1387806.0
2003-06-26,8.115256371007453,8.22262615148072,8.086714767542144,8.209035464561847,542882.0
2003-06-27,8.161463380945056,8.256600729723491,8.161463380945056,8.222622736608912,409525.0
2003-06-30,8.22398686655554,8.44008604186885,8.22398686655554,8.426494708117545,1207675.0
2003-07-02,8.358534827033838,8.378920849233507,8.18864550402723,8.18864550402723,1379347.0
2003-07-03,8.161460209824996,8.324553481463006,8.161460209824996,8.324553481463006,450826.0
2003-07-04,8.351742654707136,8.351742654707136,8.236218584674521,8.236218584674521,98027.0
2003-07-07,8.188646282179429,8.270192958583355,8.188646282179429,8.270192958583355,925536.0
2003-07-08,8.290583969937652,8.344948019371124,8.256605955318433,8.321843459602999,778246.0
2003-07-09,8.320477378304261,8.440079474334548,8.29057685429669,8.338145517964819,1069840.0
2003-07-10,8.358536213722639,8.358536213722639,8.310966885806272,8.317762227666847,736448.0
2003-07-11,8.310964259831414,8.446875568848483,8.256599607231804,8.358533572717537,1424131.0
2003-07-14,8.426493019497512,8.474061710648067,8.378923683382736,8.406105700473878,1294258.0
2003-07-15,8.460470379620386,8.460470379620386,8.399310357442149,8.406105700473878,346827.0
2003-07-16,8.426490779795245,8.460468130887175,8.39930812496484,8.427849719047549,1877942.0
2003-07-17,8.460466497907563,8.472698883709448,8.419693168495785,8.453671157993574,1503250.0
2003-07-18,8.460470987808279,8.460470987808279,8.419697636758427,8.460470987808279,640909.0
2003-07-21,8.494446559103869,8.508037887210538,8.419695221963305,8.480855230997198,373200.0
2003-07-22,8.494448846086721,8.494448846086721,8.426493477185732,8.433288820586553,426941.0
2003-07-23,8.433288820586553,8.486294562998586,8.359896403007799,8.433288820586553,878762.0
2003-07-24,8.406105302282695,8.562403989286729,8.392514616863016,8.392514616863016,929019.0
2003-07-25,8.426489347936393,8.50803600864281,8.35853401233569,8.487649343466206,432912.0
2003-07-28,8.542012835693907,8.542012835693907,8.480852843874837,8.508035492437024,493619.0
2003-07-29,8.493086909226799,8.56240183831843,8.467263194495386,8.467263194495386,444357.0
2003-07-30,8.49580310709487,8.512112954217741,8.358533505200601,8.508035492437024,1078299.0
2003-07-31,8.467265790529426,8.596381823916904,8.440084418184606,8.596381823916904,1059888.0
2003-08-01,8.528422836052188,8.582786847581318,8.475417118606346,8.51483151068793,535915.0
2003-08-05,8.50124444085313,8.629000244687758,8.50124444085313,8.596381823916904,811088.0
2003-08-06,8.582790492780267,8.609972510089312,8.528426458162174,8.596381823916904,1215637.0
2003-08-07,8.59230238412636,8.59230238412636,8.501242485840844,8.561042910168572,1177322.0
2003-08-08,8.522990404931873,8.61540991254461,8.494448801861358,8.614050327900118,389123.0
2003-08-11,8.619484693282878,8.711904172125204,8.616766169804432,8.691517503411042,947928.0
2003-08-12,8.6983106629891,8.711901987044309,8.645304950648507,8.6983106629891,507552.0
2003-08-13,8.698310314340908,8.767624580827253,8.664332328046745,8.745878979181644,1057898.0
2003-08-14,8.779859776253463,8.834224442735612,8.698313099012273,8.826069517025866,620507.0
2003-08-15,8.8206340978245,8.8206340978245,8.675208238558026,8.739086772494534,193566.0
2003-08-18,8.779861356728773,8.779861356728773,8.603176642579573,8.616767972887722,1749562.0
2003-08-19,8.575993860648696,8.616767202965796,8.508038505108242,8.535220518331597,504566.0
2003-08-20,8.50803915626864,8.562403831840268,8.491729302122227,8.502602108243718,761328.0
2003-08-21,8.501242802708076,8.63035816625147,8.501242802708076,8.550170424436262,588661.0
2003-08-22,8.562406110737548,8.589588133275809,8.426494708117545,8.426494708117545,1851072.0
2003-08-25,8.42648942726509,8.46046677290334,8.392511436662893,8.446876092633618,429926.0
2003-08-26,8.448237687226053,8.474061408747907,8.426492719292053,8.456392614544974,1317147.0
2003-08-27,8.456390740766011,8.491727676377673,8.440082179670235,8.463186727013982,969822.0
2003-08-28,8.47406302431009,8.480858368395245,8.393875900219433,8.47406302431009,880254.0
2003-08-29,8.474061710648067,8.474061710648067,8.406105700473878,8.406105700473878,868810.0
2003-09-02,8.372127540288101,8.548811601942461,8.358536855523402,8.548811601942461,816064.0
2003-09-03,8.528425342434513,8.558325880044851,8.459111046123404,8.497165865377562,494117.0
2003-09-04,8.542017814699538,8.619487698797435,8.49444911943453,8.60317784216781,1438562.0
2003-09-05,8.542017420522779,8.603177445168782,8.528426733910942,8.589586758556946,440874.0
2003-09-08,8.616764838509988,8.616764838509988,8.494444845123517,8.51483151068793,402061.0
2003-09-09,8.494444852997315,8.494444852997315,8.373483798545962,8.39522940317777,1532608.0
2003-09-10,8.372129566931356,8.460471619143517,8.372129566931356,8.39931158800487,1082778.0
2003-09-11,8.41838057977871,8.446990964055034,8.351621507889961,8.412930305453266,1242010.0
2003-09-12,8.378875371486602,8.412935404197665,8.374787986531889,8.374787986531889,250293.0
2003-09-15,8.412935274265536,8.412935274265536,8.336639793578788,8.37206271841669,394597.0
2003-09-16,8.378875242080507,8.378875242080507,8.338002039698146,8.37206271841669,1345510.0
2003-09-17,8.34481415476171,8.377511939226348,8.338001631431464,8.338001631431464,535418.0
2003-09-18,8.317568114371918,8.32301709996702,8.209937071662027,8.29713118572204,1791360.0
2003-09-19,8.378869833491077,8.412929843690248,8.242627206561986,8.27668786329426,1795341.0
2003-09-22,8.276694097480876,8.324379182130123,8.263070341752735,8.280781482812753,1200211.0
2003-09-23,8.280778168975681,8.446993482531074,8.269878910141445,8.425194964862605,2475560.0
2003-09-24,8.3788766945199,8.481057455321059,8.3788766945199,8.440184892387142,628469.0
2003-09-25,8.453805662690966,8.497403346134279,8.328463535041474,8.335275410425316,582690.0
2003-09-26,8.335279257156945,8.351628153543198,8.276694903605813,8.29713118572204,738936.0
2003-09-29,8.310750856061384,8.357073026040572,8.290314585584293,8.310750856061384,377678.0
2003-09-30,8.327103606909894,8.327103606909894,8.208573312451403,8.208573312451403,576718.0
2003-10-01,8.208567196362814,8.31074852002653,8.11319839196541,8.27668786329426,972310.0
2003-10-02,8.276691020852574,8.418383329330483,8.242630351126154,8.378873030031837,694152.0
2003-10-03,8.427921261660442,8.427921261660442,8.208571852667703,8.25625692844882,648870.0
2003-10-06,8.222197881545663,8.425199101503683,8.115929732469212,8.39931254089582,995200.0
2003-10-07,8.366610702614352,8.481053567757293,8.366610702614352,8.381597345256084,895182.0
2003-10-08,8.411574265293392,8.426560915562966,8.338003906903593,8.358440189404499,813576.0
2003-10-09,8.372059927154194,8.412932469376049,8.310751113821413,8.411569577177564,686688.0
2003-10-10,8.412936944394646,8.412936944394646,8.344816219967806,8.39931254089582,399075.0
2003-10-14,8.412936732609076,8.44699741723188,8.3788766945199,8.440184892387142,1122586.0
2003-10-15,8.433372021847678,8.610486655900766,8.433372021847678,8.542365294669972,881250.0
2003-10-16,8.51511351092488,8.660892541189243,8.51511351092488,8.660892541189243,637923.0
2003-10-17,8.590046259059447,8.64726768369779,8.542361199749791,8.613207019409927,454806.0
2003-10-20,8.592771672414914,8.611845698186011,8.56279838806985,8.587322689661244,681214.0
2003-10-21,8.583235281062759,8.644544095262729,8.549174613218335,8.63773157377386,875278.0
2003-10-22,8.637734057531963,8.637734057531963,8.562800825340702,8.617297780255571,715051.0
2003-10-23,8.617295302373869,8.719476659373823,8.583235281062759,8.63773157377386,706094.0
2003-10-24,8.677243009641971,8.746726605311059,8.664981502892577,8.70585470063526,574230.0
2003-10-27,8.705849806563705,8.712661679091408,8.637728495154347,8.664976631798243,346827.0
2003-10-28,8.71266735912988,8.71266735912988,8.617297848902501,8.644546649843752,544374.0
2003-10-29,8.569610631724638,8.671792639951567,8.569610631724638,8.620020189697922,688678.0
2003-10-30,8.596859942625644,8.66498063900502,8.596859942625644,8.624108091870719,189088.0
2003-10-31,8.630918294854702,8.753535912493996,8.61729454613917,8.699039624565367,730974.0
2003-11-03,8.719476276756504,8.753536296573035,8.67179186109339,8.719476276756504,829499.0
2003-11-04,8.72628940905111,8.760349431252875,8.651356196447239,8.712665012250408,1423634.0
2003-11-05,8.773975075872372,8.808035102918092,8.71266625134997,8.808035102918092,521982.0
2003-11-06,8.821660803882017,8.821660803882017,8.44699592533832,8.51920337436364,1890382.0
2003-11-07,8.48786605257859,8.644545011971246,8.481054176900667,8.624108091870719,1794346.0
2003-11-10,8.624105435066113,8.69086451158367,8.624105435066113,8.685414236880328,1881923.0
2003-11-11,8.678605913635671,8.718116218932524,8.632283731972736,8.686780682501725,226906.0
2003-11-12,8.685417778497198,8.70585470063526,8.651357750178459,8.70585470063526,637426.0
2003-11-13,8.712664252584323,8.808033082273953,8.692227335898522,8.773973063041916,901154.0
2003-11-14,8.773977503097388,8.801225661578554,8.615936890839434,8.651359820131747,725003.0
2003-11-17,8.651353691524639,8.651353691524639,8.509662074729532,8.528736095421136,765309.0
2003-11-18,8.555990831545554,8.555990831545554,8.467433826034863,8.48786946127551,1059888.0
2003-11-19,8.555990831545554,8.558715324297516,8.481057582861961,8.48786946127551,941957.0
2003-11-20,8.483781367790165,8.712667816429276,8.481056228939604,8.505579892460498,2487502.0
2003-11-21,8.515111019230883,8.547809430154333,8.41292969734464,8.419741569959362,1068845.0
2003-11-24,8.324378285437541,8.40476050448236,8.324378285437541,8.37206271841669,1252459.0
2003-11-25,8.406121899620018,8.440181925737395,8.385685625336231,8.406121899620018,823528.0
2003-11-26,8.440184923974398,8.562802613235037,8.40612488575775,8.453809327181233,797155.0
2003-11-27,8.446995027374971,8.446995027374971,8.378874323935964,8.385686200319832,390118.0
2003-11-28,8.38568878393064,8.446997629874888,8.378876905448049,8.39931254089582,1103677.0
2003-12-01,8.42655549753883,8.42655549753883,8.29712600709695,8.365246689455848,1117112.0
2003-12-02,8.426554714570937,8.426554714570937,8.331185897436486,8.36252142134065,4738645.0
2003-12-03,8.365247810349953,8.406121001081955,8.310751515773946,8.381597345256084,461773.0
2003-12-04,8.407480069946248,8.481050363091105,8.385681560352673,8.419741569959362,766304.0
2003-12-05,8.467429757990852,8.508302301902848,8.412932817263746,8.508302301902848,538403.0
2003-12-08,8.508305856671834,8.651359820131747,8.460621417696395,8.651359820131747,1079792.0
2003-12-09,8.671792010886113,8.671792010886113,8.54917438574868,8.562798135297312,912101.0
2003-12-10,8.549177163918886,8.583237841925524,8.490592823608809,8.490592823608809,1988907.0
2003-12-11,8.5015158943541,8.590286520251853,8.48239584788303,8.528830431625122,823030.0
2003-12-12,8.522003661107714,8.569803789557078,8.487861452893478,8.569803789557078,643894.0
2003-12-15,8.638090198495508,8.638090198495508,8.562976162165466,8.61760461114127,1747571.0
2003-12-16,8.62442695135921,8.808797757954384,8.590284113383357,8.76782596352753,1535594.0
2003-12-17,8.767829479466176,8.877086345564178,8.740515586988328,8.877086345564178,2056581.0
2003-12-18,8.842942623836793,8.91532491785135,8.78694866369649,8.874354407212335,1178814.0
2003-12-19,8.911230279761144,9.000001581717441,8.870259757134265,8.972687035841611,2159086.0
2003-12-22,8.999998009994819,9.068283051398051,8.845672766512568,8.883912856325464,629962.0
2003-12-23,8.88391439044516,8.993171253269175,8.88391439044516,8.965856713516528,828006.0
2003-12-24,8.972682251377554,9.047796240343237,8.972682251377554,8.993168473907367,232379.0
2003-12-29,8.994537215725318,9.116084525488825,8.994537215725318,9.102427903053066,313986.0
2003-12-30,9.096965124460102,9.118816238831966,9.061456739559157,9.102427903053066,573733.0
2003-12-31,9.11608388905051,9.136570117460542,9.08194168725143,9.122912199791667,284627.0
2004-01-02,9.122911159029227,9.28679643096016,9.122911159029227,9.266310852980444,554326.0
2004-01-05,9.289526346108827,9.320937475378106,9.150224562704295,9.232166864482622,607570.0
2004-01-06,9.163882153156091,9.23216719102222,9.150224886345612,9.21168161485307,1490312.0
2004-01-07,9.157057211475868,9.334599165499512,9.150228899122686,9.31411358034653,785710.0
2004-01-08,9.348256621666978,9.348256621666978,9.015023825088203,9.218514795851,1800317.0
2004-01-09,9.238997370951058,9.238997370951058,9.083307219781007,9.122912199791667,1304707.0
2004-01-12,9.109256169442984,9.198027455305148,9.047799424504552,9.19393020935726,896675.0
2004-01-13,9.19666069123686,9.218512452208426,9.049164383121854,9.081941700532562,464758.0
2004-01-14,9.116083568422136,9.116083568422136,9.030044004499256,9.042335741112952,681214.0
2004-01-15,9.034139167950713,9.109253158523266,9.031408103617036,9.068282008773348,332397.0
2004-01-16,9.170715776821108,9.18437240345228,9.081945111344425,9.163887463505525,391611.0
2004-01-19,9.177541332639802,9.184369643903745,9.150227439490711,9.17071302137586,620507.0
2004-01-20,9.17071035572782,9.245823702077972,9.15022477979721,9.204853198309884,1201206.0
2004-01-21,9.204854108794471,9.204854108794471,9.061455063096089,9.075112331098431,1830670.0
2004-01-22,9.116082465158748,9.116082465158748,9.034140156690745,9.066917468933848,758342.0
2004-01-23,9.075112577665491,9.081940887805583,9.013655842125004,9.027312462405188,803624.0
2004-01-26,9.034141849511787,9.034141849511787,8.829286039955809,8.842943309957308,1499269.0
2004-01-27,8.842941297031992,8.875717959862655,8.808799101940007,8.836112987632225,872293.0
2004-01-28,8.836115182800755,8.924886467517048,8.829286223611312,8.877086345564178,2489493.0
2004-01-29,8.91122773030898,9.015021160280805,8.91122773030898,8.983610024794238,557312.0
2004-01-30,8.999998500777183,9.00682681086191,8.908496164413059,8.959027344082394,821040.0
2004-02-02,8.993173344197833,9.129744130434158,8.931716587605504,9.09969787048312,1047946.0
2004-02-03,9.129742222591023,9.136570533643225,8.959028613446298,8.979513546602897,971315.0
2004-02-04,9.013655514482114,9.109254445341302,8.94673535555021,9.04779771203474,1288286.0
2004-02-05,9.027316609198412,9.17754403794154,9.01365998264491,9.12564794970731,847910.0
2004-02-06,9.125643163499202,9.15022533764008,9.068283028922025,9.076476870937928,691664.0
2004-02-09,9.1297463698092,9.1297463698092,9.068288950048943,9.109260131160044,685195.0
2004-02-10,9.06146060331916,9.081946193801066,8.979517593297938,9.040975012837253,950416.0
2004-02-11,9.04097173434769,9.061457317400992,8.885280914286552,8.904400964627866,752371.0
2004-02-12,8.97951348259526,9.034141914903367,8.897571806273048,8.911228428280102,888216.0
2004-02-13,8.978150267687665,9.006829697710355,8.878453408792693,8.898938993706079,482174.0
2004-02-16,8.945370226261305,8.965855804953222,8.823822934624296,8.863428559586861,796160.0
2004-02-17,8.829288101982545,8.829288101982545,8.614872866252767,8.78831693050278,3751904.0
2004-02-18,8.797875196106586,8.852503629844,8.747344656409124,8.763732344009037,2029213.0
2004-02-19,8.77465626246575,8.944004310616553,8.740514064837594,8.795142488373116,2772627.0
2004-02-20,8.821090342247297,8.822456522725957,8.773291524010727,8.800605412185854,842934.0
2004-02-23,8.842941953908452,8.842941953908452,8.767827952558758,8.795142488373116,653349.0
2004-02-24,8.767828328233618,8.863428559586861,8.747343397634925,8.863428559586861,948426.0
2004-02-25,8.904400156133013,8.954931342822189,8.856600034619845,8.939908540074237,736448.0
2004-02-26,8.965856860588207,8.965856860588207,8.890742847176222,8.911228428280102,1340037.0
2004-02-27,8.926251269914289,8.97268521074615,8.904400156133013,8.939908540074237,1911779.0
2004-03-01,8.938543951940957,9.095599658955154,8.92488732843134,9.000000702014349,1149456.0
2004-03-02,9.03414176671157,9.03414176671157,8.877086079553642,8.965856713516528,900656.0
2004-03-03,8.959030618311981,8.959030618311981,8.878453807872546,8.886647653350156,496107.0
2004-03-04,8.924885987581122,8.938542609039006,8.781486277527149,8.801971857807251,618019.0
2004-03-05,8.806066960682452,8.829284250169284,8.771924764739627,8.808799321459485,1038491.0
2004-03-08,8.808801437906679,8.856600264473759,8.774657937574037,8.822458060327754,453314.0
2004-03-09,8.822458041508717,8.822458041508717,8.69271624022535,8.69271624022535,1137514.0
2004-03-10,8.691349960831625,8.691349960831625,8.522002530729058,8.535659801059257,1899339.0
2004-03-11,8.534288149894447,8.63017988987294,8.452096622918779,8.486342929974619,1549526.0
2004-03-12,8.519219828306744,8.547987351271255,8.48634321640682,8.547987351271255,1292765.0
2004-03-15,8.561686592878068,8.595933552472363,8.49045328096083,8.558946550079957,944942.0
2004-03-16,8.608263576143385,8.732921568052113,8.575386957421165,8.732921568052113,1847589.0
2004-03-17,8.752097240289462,8.927440453247156,8.701411981063204,8.863056932116606,1978955.0
2004-03-18,8.835663054731691,8.904156340015403,8.811005264007278,8.811005264007278,1305702.0
2004-03-19,8.808261187845439,8.86990531139892,8.698671851551245,8.815110318217164,2775613.0
2004-03-22,8.856210340414668,8.856210340414668,8.650729837158401,8.713743684805094,427438.0
2004-03-23,8.739772985112287,8.797308058016478,8.671279686506494,8.698677526004607,806112.0
2004-03-24,8.753467640252172,8.938399377649976,8.684973730032889,8.828810031396253,739434.0
2004-03-25,8.890455480663249,8.890455480663249,8.69867329767857,8.767166562990568,2578066.0
2004-03-26,8.767166710268842,8.767166710268842,8.63154922358539,8.653467614911753,1429107.0
2004-03-29,8.658950097378138,8.739771959222248,8.658950097378138,8.711005076216605,431419.0
2004-03-30,8.69867001326379,8.73291630795447,8.63702590273754,8.646614423203886,670267.0
2004-03-31,8.671274347954906,8.671274347954906,8.541136965703277,8.575383918956588,1043965.0
2004-04-01,8.600043115250235,8.623331205073722,8.54250871401565,8.561687064450346,971813.0
2004-04-02,8.608262936223703,8.627440637351249,8.561687404794759,8.589084585026628,1043467.0
2004-04-05,8.65209956364622,8.794565558973082,8.65209956364622,8.746620328340253,1221110.0
2004-04-06,8.719220189912514,8.760316273682177,8.71511045152168,8.731549405085019,654842.0
2004-04-07,8.726076240932109,8.726076240932109,8.631554783257872,8.678130338463344,547360.0
2004-04-08,8.726072905042237,8.758949525535394,8.67127788748403,8.713743684805094,1089744.0
2004-04-12,8.719223736841982,8.719223736841982,8.609633702162728,8.664428719502355,2136197.0
2004-04-13,8.663056773356443,8.66442646966513,8.597302899636707,8.637029293144174,706094.0
2004-04-14,8.628812540130706,8.67127833966624,8.520592846110368,8.528812326697086,1149954.0
2004-04-15,8.527439667278605,8.561686627009431,8.479494443711028,8.513741403441852,1586846.0
2004-04-16,8.527438921625949,8.527438921625949,8.465794789542407,8.465794789542407,1074816.0
2004-04-19,8.482232705667883,8.482232705667883,8.37264271756555,8.378122151963733,1364917.0
2004-04-20,8.37812240801356,8.37812240801356,8.150723598296587,8.239766197679025,1460456.0
2004-04-21,8.22606524345876,8.320585953795895,8.22606524345876,8.315106520590954,1433586.0
2004-04-22,8.327439294650667,8.513741403441852,8.28771224930178,8.513741403441852,1974477.0
2004-04-23,8.541140006358916,8.541140006358916,8.460318156013836,8.472646075468377,1740107.0
2004-04-26,8.465796920900553,8.465796920900553,8.169905402447235,8.184974015199307,1639592.0
2004-04-27,8.198669940973936,8.212368853220799,7.979491245440458,8.047984506535997,5696525.0
2004-04-28,8.082231020994774,8.102779714931,8.000038845527502,8.000038845527502,1962037.0
2004-04-29,8.130183172162896,8.130183172162896,8.020593086814594,8.04114179662857,1030032.0
2004-04-30,8.04113537544726,8.06168276871347,7.972641464282331,8.047984506535997,1234546.0
2004-05-03,8.15072262089016,8.178120440502283,8.061681332323946,8.112366583530171,1558981.0
2004-05-04,8.161686504072634,8.234289529745027,8.131549276421902,8.219220915919662,2011797.0
2004-05-05,8.287713112733636,8.287713112733636,7.987712522537017,8.027438271885682,2571597.0
2004-05-06,8.0822312692247,8.250726014190882,8.068533006272375,8.217848752952568,2810445.0
2004-05-07,8.2192189153688,8.23976761110151,8.137026732715805,8.19867086970555,1527134.0
2004-05-10,8.198669373988336,8.246615238501928,8.175381939855457,8.213737981396987,1380342.0
2004-05-11,8.24524804354715,8.452098887927114,8.219220557179277,8.452098887927114,2762178.0
2004-05-12,8.452099020163667,8.452099020163667,8.356207903057268,8.383605086486407,800638.0
2004-05-13,8.424701614335824,8.49182454944788,8.397303781560337,8.431550747494903,721022.0
2004-05-14,8.427442029330676,8.458948955779817,8.35757839237325,8.397304799665498,1633123.0
2004-05-17,8.397299277919283,8.397299277919283,8.335655162339803,8.349353421311307,1281818.0
2004-05-18,8.356205138160028,8.49319231011869,8.32880796379605,8.49319231011869,1120595.0
2004-05-19,8.49318952064775,8.627435955974542,8.458942576388672,8.609627961004094,750878.0
2004-05-20,8.609630436779124,8.649356825535026,8.569904048023226,8.632918521588593,1665965.0
2004-05-21,8.623331825210252,8.691825753097106,8.617852388987648,8.650729006323264,974301.0
2004-05-25,8.650727856563115,8.723331514484624,8.630180461011452,8.715112036208389,1117112.0
2004-05-26,8.712369707148893,8.732917747377854,8.630178196302339,8.649355890465223,1461949.0
2004-05-27,8.67812003463851,8.67812003463851,8.586339380465128,8.635654271504233,1085763.0
2004-05-28,8.635659004468646,8.732919794354729,8.595933260765177,8.602782392423821,1320133.0
2004-05-31,8.630182402475995,8.712373953381023,8.582236518527719,8.664428719502355,176150.0
2004-06-01,8.643876525790363,8.657575436076058,8.575383274500483,8.631547311512449,827011.0
2004-06-02,8.6370302778293,8.691825287187688,8.60963244811535,8.691825287187688,1965022.0
2004-06-03,8.691820757239713,8.691820757239713,8.609627961004094,8.609627961004094,1070835.0
2004-06-04,8.609634832186385,8.643881803777305,8.506895217553016,8.512374004929505,494117.0
2004-06-07,8.561687064450346,8.608262594027819,8.504152663215763,8.561687064450346,652851.0
2004-06-08,8.531554536809901,8.712377318788198,8.531554536809901,8.678130338463344,835470.0
2004-06-09,8.684973708971322,8.691823490018267,8.597302102167076,8.623329579965082,890206.0
2004-06-10,8.6068910444894,8.678123694923942,8.6068910444894,8.632918521588593,978282.0
2004-06-11,8.628800401431503,8.683761125350241,8.628800401431503,8.676890627338214,155251.0
2004-06-14,8.637044084796576,8.670020125431721,8.624677580531815,8.64391393025337,1264899.0
2004-06-15,8.656279749306774,8.656279749306774,8.628799065584017,8.649409252358387,809098.0
2004-06-16,8.656273301665907,8.656273301665907,8.573831963939606,8.612304631680873,947928.0
2004-06-17,8.64666252215434,8.64666252215434,8.587580280091888,8.606815979812502,650363.0
2004-06-18,8.605440209069021,8.608187885903133,8.415826382208625,8.450176906882236,1762002.0
2004-06-21,8.48177850873211,8.505136368327637,8.378726941927685,8.402085453558486,1336056.0
2004-06-22,8.364986701523389,8.470785285938426,8.364986701523389,8.429564922756414,895680.0
2004-06-23,8.476278223737925,8.490019209206702,8.436431713204447,8.47078222077141,1397261.0
2004-06-24,8.385603699324205,8.429572430160148,8.286675522023911,8.318277741670457,1211158.0
2004-06-25,8.334759521320585,8.400712247260847,8.305905651996039,8.373232868502516,1018090.0
2004-06-28,8.395215365553375,8.40208520899293,8.256440094234664,8.367734687724653,1298736.0
2004-06-29,8.39521701559543,8.39521701559543,8.363614164677474,8.39521701559543,600603.0
2004-06-30,8.39521701559543,8.429566891579762,8.347126145960747,8.39521701559543,1026549.0
2004-07-02,8.446055213791972,8.446055213791972,8.2852952448406,8.381476328105515,512030.0
2004-07-05,8.252316246133189,8.448799857606696,8.252316246133189,8.388343813177624,458787.0
2004-07-06,8.402086513659757,8.402086513659757,8.347125801503326,8.381476328105515,1570923.0
2004-07-07,8.38010614205476,8.48453095383339,8.3608697866106,8.430944708851102,420970.0
2004-07-08,8.450181064295263,8.450181064295263,8.312778898000198,8.430944708851102,773768.0
2004-07-09,8.444678224833208,8.46391456620203,8.392466509183143,8.437808382359414,614536.0
2004-07-12,8.463916535573029,8.512006748149473,8.417200161403974,8.484526719825121,843432.0
2004-07-13,8.48589722731419,8.649404134144374,8.48589722731419,8.635663800413727,758840.0
2004-07-14,8.642535097049633,8.656276085129885,8.587575056939333,8.642535097049633,1119600.0
2004-07-15,8.631549993779254,8.635672163093808,8.395220328184367,8.430944708851102,1065362.0
2004-07-16,8.484530578925941,8.484530578925941,8.278428642661687,8.294916667155706,1365912.0
2004-07-19,8.340256387968322,8.352622891161102,8.250945796630056,8.29903601472983,990224.0
2004-07-20,8.312771985797783,8.319642479620994,8.223461434411904,8.278422124822113,1160901.0
2004-07-21,8.252319505884744,8.277051207811992,8.217969630081178,8.244075170552076,1093725.0
2004-07-22,8.244072968840339,8.285293330424366,8.190486759595188,8.195982764337378,1091734.0
2004-07-23,8.312773984102462,8.422695391346842,8.228960068441197,8.367734687724653,1355462.0
2004-07-26,8.436434552989782,8.612308663224159,8.406206852516513,8.53261626736697,810093.0
2004-07-27,8.512004533580036,8.610933261844716,8.477654670120234,8.546355049074984,775758.0
2004-07-28,8.484521438452235,8.612304631680873,8.484521438452235,8.612304631680873,342349.0
2004-07-29,8.615055726188851,8.656276737430495,8.615055726188851,8.656276737430495,892197.0
2004-07-30,8.656279379229044,8.656279379229044,8.463917209535282,8.560097642346797,1039984.0
2004-08-03,8.498268360205984,8.546359235865259,8.450178788617636,8.498268360205984,859853.0
2004-08-04,8.505134783205614,8.505134783205614,8.424067904819768,8.454296254456361,473715.0
2004-08-05,8.505137042310018,8.505137042310018,8.353995906016637,8.353995906016637,888216.0
2004-08-06,8.436434926929492,8.436434926929492,8.264684279773997,8.303156315194906,639416.0
2004-08-09,8.367732830609361,8.367732830609361,8.326513127084992,8.333382968999869,425946.0
2004-08-10,8.312772639361595,8.38147367078452,8.312772639361595,8.340253312744824,412510.0
2004-08-11,8.340252308256588,8.371854492009543,8.312771638183094,8.326512625254912,895182.0
2004-08-12,8.326513548069222,8.381473590237205,8.299032874950086,8.332008900250877,632947.0
2004-08-13,8.332008980322827,8.360863491764672,8.305902797033365,8.340253312744824,877269.0
2004-08-16,8.38010119121025,8.38010119121025,8.279798608003512,8.296285971449949,1445030.0
2004-08-17,8.326511970865948,8.326511970865948,8.264681446112514,8.31277098487405,354789.0
2004-08-18,8.288041112341991,8.3333842931042,8.246821402268159,8.246821402268159,775261.0
2004-08-19,8.252316724373175,8.271553065642049,8.154761831983386,8.252316724373175,849901.0
2004-08-20,8.244073019962414,8.345750086376238,8.244073019962414,8.281171215211044,592642.0
2004-08-23,8.260567504001907,8.312779260130085,8.22346863059042,8.25094932586083,464261.0
2004-08-24,8.264684802056914,8.271554645807402,8.195983756410895,8.200105923475302,1119600.0
2004-08-25,8.195985068100269,8.278425814441121,8.153390856366933,8.256441789292998,853384.0
2004-08-26,8.244075778509043,8.264686618360654,8.219343422722536,8.230335435953112,507552.0
2004-08-27,8.219346461096292,8.264689673496036,8.219346461096292,8.25094932586083,354291.0
2004-08-30,8.270180602565274,8.334758832603093,8.257814752738764,8.264685248895997,755854.0
2004-08-31,8.26605919539202,8.292165387898297,8.191862785539522,8.244075170552076,418979.0
2004-09-01,8.237204155955567,8.29216421025003,8.178121934580197,8.275676845996978,462768.0
2004-09-02,8.27842231942041,8.411701556674425,8.27842231942041,8.385594722788692,747395.0
2004-09-03,8.386972853403199,8.490024439590277,8.381476847050802,8.463917594372148,792677.0
2004-09-07,8.473536969310038,8.587579932327913,8.473536969310038,8.5834577639706,941459.0
2004-09-08,8.53673917537004,8.573837376945761,8.527121002362385,8.573837376945761,990722.0
2004-09-09,8.547733024435312,8.621929437878077,8.51887850141012,8.608189095670545,646880.0
2004-09-10,8.59445081069606,8.668647236269983,8.56147411441336,8.568343960622643,1161398.0
2004-09-13,8.561449564340695,8.917028210940831,8.561449564340695,8.837091606637227,1442045.0
2004-09-14,8.797124141122454,8.817797312611486,8.719944257294879,8.737861354733646,510040.0
2004-09-15,8.761292055609655,8.761292055609655,8.620714607432632,8.668951139948064,1380342.0
2004-09-16,8.674464755241694,8.886708641525733,8.644144013193094,8.875683690086706,1017592.0
2004-09-17,8.922543629769805,8.979050353309324,8.823312517758104,8.947351571279764,1765982.0
2004-09-20,8.940457347124434,8.940457347124434,8.870168315119395,8.889463446105545,594632.0
2004-09-21,8.855008568638377,8.903246403044848,8.794367747428511,8.8949768731386,470730.0
2004-09-22,8.894977779135447,8.979049161652094,8.841227791354095,8.91427291486334,654344.0
2004-09-23,8.849498798412995,8.907383561225192,8.769562167935252,8.820556089992811,1062874.0
2004-09-24,8.75853602378491,8.828824426448934,8.71029883340543,8.779209198808703,898168.0
2004-09-27,8.730969196389754,8.751643020331779,8.52423749724916,8.52423749724916,941459.0
2004-09-28,8.544909968526317,8.770936110852775,8.5269935293167,8.7254556674638,950416.0
2004-09-29,8.737863572116042,8.951486834398576,8.717190395380841,8.948729451592554,990722.0
2004-09-30,8.933568504079387,8.999722137313599,8.855009920064601,8.92392093572571,1860526.0
2004-10-01,8.955618259218578,8.955618259218578,8.82744448047621,8.860521289300333,1063371.0
2004-10-04,8.868788401348477,8.868788401348477,8.75164090286472,8.7860957416998,881747.0
2004-10-05,8.779207328192145,8.922541485557238,8.729592111123603,8.84398291398307,802131.0
2004-10-06,8.843985064821366,8.843985064821366,8.773696660039944,8.795748527016917,1109648.0
2004-10-07,8.808148072273532,8.808148072273532,8.668948056727835,8.695134677454849,771778.0
2004-10-08,8.78609822336936,8.813662887056541,8.682733023640392,8.729592167075014,523475.0
2004-10-12,8.729593611297688,8.848119199455065,8.718568005609937,8.801260048268071,682707.0
2004-10-13,8.813664708524403,8.834337883548196,8.765426864116797,8.779209198808703,876274.0
2004-10-14,8.792990879472482,8.813664708524403,8.754401257974525,8.779209198808703,906627.0
2004-10-15,8.77231406777689,8.7860957416998,8.732345774539281,8.7860957416998,886226.0
2004-10-18,8.779204129585686,8.881191908554875,8.753018166610861,8.868787618286117,1407213.0
2004-10-19,8.903246644266956,9.027285672053434,8.901867953226565,8.998343624653394,1308688.0
2004-10-20,8.998346514169189,9.034180066193889,8.972159878356948,8.992833056293188,1166374.0
2004-10-21,9.027288088189282,9.19956434377057,9.013506406320817,9.123763131409458,846418.0
2004-10-22,9.112732022245249,9.132027151429789,9.054847288719452,9.089302783116445,559302.0
2004-10-25,9.087927840570524,9.123761383815593,9.041068692331285,9.05209429732545,791682.0
2004-10-26,9.09343946939367,9.143055339491651,9.065874806437918,9.075523027097608,1180805.0
2004-10-27,9.05622887401397,9.111357551864227,9.050715417603705,9.070010552955504,1030530.0
2004-10-28,9.085171376475252,9.096197635818084,9.068632968503117,9.079658573817872,599608.0
2004-10-29,9.109971940699229,9.151318254172732,9.056221994794688,9.109971940699229,1155925.0
2004-11-01,9.108597701606213,9.118245920695918,9.04795689183274,9.112732465779551,606574.0
2004-11-02,9.096190272226425,9.14442741993633,9.096190272226425,9.109971940699229,3255797.0
2004-11-03,9.10997782904102,9.123760160449743,9.105843064215607,9.105843064215607,940962.0
2004-11-04,9.105843503519829,9.13065143964118,9.082414258425436,9.118247798594505,530939.0
2004-11-05,9.126512429471374,9.286384921855436,9.10308319527496,9.282250812781502,855872.0
2004-11-08,9.28225214446034,9.28776429068305,9.16786006769986,9.25468748918003,510040.0
2004-11-09,9.254688886250747,9.38561872949987,9.234015718683628,9.351163886239933,781232.0
2004-11-10,9.35116407097565,9.385618914916254,9.324978101808512,9.33324763060988,878762.0
2004-11-11,9.371836583624548,9.371836583624548,9.323598759036086,9.3552975271783,346330.0
2004-11-12,9.364948026890213,9.364948026890213,9.249177873710773,9.249177873710773,597618.0
2004-11-15,9.27812223120804,9.371840538488703,9.268474008190992,9.28914783747304,718534.0
2004-11-16,9.323601172824018,9.358056677303413,9.275364643803314,9.33187070318804,1667458.0
2004-11-17,9.364947808569717,9.6116471705374,9.31670997335782,9.578570358416105,3217979.0
2004-11-18,9.541355801074324,9.61164482723071,9.531708890411853,9.55238205645457,1210163.0
2004-11-19,9.509660255342514,9.613026774602252,9.371839537718984,9.457288304162203,1193245.0
2004-11-22,9.509659863577072,9.68193673455136,9.475204358576606,9.636455624917478,1516187.0
2004-11-23,9.633701283900132,9.681938476356343,9.592354278044324,9.64059212452869,1256440.0
2004-11-24,9.681933935913982,9.681933935913982,9.468310782299763,9.513791878786993,1394275.0
2004-11-25,9.53032995137835,9.618536067954782,9.513791549780706,9.606131776235678,641904.0
2004-11-26,9.603379884661276,9.64059212452869,9.570303064810414,9.64059212452869,374693.0
2004-11-29,9.675045665513649,9.675045665513649,9.57857129372552,9.59235297310779,719032.0
2004-11-30,9.552383976868692,9.577191257884948,9.395267490940569,9.395267490940569,1427117.0
2004-12-01,9.407672435154884,9.909341356356457,9.392512065693571,9.69020534469858,2556171.0
2004-12-02,9.743957996428286,9.902453227652178,9.698477529623474,9.902453227652178,964349.0
2004-12-03,9.918987831894356,9.972739122196051,9.716390889700817,9.818378706298324,1058395.0
2004-12-06,9.817003138456268,9.817003138456268,9.585463437415765,9.64059212452869,1182298.0
2004-12-07,9.64058915308606,9.68193549216986,9.5799476813557,9.62267205733484,852389.0
2004-12-08,9.613028107986304,9.688829971013057,9.606136613329593,9.64059212452869,756352.0
2004-12-09,9.636460289833716,9.636460289833716,9.482101096214022,9.488991938938687,1235043.0
2004-12-10,9.455908373622233,9.606133357409986,9.447638844448328,9.527575446369625,31624470.0
2004-12-13,9.553838982190172,9.668546414753994,9.513760505360557,9.639523933774448,521982.0
2004-12-14,9.638140123167137,9.638140123167137,9.509613041298714,9.54278168013967,686688.0
2004-12-15,9.56350791243179,9.56350791243179,9.501317473647903,9.51099228517774,844925.0
2004-12-16,9.535868222830253,9.570419342078914,9.50822890142457,9.50822890142457,1926210.0
2004-12-17,9.47505985659404,9.528957973794082,9.473677365920082,9.515138313698449,1661984.0
2004-12-20,9.534485407606642,9.534485407606642,9.50131678250302,9.523429417848917,1133035.0
2004-12-21,9.569039152273849,9.620173614329284,9.535870515784298,9.537253006851424,1299731.0
2004-12-22,9.570417924357187,9.812269164965802,9.481968698642795,9.779100541365295,564776.0
2004-12-23,9.737643227260737,9.907629922329589,9.737643227260737,9.839912135972186,1169360.0
2004-12-24,9.87445876974506,9.950468853479077,9.855110462250424,9.89933441557489,199040.0
2004-12-29,9.92283314466737,9.933889793577862,9.8744630109854,9.89795748815305,649368.0
2004-12-30,9.895191245727029,9.929741709283697,9.855112786700955,9.895191245727029,420970.0
2004-12-31,9.9297437292323,9.978113863386865,9.846823124492666,9.953237550798844,172170.0
2005-01-04,9.92974242340598,9.956000567731705,9.812271363529495,9.82056368524523,536413.0
2005-01-05,9.812272475177595,9.831620790819256,9.756991854414556,9.777722661052508,1163886.0
2005-01-06,9.809506613899597,9.860641065332876,9.639519928545845,9.803978618271444,1246986.0
2005-01-07,9.80259848298875,9.80259848298875,9.604971129397226,9.66716158286997,2079470.0
2005-01-10,9.667161736595869,9.708622039570328,9.65334141699416,9.668544227637508,1367405.0
2005-01-11,9.66577353130396,9.75698640625645,9.653335710096927,9.748694744061854,1382333.0
2005-01-12,9.7486975802917,9.75422557530647,9.68097849365742,9.743168929446458,398578.0
2005-01-13,9.732112939416917,9.743168929446458,9.653338518583558,9.743168929446458,988234.0
2005-01-14,9.7404047341067,9.780483187673378,9.704472440534929,9.759753043529292,3255797.0
2005-01-17,9.791541078225649,9.791541078225649,9.743170295277524,9.756990612667067,394099.0
2005-01-18,9.743170295277524,9.777721416666664,9.723821982098274,9.756990612667067,2238702.0
2005-01-19,9.725204918670675,9.756991059876034,9.571801552856384,9.622936008127818,1110146.0
2005-01-20,9.667158834035725,9.763899074709473,9.591148082794524,9.743168929446458,966339.0
2005-01-21,9.758370789401852,9.86754950014626,9.715528668233508,9.849583026217338,784715.0
2005-01-24,9.88413567244316,9.94356244998157,9.86064185310423,9.888281833453147,1201704.0
2005-01-25,9.936649493394851,10.06517650929417,9.89657104262219,10.06517650929417,1370888.0
2005-01-26,10.04029915383019,10.269713860727697,10.033389325147391,10.26142154164405,1173341.0
2005-01-27,10.300121100178568,10.32361557523965,9.986404537386369,10.03339283167794,1481853.0
2005-01-28,9.98502135350752,10.012660672349224,9.896572122895684,9.936650578043164,1892870.0
2005-01-31,9.936652006670023,10.1715934647379,9.877225232792808,10.1715934647379,667282.0
2005-02-01,10.192320108926996,10.384419370099028,10.110781380163017,10.378892032100469,1295253.0
2005-02-02,10.295971604994737,10.37612784959454,10.182646739039887,10.35678019762034,715549.0
2005-02-03,10.298739127420294,10.316705606196876,10.01957303551045,10.081763482049851,1008138.0
2005-02-04,10.10940306138812,10.10940306138812,9.985022181306023,9.985022181306023,1656013.0
2005-02-07,10.041681610482986,10.17573661495911,9.958761043246648,9.965670871906225,847910.0
2005-02-08,10.054120122856508,10.26142154164405,9.989165372248909,10.26142154164405,1080787.0
2005-02-09,10.225490896453406,10.25451336208317,10.06655956454697,10.207525076656738,1889387.0
2005-02-10,10.146713506612064,10.305644802283435,10.146713506612064,10.273858674315225,819547.0
2005-02-11,10.228254277675497,10.25727674248704,10.1992324686944,10.231018603013451,992214.0
2005-02-14,10.217198412720354,10.226872567775642,10.105256023860155,10.182647952641542,1392285.0
2005-02-15,10.182647952641542,10.190940272926202,10.127368003511975,10.182647952641542,1766480.0
2005-02-16,10.131516296567948,10.27386368037683,10.047214514898547,10.047214514898547,1124078.0
2005-02-17,10.07485471717002,10.12460668616797,10.06103439786638,10.095584212379514,561293.0
2005-02-18,10.076233711228914,10.204760086773623,10.062413395822084,10.184030597409077,923048.0
2005-02-21,10.197847656041745,10.197847656041745,10.10525359950638,10.17573568169481,267211.0
2005-02-22,10.13151352594407,10.156390486842552,10.0707055817928,10.123221861475038,1250469.0
2005-02-23,10.12874903884546,10.135658867983665,9.96567156220842,9.97396388183859,722515.0
2005-02-24,9.973967468310322,9.973967468310322,9.846822893798018,9.878609037426097,1123083.0
2005-02-25,9.929737308220451,9.929737308220451,9.77080537746777,9.781862019336572,1005152.0
2005-02-28,9.888280894504238,9.962909818105754,9.75699018052546,9.826090452751574,1274354.0
2005-03-01,9.902102478258334,9.971202759325848,9.777722234669046,9.805362215929929,1441547.0
2005-03-02,9.812268883175603,10.0541207726691,9.805359054046216,10.01265983040155,1517182.0
2005-03-03,10.073469695937192,10.150862284103216,9.870314397937817,9.929741165769284,1130547.0
2005-03-04,9.950469259187136,10.080378111120044,9.92973977209387,9.993311379674594,1158413.0
2005-03-07,9.957384131316624,10.067944723679505,9.9228336592773,9.9228336592773,695645.0
2005-03-08,9.950471062398092,10.019571988552933,9.943561232114812,9.985022181306023,919067.0
2005-03-09,9.998843360039142,10.012663022703997,9.84129382784877,9.84129382784877,1376859.0
2005-03-10,9.929745497210527,10.00851995457274,9.853734710722026,9.957385485101453,1167370.0
2005-03-11,10.014214278765332,10.014214278765332,9.910259855508585,9.99342286791567,727491.0
2005-03-14,10.00727923877134,10.04747485269331,9.9615394702823,10.028069982834758,814571.0
2005-03-15,10.041930423674977,10.090442600173043,10.029456897607462,10.04886111045906,984750.0
2005-03-16,10.083510109211336,10.132020958370047,10.051630404832885,10.0918260104752,1188269.0
2005-03-17,10.093212672575252,10.169445610307267,10.062719497482446,10.155584896788485,555819.0
2005-03-18,10.155584001631738,10.201323760239248,10.119547333604872,10.13202085650152,1992888.0
2005-03-21,10.15281550409792,10.187466309312276,10.098759827005017,10.100145701354148,692162.0
2005-03-22,10.138955475602929,10.17360628092149,10.062721862208594,10.062721862208594,1066854.0
2005-03-23,10.06272322670842,10.152816911347765,10.048863165800649,10.09737469447338,1346008.0
2005-03-24,10.152817940793083,10.152817940793083,10.041933495801189,10.073812559968312,1078299.0
2005-03-28,10.116775404719297,10.130636117669416,10.028068288883052,10.030840036824577,883738.0
2005-03-29,10.02668670200356,10.09737551783885,9.922733605727617,9.922733605727617,602594.0
2005-03-30,9.92411486097949,10.000347139947676,9.919957238952051,9.97955639882044,651856.0
2005-03-31,9.978174003656196,10.116778545193313,9.939364258447462,10.06965223808336,800141.0
2005-04-01,10.115390835396378,10.115390835396378,9.90332512287085,9.90332512287085,623493.0
2005-04-04,9.88391897899384,10.083510482936015,9.86035649050089,10.030840036824577,838954.0
2005-04-05,9.980944364536295,10.154200346239056,9.962926026586173,10.154200346239056,660813.0
2005-04-06,10.165286536667905,10.208254547896487,10.064105243349877,10.0918260104752,981267.0
2005-04-07,10.076582542100136,10.173605579601016,10.04886111045906,10.04886111045906,1364419.0
2005-04-08,10.104307117703376,10.104307117703376,10.01837169967935,10.03500417027332,496107.0
2005-04-11,10.08905723664902,10.172220225708651,10.048862274285185,10.051634023121728,470730.0
2005-04-12,10.104306812998647,10.29974014539106,10.071041215065977,10.29974014539106,749386.0
2005-04-13,10.326072342571612,10.373197994000895,10.28587672119884,10.348248964950631,849403.0
2005-04-14,10.37181260354846,10.423096538503952,10.24290982889652,10.284491984419246,901651.0
2005-04-15,10.291414963222744,10.414772839749844,10.22211207591829,10.35378716714837,730974.0
2005-04-18,10.378744631213165,10.603283958880924,10.326074157185548,10.520120952597528,1059888.0
2005-04-19,10.533978510499235,10.533978510499235,10.33993111559418,10.3634942672496,1631133.0
2005-04-20,10.3399264026347,10.385666810807724,10.256764116970762,10.346857744164552,816562.0
2005-04-21,10.353793426324136,10.353793426324136,10.215188225671572,10.215188225671572,902149.0
2005-04-22,10.187464880545892,10.291419254852642,10.173604823503055,10.24567883026951,1211656.0
2005-04-25,10.245678000429644,10.387055569697424,10.174990531290817,10.369037233902086,460778.0
2005-04-26,10.353791831787555,10.445271368524525,10.353791831787555,10.445271368524525,418482.0
2005-04-27,10.409233544017344,10.464675086926542,10.341316502895326,10.464675086926542,572240.0
2005-04-28,10.478537494134354,10.48546752368052,10.39537385084192,10.410620442041637,472222.0
2005-04-29,10.450814792136017,10.585261690149824,10.42309401956787,10.581104067575302,763318.0
2005-05-02,10.581105534460525,10.581105534460525,10.395374030388922,10.450816240958906,923546.0
2005-05-03,10.410619078744206,10.457744720531831,10.327456761837448,10.345475099397015,1362429.0
2005-05-04,10.34547614889233,10.34547614889233,10.007280061506236,10.231819984301874,2412365.0
2005-05-05,10.172220202823508,10.224890665824123,10.083513716290357,10.111234493331963,2171029.0
2005-05-06,10.138957423086705,10.199943141570447,10.11816601505522,10.127869110635112,1690845.0
2005-05-09,10.130635685098692,10.130635685098692,9.98648638136455,10.05578862766098,1052922.0
2005-05-10,10.035000465749407,10.151429032422191,10.019753875563064,10.12925175540265,985746.0
2005-05-11,10.15281318458223,10.172217394280018,10.036385295405442,10.057176036883265,971315.0
2005-05-12,10.07658564625592,10.08905917616598,9.979561263370808,10.043320049588475,1015104.0
2005-05-13,10.037770585579215,10.107072833891731,10.007277412152412,10.026681620721526,584182.0
2005-05-16,10.021140336565612,10.083512571136591,9.98233059536716,10.04886111045906,893192.0
2005-05-17,10.04886111045906,10.06965119756842,10.015595524039297,10.04886111045906,649368.0
2005-05-18,10.04886113858558,10.04886113858558,9.924116669094468,9.958768129868988,1031027.0
2005-05-19,9.993422259536748,10.014213669120672,9.980948071534243,10.000352290899489,1190259.0
2005-05-20,10.005891455766443,10.118161057642936,10.004504924078477,10.118161057642936,695645.0
2005-05-24,10.118158599323165,10.152810043648731,10.028065633373474,10.071032977069,2543731.0
2005-05-25,10.077966657170249,10.1098457081005,10.048860012200157,10.104302211675298,690669.0
2005-05-26,10.069648892251106,10.118161057642936,10.053017089470304,10.118161057642936,943947.0
2005-05-27,10.07796981990518,10.123710257243228,10.07796981990518,10.09737469447338,822035.0
2005-05-30,10.116775375577134,10.159742730526974,10.097370509052368,10.158356856560204,356282.0
2005-05-31,10.14727126765816,10.170834420143002,10.048861692452366,10.050247566790391,1667458.0
2005-06-01,10.062718947703432,10.15974262153895,9.998960852946018,10.026681620721526,1188766.0
2005-06-02,10.11677834783526,10.11677834783526,10.00034977222804,10.036387767931808,768792.0
2005-06-03,10.02945677386637,10.062721044380469,9.982330472207495,10.014210183976177,555819.0
2005-06-06,10.01421034748617,10.019753844539348,9.967084702805462,9.980944760933673,1226584.0
2005-06-07,10.007279937039169,10.012824091993089,9.931046984238204,9.960153633309371,1018587.0
2005-06-08,10.014207793875547,10.014207793875547,9.93104417757474,9.94351901600622,904637.0
2005-06-09,9.96570173965549,10.076586190876284,9.944910987270074,9.986492492040904,1236536.0
2005-06-10,9.979557056056752,10.058562403741409,9.95876697130783,10.008664358650842,931507.0
2005-06-13,10.0628776027629,10.0628776027629,9.925258750980376,9.940549807807985,1748566.0
2005-06-14,9.965574658012656,9.965574658012656,9.8279550951853,9.86965853273866,2425302.0
2005-06-15,9.883561068334917,9.883561068334917,9.78625500619872,9.811276810052671,1882918.0
2005-06-16,9.823786011320376,9.866878708815078,9.79320388417373,9.822396094540869,1842115.0
2005-06-17,9.84185582293679,9.85992671686475,9.800152389950304,9.814053534279136,4112166.0
2005-06-20,9.800151727771995,10.001715338423152,9.800151727771995,9.99059468757794,1911282.0
2005-06-21,10.007275650107138,10.096240850882213,9.968352715102004,10.053148166840275,1401739.0
2005-06-22,10.092067193945752,10.22412635559027,10.057315338494735,10.208835301712124,1874459.0
2005-06-23,10.20327751732851,10.242199789825088,10.156014428035387,10.176865810360765,1036998.0
2005-06-24,10.158793806163189,10.25193006433975,10.158793806163189,10.185205511949649,416989.0
2005-06-27,10.161578033937507,10.161578033937507,10.065662561574626,10.085123375537329,1098203.0
2005-06-28,10.079556562648207,10.257488225045387,10.06426550887456,10.23663684805094,712066.0
2005-06-29,10.240811242471894,10.240811242471894,10.132383907953228,10.132383907953228,868810.0
2005-06-30,10.14072442177939,10.161575146600654,10.050368642223,10.051757898945144,1012118.0
2005-07-04,10.133771387122582,10.18103446828956,10.05731611185282,10.05731611185282,708085.0
2005-07-05,10.09901989995307,10.111531125090806,10.043417313449105,10.07816917738883,984253.0
2005-07-06,10.064270436363849,10.090682809176474,9.968354319094972,10.039249299452766,739931.0
2005-07-07,10.043418400615913,10.119873037292065,10.000324395920934,10.051757898945144,824523.0
2005-07-08,10.025345322898277,10.146283202583009,10.022564830879038,10.119871496897051,302043.0
2005-07-11,10.082341104691768,10.199108598905918,10.082341104691768,10.154625335602471,405046.0
2005-07-12,10.182425727592664,10.182425727592664,10.069828003674388,10.139332388756031,1267387.0
2005-07-13,10.105975425615672,10.139336726742274,10.010058633920297,10.085123375537329,904139.0
2005-07-14,10.132383684736336,10.161575227451218,10.017006110943942,10.02395635260633,666784.0
2005-07-15,10.023953962927315,10.167133788567776,10.005883075046723,10.11152988952627,583685.0
2005-07-18,10.158793767504685,10.1754754002882,10.112921256347894,10.119871496897051,455802.0
2005-07-19,10.147674362242231,10.161574845043898,10.001714675162482,10.0044945078564,980272.0
2005-07-20,10.076780450555384,10.124043545211505,10.00866531154179,10.00866531154179,1244498.0
2005-07-21,10.0739999580857,10.0739999580857,10.007276054806049,10.00866531154179,666784.0
2005-07-22,10.008660863427854,10.057314512528878,9.960007873992602,9.978079417848916,652851.0
2005-07-25,10.00866789331022,10.099023697058538,9.980866259772174,10.093464030017165,533925.0
2005-07-26,10.078173252257772,10.078173252257772,9.814055417329758,9.829346481125572,9840538.0
2005-07-27,9.854364273565798,9.86826475524157,9.551324273843754,9.675041991021256,9375779.0
2005-07-28,9.67504774600435,9.67504774600435,9.50545609555469,9.561060034330485,4462974.0
2005-07-29,9.591637096475443,9.640290764555454,9.541594171735188,9.547154496706328,2096886.0
2005-08-02,9.584686955813131,9.723696400883222,9.55688467099949,9.633340624403989,1889885.0
2005-08-03,9.651414553766326,9.729259128682408,9.640293900206888,9.723699461568932,1639592.0
2005-08-04,9.73064728486434,9.825173476274728,9.695895416051338,9.777910380569534,1295253.0
2005-08-05,9.798761234697816,9.812662377269325,9.704235048410103,9.718135531315562,879757.0
2005-08-08,9.723696242700305,9.761228600955503,9.6472409502056,9.688943717081616,1333568.0
2005-08-09,9.661141509345487,9.709794514542663,9.661141509345487,9.675041991021256,938474.0
2005-08-10,9.70284699638258,9.709797239170744,9.6333425895024,9.668094463109403,1702787.0
2005-08-11,9.695894618004967,9.744547626138308,9.688943717081616,9.688943717081616,736448.0
2005-08-12,9.71674634342158,9.738987643960623,9.633340806734116,9.738987643960623,500088.0
2005-08-15,9.716746379397597,9.747328497585034,9.677823443644108,9.708405561831544,685195.0
2005-08-16,9.725087251401348,9.74593797610108,9.662532438637932,9.662532438637932,870800.0
2005-08-17,9.707014683419152,9.772349986207908,9.680603634503491,9.757058267924473,941459.0
2005-08-18,9.772350663136576,9.772350663136576,9.62639096782916,9.69450478866214,1599286.0
2005-08-19,9.709795532555976,9.74315814334087,9.647241379458618,9.662532438637932,545867.0
2005-08-22,9.656970777623174,9.709794189420744,9.647240044976362,9.691723299980929,685693.0
2005-08-23,9.729255141488231,9.729255141488231,9.675041812686834,9.698673686565632,386635.0
2005-08-24,9.70979516165178,9.75010801246334,9.675042635814297,9.67643321180734,1209666.0
2005-08-25,9.670874313956157,9.75984085207067,9.670874313956157,9.733428478161995,616029.0
2005-08-26,9.761231568411608,9.761231568411608,9.661145029415648,9.661145029415648,642899.0
2005-08-29,9.659751801130914,9.6917244950555,9.633340751641382,9.655582052053228,714056.0
2005-08-30,9.655581613390025,9.695894463304574,9.62777932947226,9.648630712577573,850398.0
2005-08-31,9.647241647511528,9.661142790696989,9.630560671488622,9.64446181467408,1341032.0
2005-09-01,9.64029012716584,9.723695655884422,9.634729802562337,9.675041991021256,1133533.0
2005-09-02,9.662535433760407,9.757061650897048,9.633343882399355,9.73621091973416,643397.0
2005-09-06,9.716746675646178,9.793201313779706,9.716746675646178,9.755668952920292,1012118.0
2005-09-07,9.765399715422744,9.765399715422744,9.64446181467408,9.64446181467408,2319314.0
2005-09-08,9.654192982402495,9.661143224474246,9.579127597429933,9.618050536230395,2588515.0
2005-09-09,9.619440065820193,9.695896029108022,9.59163843707872,9.680604968383678,664794.0
2005-09-12,9.7028452909894,9.71535585774245,9.641681054272144,9.662532438637932,475706.0
2005-09-13,9.697394042790918,9.715519702538204,9.648592917191856,9.71133665439181,1171848.0
2005-09-14,9.71830671921228,9.789416538783176,9.684843663923145,9.789416538783176,1085763.0
2005-09-15,9.762923933856252,9.793599393097857,9.726672622173394,9.73922110224322,922550.0
2005-09-16,9.746192976234491,9.76013558469935,9.707152084536483,9.72527840187204,2814923.0
2005-09-19,9.742008008865628,9.742008008865628,9.679264298145132,9.686235601003506,756850.0
2005-09-20,9.668111095334092,9.77407875625629,9.668111095334092,9.728066560789896,1122586.0
2005-09-21,9.729460879226613,9.76153046699482,9.676477378563757,9.73922110224322,1106662.0
2005-09-22,9.758737601601643,9.767103693275429,9.726669347958678,9.757344135209284,879757.0
2005-09-23,9.757349709513884,9.761532757740522,9.676479649349984,9.753166661287247,1189264.0
2005-09-26,9.761530092103222,9.967886249392745,9.728066377093578,9.906537318261176,1349491.0
2005-09-27,9.96230880384606,10.13520255328758,9.926056835280493,10.087796234650314,1550024.0
2005-09-28,10.107316111579353,10.107316111579353,9.880044091195844,9.880044091195844,850896.0
2005-09-29,9.93442307769906,9.93442307769906,9.754558022180737,9.775471932630095,1057400.0
2005-09-30,9.800569933028264,9.889805400079483,9.71830576973155,9.742009261161074,1522656.0
2005-10-03,9.760132956640978,9.77407622301658,9.743401433989256,9.751766864482622,827011.0
2005-10-04,9.746191862862949,9.746191862862949,9.592818555614173,9.63464703789557,1906803.0
2005-10-05,9.655561885415016,9.655561885415016,9.58584554551694,9.620703384633444,1077802.0
2005-10-06,9.648588109650778,9.683446606280231,9.59281702937061,9.609547890289171,1203197.0
2005-10-07,9.620703769358377,9.654167481514628,9.58724071886722,9.63464703789557,1676912.0
2005-10-11,9.641622796467358,9.641622796467358,9.56075338958026,9.571907744898107,1507230.0
2005-10-12,9.605366830758737,9.605366830758737,9.425501767873124,9.425501767873124,1566445.0
2005-10-13,9.404585992741405,9.425500563039083,9.320928373215748,9.376699457901148,2518354.0
2005-10-14,9.372516785732898,9.408768750581414,9.306984158699615,9.351602216076644,2680571.0
2005-10-17,9.340447530386388,9.552382137372344,9.28188620812823,9.327899053711066,2451675.0
2005-10-18,9.306983685221567,9.341841520096995,9.160581705075735,9.196833668079988,1993883.0
2005-10-19,9.195440387685428,9.195440387685428,9.06995296456308,9.143851025513124,3640442.0
2005-10-20,9.143852649219506,9.173133317813548,8.979324974020354,9.118755689470516,7347064.0
2005-10-21,9.074137668729882,9.226116864831727,9.062983317303257,9.22053968911841,1289779.0
2005-10-24,9.28607056391105,9.39203755151668,9.214960754948535,9.216355544959727,1719208.0
2005-10-25,9.224724174694453,9.244243961902107,9.13269976857802,9.153614346180367,3370742.0
2005-10-26,9.167552475899749,9.339052722411626,9.136878350519073,9.313954447557986,1697314.0
2005-10-27,9.305591127839504,9.403192684966475,9.273522205473595,9.403192684966475,1674424.0
2005-10-28,9.410161419180676,9.48545425526362,9.348811847927514,9.411556208829095,1116117.0
2005-10-31,9.460359512782787,9.51194888046984,9.341843379943205,9.364152742770797,1093725.0
2005-11-01,9.422715092857036,9.446417926648657,9.286072619730588,9.315353291471665,8047685.0
2005-11-02,9.316745567679549,9.4171347137056,9.315350777735947,9.378094490251025,1000176.0
2005-11-03,9.458968316769733,9.458968316769733,9.343241066531188,9.37112695162923,1208173.0
2005-11-04,9.358576232850842,9.410165607853214,9.343239494875752,9.394828208212909,1881426.0
2005-11-07,9.439441609571457,9.472905313519172,9.37669790904254,9.439441609571457,1103179.0
2005-11-08,9.41295542475213,9.460361756799818,9.399012152385655,9.443629565293936,10553101.0
2005-11-09,9.443626764192349,9.491033082178712,9.411558504425336,9.481273522248792,1926707.0
2005-11-10,9.30001383236735,9.305591007416847,9.062982238600789,9.216355544959727,6460341.0
2005-11-11,9.118754366252569,9.223326560584317,9.042066722968144,9.199623732779742,1716720.0
2005-11-14,9.196837240666545,9.237272265429564,9.13967134852846,9.226117912736022,1303214.0
2005-11-15,9.226116426597024,9.226116426597024,9.078320284716682,9.113177465852909,1508226.0
2005-11-16,9.167552558016052,9.167552558016052,9.090866251380035,9.11178148061208,630957.0
2005-11-17,9.113178664297896,9.132699111766945,9.028126231275952,9.028126231275952,1485336.0
2005-11-18,9.028125185040514,9.11038935127087,9.022548009504996,9.06995433238949,1081285.0
2005-11-21,9.09783633748352,9.09783633748352,9.035092643167529,9.062979170640103,897173.0
2005-11-22,9.06297971566903,9.06437384362704,8.902634488885935,9.00163014553777,1678405.0
2005-11-23,8.993269664299046,9.046252510839151,8.951439847559504,9.012789451445842,2151622.0
2005-11-24,8.993262024390113,9.02811918289682,8.930518345080387,8.965375503587095,2296424.0
2005-11-25,8.958409015723369,8.993267518856412,8.937495104840744,8.955620758938396,1301224.0
2005-11-28,8.951436750159408,8.9584080530378,8.884509992865693,8.908213481316295,1040482.0
2005-11-29,8.90821103903296,8.90821103903296,8.860804736793751,8.881719301360016,1361434.0
2005-11-30,8.880326816611214,8.89287595560686,8.477373473828932,8.530356962926014,4915790.0
2005-12-01,8.365829345901856,8.498288079513909,8.27241149903762,8.425784804360266,6910171.0
2005-12-02,8.399292430465497,8.435544399023735,8.324000236664205,8.337943505083553,4702818.0
2005-12-05,8.317029486109721,8.365829936323516,8.086969181056617,8.086969181056617,3300581.0
2005-12-06,8.031195799242468,8.206877781404055,7.990760789499603,8.191540386731416,3678757.0
2005-12-07,8.170623504914342,8.289138920959592,8.166440459975904,8.226395231877467,2818904.0
2005-12-08,8.275200296180781,8.282171599984594,8.156684161525208,8.183175909977846,1802307.0
2005-12-09,8.170628052509365,8.226399810513845,8.079997787838018,8.11206737577207,2470086.0
2005-12-12,8.144131787993139,8.144131787993139,8.073022008869968,8.081388098766157,2613893.0
2005-12-13,8.072997116522146,8.116377573458701,8.060403004531304,8.067399659629407,1861522.0
2005-12-14,8.0464066417424,8.059001415105307,7.877082444900661,7.8854789604759326,2495962.0
2005-12-15,7.886880974512332,7.906471742748369,7.591612283828549,7.612602914423205,8213386.0
2005-12-16,7.598605950227623,7.611200058001666,7.381703074097671,7.591609297472162,11034280.0
2005-12-19,7.591608779268579,7.780523703339213,7.57061749429293,7.745539777878846,4195266.0
2005-12-20,7.766534670872254,7.853296261568929,7.728751665275068,7.836503224351169,5659205.0
2005-12-21,7.889677510168081,7.956847645041987,7.836500683009159,7.871485280438961,3142842.0
2005-12-22,7.926060799077715,8.011422494154933,7.90646937264323,7.998827721130852,2399427.0
2005-12-23,7.976437592043258,8.004425532750211,7.837899742606919,7.912066523745249,1884411.0
2005-12-28,7.976436337538885,7.990429641620445,7.836498648226309,7.850492616378867,921058.0
2005-12-29,7.854691491155825,7.955446343195967,7.843496581381482,7.942851571646543,684200.0
2005-12-30,7.9428553606233585,7.9428553606233585,7.875685869935467,7.888279983421604,775758.0
2006-01-03,7.906469846317018,7.937256185681,7.774928637079837,7.917664758072799,1160901.0
2006-01-04,7.933061251119763,7.933061251119763,7.837903797260531,7.843501255483341,2090915.0
2006-01-05,7.872885655637855,8.043609746301303,7.808514571124166,7.969442946479659,1761006.0
2006-01-06,8.017018347421919,8.11077653911008,7.969439652783733,8.079990207743432,2646237.0
2006-01-09,8.109377449018012,8.109377449018012,8.004425002567451,8.004425002567451,1316650.0
2006-01-10,8.032416523985114,8.043611439816555,7.983437937133302,8.001630173412948,2597970.0
2006-01-11,8.031011651446036,8.081389405331645,8.025414861093186,8.079990207743432,1907798.0
2006-01-12,8.079989318633505,8.099580738996654,8.026813175422896,8.026813175422896,2369074.0
2006-01-13,8.03241227734953,8.130368735193397,8.004425002567451,8.004425002567451,1242010.0
2006-01-16,8.007228341888409,8.032417236780113,7.913470083390748,8.008628204545122,1020578.0
2006-01-17,8.012823356309925,8.025418131949978,7.977839417920506,7.996030986194452,1554005.0
2006-01-18,7.990432227363676,7.990432227363676,7.9190644940539805,7.93026007064157,1382333.0
2006-01-19,7.696564452886723,7.696564452886723,7.488057371882641,7.563623366734643,16805942.0
2006-01-20,7.579017904625333,7.668578552994131,7.565024592875691,7.565024592875692,4902853.0
2006-01-23,7.591611313330472,7.63919002565789,7.553828315904471,7.563623366734643,3217979.0
2006-01-24,7.569221761520336,7.584614933484316,7.521643047469288,7.524441443787503,4351014.0
2006-01-25,7.551028663284979,7.560824377417981,7.453072186026143,7.48106013042649,6999739.0
2006-01-26,7.451668185066591,7.451668185066591,7.395693001404149,7.432076771174131,3101043.0
2006-01-27,7.472661861664181,7.52164042084183,7.416686650063027,7.52164042084183,4240050.0
2006-01-30,7.538435144498138,7.605605286628386,7.486658173774222,7.563623366734643,2835325.0
2006-01-31,7.59300859500296,7.758134516327956,7.59300859500296,7.710555816009155,4108186.0
2006-02-01,7.793122071908703,7.819710823795171,7.605606258915428,7.612602914423205,2768149.0
2006-02-02,7.626592306450903,7.661577558226303,7.57061709893804,7.626592306450903,3700651.0
2006-02-03,7.634992983067653,7.676974909646653,7.572021089306176,7.595810117222459,3475736.0
2006-02-06,7.6475829262593535,7.6475829262593535,7.598605034729966,7.626592306450903,856370.0
2006-02-07,7.639192208066597,7.710559964910856,7.563625527555023,7.654585383870541,2041155.0
2006-02-08,7.654582141640475,7.654582141640475,7.5650221858392,7.620997407241678,2711422.0
2006-02-09,7.626595765134023,7.695165774071244,7.626595765134023,7.661581032775341,3165731.0
2006-02-10,7.661580442524976,7.667177234905161,7.63779075455301,7.655982322002318,1323616.0
2006-02-13,7.657383310392512,7.667178362569698,7.63499281722247,7.640590274497146,2066533.0
2006-02-14,7.653184185428296,7.774929697465671,7.647586064715737,7.697963838558707,3263758.0
2006-02-15,7.710559097098509,7.801518943176627,7.668578498078845,7.717555752923226,1764490.0
2006-02-16,7.724551508676829,7.746941332114472,7.665777226046263,7.696563565308608,1247981.0
2006-02-17,7.707753487044983,7.737139945264372,7.672769576589961,7.709152684086208,1005152.0
2006-02-20,7.720352815197558,7.783324688116559,7.711956299846572,7.751138488651868,561293.0
2006-02-21,7.752535559046168,7.787520141649798,7.724548291405798,7.7637304661023165,1809771.0
2006-02-22,7.807114120152455,7.836500597289414,7.731548134290373,7.833702201405496,1470906.0
2006-02-23,7.833700969682843,7.945651397002778,7.809911288054262,7.928858368055047,1414179.0
2006-02-24,7.955448166681632,8.081391926617417,7.937256600146357,8.01981990874547,1483843.0
2006-02-27,8.066001072397482,8.165356778038516,8.019822211750412,8.137369489150688,1399251.0
2006-02-28,8.166755886302191,8.212934742684448,8.05340555057853,8.060403534279134,1821216.0
2006-03-01,8.053406569820869,8.11497993562307,8.019822486078082,8.06880040932498,1002664.0
2006-03-02,8.081388746395733,8.095382713349812,7.931655358606999,8.010020378222151,1143982.0
2006-03-03,7.9904331197398335,8.070198042451821,7.97643980956719,8.028216783791319,760830.0
2006-03-06,8.060401241378743,8.060401241378743,7.956847315407773,8.003026158653777,832485.0
2006-03-07,7.977842401905248,8.04641110617264,7.948455245157925,8.042212846055662,1444035.0
2006-03-08,8.045009486389496,8.158358481650687,7.977839342491424,8.088389941462127,1265894.0
2006-03-09,8.116376098669724,8.186344629150957,8.060401539913205,8.103781988967299,2012294.0
2006-03-10,8.116378106885305,8.116378106885305,8.046408895020592,8.060403534279134,863834.0
2006-03-13,8.103938826887422,8.103938826887422,7.976129264917612,8.018264790716099,731472.0
2006-03-14,8.032312892747818,8.033717877453647,7.980346454166843,7.98175143887267,1022070.0
2006-03-15,7.985965408118509,8.053380682890863,7.977538165521309,8.026695969836124,1128059.0
2006-03-16,8.01826595379143,8.01826595379143,7.97472677060211,7.998602838866801,941459.0
2006-03-17,8.012649489586792,8.012649489586792,7.900290040654807,7.903099343466204,1514694.0
2006-03-20,7.903097153177098,7.9845575811138065,7.886243340483408,7.915738012573173,516509.0
2006-03-21,7.949447062284967,7.998604862030491,7.907312852719341,7.991581938351843,524968.0
2006-03-22,7.956469229559672,7.998604101620879,7.921356614008269,7.966300788574111,1128059.0
2006-03-23,7.94242571914343,7.99298784284301,7.893268580242021,7.926976884875516,1108653.0
2006-03-24,7.949446106698915,7.984558721367581,7.915739142999006,7.950851091166503,692659.0
2006-03-27,7.949448302933344,7.952257606143492,7.831470898134181,7.84130245961767,1467920.0
2006-03-28,7.811802342772853,7.893262741249763,7.738767847843984,7.813205993530024,815069.0
2006-03-29,7.837084206968077,7.893264239460994,7.780904840976123,7.814612460571294,629962.0
2006-03-30,7.814617940480509,7.882033893446462,7.782314615757567,7.872202330878362,989229.0
2006-03-31,7.858156958961599,7.883438024033873,7.768269245983508,7.816022739176362,1271866.0
2006-04-03,7.90029089164622,7.95647095541436,7.797762325256962,7.818830432358681,1408706.0
2006-04-04,7.7809109875746,7.7949555069167,7.717707984529206,7.734562474142104,1315654.0
2006-04-05,7.737368359311339,7.737368359311339,7.653099273727888,7.724728163099133,933000.0
2006-04-06,7.714893823233941,7.738769888920633,7.661523088344972,7.731747634277666,1585354.0
2006-04-07,7.730343565388697,7.731747883062275,7.6615233348699645,7.698039593389182,987238.0
2006-04-10,7.6896145964473135,7.717703619243807,7.661524240648601,7.674164434207245,1050931.0
2006-04-11,7.6741652905724145,7.689615454536578,7.591299864771091,7.686805485541585,1552014.0
2006-04-12,7.689617644368679,7.855347876666426,7.689617644368679,7.839898374803774,933000.0
2006-04-13,7.865178771941411,7.886246880391734,7.831471131423644,7.839898374803774,1136021.0
2006-04-17,7.86096155279412,7.880624667348294,7.823040974441477,7.86096155279412,471227.0
2006-04-18,7.855346527682517,7.931189039073887,7.823043211108368,7.903099343466204,1006147.0
2006-04-19,7.9129258628075965,7.928375353476698,7.823038886552308,7.82584752130984,1127562.0
2006-04-20,7.837085187548961,7.910119038977504,7.74579254001276,7.759838383019615,1379347.0
2006-04-21,7.806186387488931,7.849725569256124,7.747197711142887,7.83287175694312,1853062.0
2006-04-24,7.851133849682227,7.91995344556136,7.796358770043132,7.846920228209679,682707.0
2006-04-25,7.865172908385392,7.926971536265955,7.855342020439421,7.924161568565602,978282.0
2006-04-26,7.919949230353948,8.039331553863864,7.8862422760173265,8.018264790716099,1473394.0
2006-04-27,7.987369539569869,8.057594115732597,7.938212402906087,8.014054918501783,917077.0
2006-04-28,8.033715885901302,8.122199241374455,8.005625529766291,8.050569699681636,1484341.0
2006-05-01,8.040739115411592,8.047761372045175,7.911525860946952,7.939615553982483,779242.0
2006-05-02,7.939616343828643,7.939616343828643,7.841301408671955,7.853941605170112,1096710.0
2006-05-03,7.886245715051918,7.898885911752912,7.797761672139854,7.808997550652132,2663653.0
2006-05-04,7.817425178473623,7.8637743460007234,7.761245116639211,7.79635840509969,2168541.0
2006-05-05,7.790739269960226,7.886245568542848,7.782312694483203,7.794952890949371,1674424.0
2006-05-08,7.78932942403513,7.823037701525655,7.775284919373136,7.804779578864746,1947606.0
2006-05-09,7.816018633658069,7.816018633658069,7.734557540825508,7.740175478279368,3332427.0
2006-05-10,7.728938240821301,7.787926906938127,7.728938240821301,7.744387732721058,932502.0
2006-05-11,7.738774936645116,7.7443935438255185,7.65591014500516,7.657314463549538,980272.0
2006-05-12,7.675568508537975,7.778097037598431,7.6053439542713,7.672759872947874,785710.0
2006-05-15,7.68258995073876,7.828656968818804,7.65590458526734,7.814612460571294,996195.0
2006-05-16,7.766861048764677,7.91011945729626,7.766861048764677,7.866580274277079,1283808.0
2006-05-17,7.900289853375432,7.900289853375432,7.740177592455281,7.7584357275421425,1127562.0
2006-05-18,7.768269660080227,7.787932785795873,7.636247053777865,7.696640749475507,2457646.0
2006-05-19,7.696636442910964,7.712085937828462,7.5870849942224625,7.605343791170904,1535096.0
2006-05-23,7.625007661154656,7.625007661154656,7.500007371668234,7.514052550211998,4789400.0
2006-05-24,7.516863000906839,7.584278941092354,7.514054364420648,7.5421447282903715,1807781.0
2006-05-25,7.598322817931166,7.598322817931166,7.535120504288026,7.591300560804566,716046.0
2006-05-26,7.5842759076430175,7.605343338868412,7.549163966601385,7.550568284282801,777251.0
2006-05-29,7.542141711693264,7.577253652734898,7.522478598149287,7.550568284282801,385142.0
2006-05-30,7.558997647295411,7.617987009703416,7.501413936089794,7.584278707398659,1986419.0
2006-05-31,7.61096179227042,7.61096179227042,7.452253888475684,7.460681128137791,2751230.0
2006-06-01,7.471917014580705,7.557591737246184,7.46068180484729,7.514052550211998,1985424.0
2006-06-02,7.492986368236462,7.5491664253019,7.457873749257905,7.478941853846042,1297243.0
2006-06-05,7.476131393533093,7.476131393533093,7.3806257693455395,7.422761309253092,951411.0
2006-06-06,7.386245475683601,7.439615567920072,7.377818233145506,7.439615567920072,1233550.0
2006-06-07,7.509841951758655,7.537932320148997,7.408718358457084,7.449448926072094,1027544.0
2006-06-08,7.415737634795295,7.478940605003489,7.366580509634635,7.438210053769751,1419653.0
2006-06-09,7.478939428804684,7.507028448477677,7.443826154710332,7.480343079987089,790189.0
2006-06-12,7.478940096676228,7.52809655199469,7.464894252583361,7.492984607766905,1117610.0
2006-06-13,7.474654154461273,7.518365398350842,7.394281003909485,7.4027415468523055,1878440.0
2006-06-14,7.459146973709306,7.500038501174562,7.316732230757295,7.459146973709306,1426122.0
2006-06-15,7.415434491376886,7.61002034360723,7.409793681704663,7.584639376622996,1218622.0
2006-06-16,7.600150747392993,7.721414105866136,7.600150747392993,7.638221864042488,3084622.0
2006-06-19,7.63539917535493,7.681930823624269,7.571947779341293,7.5789977857572515,731472.0
2006-06-20,7.584636547973805,7.638218866795146,7.525414759853833,7.604378036193718,1331080.0
2006-06-21,7.574766823541087,7.642449154021626,7.457732445244038,7.514134498833643,839949.0
2006-06-22,7.514137388812029,7.514137388812029,7.418254329227009,7.432355015331348,2221286.0
2006-06-23,7.426711243297438,7.492983030399168,7.374539466270401,7.440811922507006,481179.0
2006-06-26,7.404155447054149,7.470427276717756,7.404155447054149,7.464787135238627,669770.0
2006-06-27,7.459144305232872,7.459144305232872,7.402742241635467,7.404152778348322,803624.0
2006-06-28,7.405563709880148,7.437995355704649,7.390053155489375,7.395693965390766,936483.0
2006-06-29,7.402741948308484,7.416842630932874,7.333649740978534,7.335059608500463,1621678.0
2006-06-30,7.335060472734572,7.360441436794905,7.261737985064773,7.261737985064773,797155.0
2006-07-04,7.2631491318874035,7.27442941260935,7.172906216976655,7.240588570443508,614038.0
2006-07-05,7.25045458423852,7.423890316668845,7.208153218725506,7.339287585642817,1356458.0
2006-07-06,7.318136902886309,7.401329097696364,7.296986889264629,7.339287585642817,793672.0
2006-07-07,7.371720448241966,7.4027415468523055,7.311088787601758,7.4027415468523055,591646.0
2006-07-10,7.381594315735188,7.4549168251295805,7.361853485713165,7.399925277651443,548355.0
2006-07-11,7.4027405928995345,7.492983473075482,7.4027405928995345,7.4661926493889474,1327597.0
2006-07-12,7.440813406909509,7.492984525209532,7.378770539837168,7.388641619474479,1029534.0
2006-07-13,7.342109629584018,7.353389908051546,7.289937839820426,7.289937839820426,1041974.0
2006-07-14,7.289938144881328,7.330829657888574,7.23494661776715,7.277248667493142,801136.0
2006-07-17,7.261736774190937,7.295578277006778,7.23635648349781,7.2631473107788915,1267387.0
2006-07-18,7.270197278603129,7.437992916934054,7.270197278603129,7.4027415468523055,1312669.0
2006-07-19,7.416845165209789,7.536698666497465,7.368903630867667,7.476066981851792,1028042.0
2006-07-20,7.445045657354202,7.47042662636836,7.304041463515976,7.330831631358108,917077.0
2006-07-21,7.377360672375413,7.392871890994754,7.34775011000351,7.388641619474479,515514.0
2006-07-24,7.388642678098308,7.412613104922597,7.315320191691478,7.366081449802674,1543058.0
2006-07-25,7.191236227092606,7.191236227092606,6.944477921176468,7.153165113848095,3116469.0
2006-07-26,7.079844814094817,7.092535635194262,6.855646999358133,6.938839928624874,6047333.0
2006-07-27,6.865514949119632,6.971267728513599,6.840133318510612,6.878205095289095,2973160.0
2006-07-28,6.859874204804451,6.8739748877851605,6.831673507978084,6.858465006381949,2516363.0
2006-07-31,6.852822326488968,6.965626421259607,6.847182188663924,6.9458856043045145,3106517.0
2006-08-01,6.9430661074116,6.9430661074116,6.87397390818197,6.934606234136823,1937654.0
2006-08-02,6.93602021549289,6.94307022559264,6.847187144040479,6.869747711667963,1325109.0
2006-08-03,6.852827262981826,6.9487103442126585,6.845777252905702,6.938839928624874,1288286.0
2006-08-04,6.881024144368672,6.948706478506605,6.866923462925565,6.909225507254882,2158091.0
2006-08-08,6.872567839745546,6.944479813438925,6.8316763107199945,6.85141647202946,2322299.0
2006-08-09,6.8612832763049125,6.8612832763049125,6.7428397057921385,6.75693971662681,3491659.0
2006-08-10,6.754122015233793,6.756941750595559,6.638498144428992,6.72169037462772,1585851.0
2006-08-11,6.670929202379036,6.740020749259279,6.669518665544757,6.725920733997447,626976.0
2006-08-14,6.725917227110849,6.742838307218607,6.66810532110207,6.686436268173884,885230.0
2006-08-15,6.754119712383834,6.803470417469244,6.692076856822377,6.789370407197665,909115.0
2006-08-16,6.741432369316765,6.796423909771297,6.703361251376303,6.741432369316765,1462446.0
2006-08-17,6.741428637734839,6.885253153196109,6.718868086870685,6.88525315319611,1714730.0
2006-08-18,6.888073779077856,6.888073779077856,6.838722405184958,6.841542139566615,1384323.0
2006-08-21,6.861284890164071,6.878205308626515,6.811932833229775,6.8471842068778335,1313664.0
2006-08-22,6.866922894881794,6.9613967166870845,6.8429531435947935,6.950116440119717,2853736.0
2006-08-23,6.958574420115827,7.113679169513308,6.94447307589604,7.075607413696982,2177995.0
2006-08-24,7.184186805736946,7.275839592383966,7.120734722103962,7.163036111192618,3066211.0
2006-08-25,7.189823625315364,7.225075662067176,7.051639896946566,7.086890595428471,3076163.0
2006-08-28,7.092532717890924,7.271607985595836,7.071381358091833,7.260327706459706,1720701.0
2006-08-29,7.263147985002306,7.374541575960928,7.249047301758851,7.295578954240695,2235717.0
2006-08-30,7.332240737358488,7.332240737358488,7.233537954763472,7.261737985064773,1757523.0
2006-08-31,7.261738594945782,7.282889288583225,7.212387199503469,7.240588570443508,1363922.0
2006-09-01,7.284298036395792,7.295578314347139,7.226485440908873,7.241995990375728,1014109.0
2006-09-05,7.258917338454395,7.258917338454395,7.1743139124954425,7.236356781737357,737443.0
2006-09-06,7.208157545205305,7.213797686050044,7.11932449048164,7.136245582151084,1987414.0
2006-09-07,7.09253266273969,7.147524190384482,7.029080591241051,7.09253266273969,2286970.0
2006-09-08,7.050231992265962,7.148934778454439,7.050231992265962,7.117914342512581,780237.0
2006-09-11,7.120733127080144,7.198285210281102,7.085481754357406,7.154573963116738,1427117.0
2006-09-12,7.163035179418506,7.198285886316808,7.105223243908559,7.187005606578542,1851570.0
2006-09-13,7.199752157978887,7.256386923306196,7.199752157978887,7.219573989891581,1642080.0
2006-09-14,7.22240702900333,7.256387217674453,7.164355216356338,7.185593422191576,586173.0
2006-09-15,7.198333967817091,7.263464933278425,7.181343544093764,7.216740092208155,3267242.0
2006-09-18,7.216736885986071,7.216736885986071,7.100634700936156,7.175676209636009,842437.0
2006-09-19,7.143113396801637,7.1855891110843855,7.0864779912523845,7.150192570531536,1017592.0
2006-09-20,7.086477045505063,7.228064532627178,6.917987223612288,7.008603457255616,6174221.0
2006-09-21,6.908080756544333,6.908080756544333,6.797641956433751,6.811800983700357,4953110.0
2006-09-22,6.811798485294065,6.811798485294065,6.735340572381816,6.774985565425977,3747923.0
2006-09-25,6.767903974512899,6.852857413159452,6.746666454730396,6.817460203048665,4099726.0
2006-09-26,6.817460866136973,6.838699059888481,6.726844617590771,6.767904632781209,2365590.0
2006-09-27,6.767903158292821,6.810380208444951,6.767903158292821,6.776398702703893,1745581.0
2006-09-28,6.77073750458448,6.845779034328895,6.769321132245301,6.823125139742668,2072006.0
2006-09-29,6.842946570505546,6.842946570505546,6.695694920303172,6.708437567303884,2364098.0
2006-10-02,6.707023836158217,6.707023836158217,6.583841755775886,6.6857849672099885,2639270.0
2006-10-03,6.597999903021461,6.682952679937559,6.597999903021461,6.599414931559103,1833158.0
2006-10-04,6.6008308808604825,6.62631684668261,6.583840460946847,6.609326426768973,1178814.0
2006-10-05,6.626319715011989,6.678707369683544,6.5980023362315405,6.678707369683544,1617698.0
2006-10-06,6.656052849819117,6.668796174303468,6.619239921148174,6.654637820747936,1409203.0
2006-10-10,6.682952978797861,6.682952978797861,6.5696821565753565,6.585256877833365,1953578.0
2006-10-11,6.5626013670858825,6.646138426738136,6.555521522499697,6.600829974618917,2084446.0
2006-10-12,6.6121560669330846,6.739585190211412,6.6121560669330846,6.739585190211412,2201382.0
2006-10-13,6.75091619684806,6.82029359323052,6.7056077278125805,6.799056067252534,2346682.0
2006-10-16,6.803301637038152,6.817460656404695,6.742419130378397,6.782064115843371,1172843.0
2006-10-17,6.783477723303818,6.791973267524769,6.654633563242968,6.690030096389431,2181976.0
2006-10-18,6.675872292418291,6.68295213785595,6.588088121740665,6.622068960989423,2123757.0
2006-10-19,6.586672776319116,6.59516765063736,6.47906543575992,6.505967774827248,2225267.0
2006-10-20,6.505966749370359,6.564017175755922,6.4918070599639055,6.539946913190827,1154432.0
2006-10-23,6.527205416806176,6.552691384037106,6.402608325315401,6.445084713399158,2561645.0
2006-10-24,6.4068540072250135,6.477647740288829,6.4068540072250135,6.474816340355923,1807781.0
2006-10-25,6.445086171415922,6.554109239049167,6.442254769918287,6.534286740951571,1453490.0
2006-10-26,6.513049045359789,6.566852397007548,6.513049045359789,6.555524774431127,1932181.0
2006-10-27,6.520126112474199,6.600831113840004,6.515878339370026,6.551274880796937,1517182.0
2006-10-30,6.554106644568313,6.554106644568313,6.477648755845396,6.51587736425522,2262090.0
2006-10-31,6.541366110554178,6.596585160430717,6.52012791107804,6.56826778509705,2522832.0
2006-11-01,6.534285802609447,6.544196378331523,6.484729564481874,6.520126781443935,2155106.0
2006-11-02,6.484730639380304,6.593753709429014,6.484730639380304,6.576763284356157,1657506.0
2006-11-03,6.57676399237261,6.61074551808013,6.528623441628325,6.566852742037236,1580378.0
2006-11-06,6.535702032248426,6.633397472060044,6.535702032248426,6.629150370079666,1690845.0
2006-11-07,6.633397226619353,6.701359590536188,6.61215902988931,6.668794445137249,8252198.0
2006-11-08,6.648967490193324,6.670206344583983,6.583837243072026,6.640472620340077,2458144.0
2006-11-09,6.590923609353231,6.647558370779538,6.569684733938764,6.569684733938763,4143515.0
2006-11-10,6.583843223814324,6.631983103056226,6.52296069226566,6.542783193101627,1622674.0
2006-11-13,6.552692021782119,6.593752713433577,6.50313578292572,6.50313578292572,1095218.0
2006-11-14,6.494640134636965,6.528620300186661,6.430925560485124,6.43800473364534,2261094.0
2006-11-15,6.4210165380128,6.486147513684455,6.360134008817359,6.360134008817359,3014461.0
2006-11-16,6.42809360052767,6.704190122208104,6.405440378031506,6.699943020935726,6944008.0
2006-11-17,6.640477498854008,6.6829538950351335,6.583842079978003,6.643308900250877,3476731.0
2006-11-20,6.598000680004926,6.681537766317357,6.521542768634687,6.668794445137249,3119454.0
2006-11-21,6.654634906687907,6.7325078328537655,6.637643814815826,6.708437567303884,2013787.0
2006-11-22,6.6787034613582925,6.759408447582366,6.6787034613582925,6.725427612931148,2708934.0
2006-11-23,6.692863517627383,6.729677105766264,6.668793921571549,6.692863517627383,919565.0
2006-11-24,6.6758728348023855,6.711270049156538,6.6758728348023855,6.6971110290342,999181.0
2006-11-27,6.6758728348023855,6.745250891166085,6.6758728348023855,6.6971110290342,3318494.0
2006-11-28,6.688616120808439,6.739587383566135,6.688616120808439,6.6914475216766185,2227258.0
2006-11-29,6.6772865916728925,6.794804464137062,6.6772865916728925,6.765070735097783,1563459.0
2006-11-30,6.739590883774245,6.789147143738291,6.714105575111288,6.718353350523027,1346506.0
2006-12-01,6.757995142079972,6.787728214959611,6.725429996024257,6.774985565425977,1162891.0
2006-12-04,6.753746760058989,6.838699541042078,6.732508564813217,6.752331059550183,1162891.0
2006-12-05,6.725428375609576,6.830203635520773,6.718349202230256,6.756577141620575,1708261.0
2006-12-06,6.756578423429472,6.810382435790897,6.748083548143367,6.748083548143367,970818.0
2006-12-07,6.760827646861067,6.796224871870424,6.726846794622669,6.733925970863104,1244995.0
2006-12-08,6.739585190211412,6.782062236540688,6.725426846671487,6.739585190211412,1381338.0
2006-12-11,6.742420880012879,6.756579231150107,6.69286463532199,6.70560795762973,1621678.0
2006-12-12,6.705607499502175,6.791975988771983,6.690032776792467,6.774985565425977,3107014.0
2006-12-13,6.7749856311712,6.81764926609722,6.733743937445298,6.762186810639516,3252314.0
2006-12-14,6.733743921920424,6.783518612462895,6.728056157133061,6.776408231613386,1337549.0
2006-12-15,6.776405000109113,6.796314866831566,6.7550731928679095,6.769293947785392,4870509.0
2006-12-18,6.755074442628453,6.810536881770729,6.7195211990270565,6.772139756605684,2665643.0
2006-12-19,6.807694095037642,6.8304478506666,6.772140845718483,6.811960592934376,1894363.0
2006-12-20,6.797736875328405,6.912929591829911,6.797736875328405,6.881642172943472,1382333.0
2006-12-21,6.895867274901642,7.039501580801672,6.875958070271006,7.033813140212145,1405222.0
2006-12-22,7.0110544887870825,7.059407217032348,6.989723355547127,7.021010097416411,1011123.0
2006-12-27,6.98261318505018,7.252816346802894,6.9683924277603655,7.190243530024501,1049936.0
2006-12-28,7.190242075908138,7.197352453115082,7.11060328670354,7.11060328670354,707587.0
2006-12-29,7.040921384113209,7.137626194499607,6.938528809729905,6.938528809729904,1196230.0
2007-01-02,6.91435260163284,7.129093367058698,6.911508719567256,7.094962058215109,1271866.0
2007-01-03,7.060833517616231,7.251397292791173,7.060833517616231,7.173181064685084,1303712.0
2007-01-04,7.167492624002195,7.231488087833773,7.121985098539078,7.173181064685084,1427614.0
2007-01-05,7.143315200800942,7.1788691308865245,7.136204819703023,7.149004315517672,1478370.0
2007-01-08,7.126250376748674,7.323924500191188,7.124827760672634,7.282683481022873,3651886.0
2007-01-09,7.284105786567721,7.284105786567721,7.193090071818388,7.228642653056734,3840974.0
2007-01-10,7.252815698030426,7.252815698030426,7.146156653572112,7.178866012089025,2020256.0
2007-01-11,7.170335557210644,7.271306200037042,7.170335557210644,7.238597504804801,1440552.0
2007-01-12,7.265615889858223,7.2883689667106735,7.242862138140671,7.275570150085826,2529301.0
2007-01-15,7.281258978153022,7.360897788296688,7.268460160842398,7.316812223265504,674746.0
2007-01-16,7.312549962911578,7.316816462775593,7.255664872744273,7.281263197062837,2285477.0
2007-01-17,7.274151611597677,7.306860988571915,7.221533029991166,7.262774730417687,3204544.0
2007-01-18,7.288367671985617,7.359474820634053,7.288367671985617,7.29832328017488,1647056.0
2007-01-19,7.281263197062837,7.323926845971933,7.257087489275963,7.281263197062837,1925214.0
2007-01-22,7.323926666280997,7.352368873234062,7.269886135637417,7.284107576546706,2489990.0
2007-01-23,7.269886066259386,7.28126294893204,7.05656782898336,7.245710359296372,6162776.0
2007-01-24,7.167487898575698,7.336720415766195,7.167487898575698,7.269880438227139,3616059.0
2007-01-25,7.251394840533454,7.32961171705379,7.221530705764015,7.2954817593638595,2959725.0
2007-01-26,7.29548175936386,7.309702518829232,7.275571211408903,7.2954817593638595,2687040.0
2007-01-29,7.252820129802574,7.309705213227818,7.252820129802574,7.288372716436085,2223774.0
2007-01-30,7.288371018790154,7.366588580788282,7.281260638092728,7.349522587329998,1602770.0
2007-01-31,7.333877537968045,7.340987917044488,7.269882101684661,7.316812223265504,3798181.0
2007-02-01,7.302590132855524,7.338142696616794,7.274147272008492,7.323921266193277,1320133.0
2007-02-02,7.288371923386134,7.379388316909182,7.288371923386134,7.343835734144159,1471901.0
2007-02-05,7.326765177429755,7.349518924212919,7.295479113035382,7.3125437482578,1001669.0
2007-02-06,7.304013497754366,7.319657548121858,7.276993244589547,7.302592231628058,2538258.0
2007-02-07,7.302589608568131,7.336720229296154,7.274146749763147,7.2869462386848785,2655691.0
2007-02-08,7.110603153076876,7.110603153076876,6.935682208207658,6.961280510482534,8442779.0
2007-02-09,6.891597055491898,6.924306414806142,6.632770786360171,6.656947151963733,10222694.0
2007-02-12,6.651260476239405,6.725210858436543,6.631351277082661,6.648415919294025,3524501.0
2007-02-13,6.649839444981099,6.739433215472311,6.648416828881162,6.708146459118852,2182971.0
2007-02-14,6.6996127270642525,6.723788422426766,6.644149607066685,6.662636863822421,1782403.0
2007-02-15,6.662638819573553,6.699614693669284,6.648417381449455,6.664061435791728,2210339.0
2007-02-16,6.664059479623,6.6768582977719575,6.641305050330706,6.662636863822421,1521661.0
2007-02-19,6.655526650297621,6.746542345141581,6.648415595712882,6.722365974310823,1323616.0
2007-02-20,6.722368828275244,6.885913030178549,6.712414562387907,6.885913030178548,2472077.0
2007-02-21,6.885910542483524,6.900131977687656,6.806271720097812,6.844669527662447,3231912.0
2007-02-22,6.840400815009168,6.840400815009168,6.661213353937622,6.716675786006661,2910462.0
2007-02-23,6.7024537194061296,6.719519027869354,6.664056606647653,6.691076847097314,1099198.0
2007-02-26,6.710988059751976,6.710988059751976,6.66263533042491,6.669746383195669,1323616.0
2007-02-27,6.6569505924586965,6.709569172850839,6.627086448766805,6.632774214360119,1982936.0
2007-02-28,6.639883462240358,6.656948102367915,6.5716215274043925,6.577309290870146,3199568.0
2007-03-01,6.548867072062615,6.565932386984563,6.497670452431625,6.52611331883335,2705949.0
2007-03-02,6.477768046620941,6.568783154951778,6.477768046620941,6.540340933598392,1817235.0
2007-03-05,6.477759731580759,6.587263324244554,6.470649354085962,6.5687747230821145,1630635.0
2007-03-06,6.548869716560084,6.708147403213107,6.548869716560084,6.639886115960741,2840301.0
2007-03-07,6.619972352468476,6.723786838739118,6.59437404733468,6.716675786006661,2544229.0
2007-03-08,6.682547115739549,6.740854120917939,6.676858676809843,6.735165681988235,2129230.0
2007-03-09,6.712412209836104,6.757919723196214,6.712412209836104,6.752231958891448,2588515.0
2007-03-12,6.726630350644347,6.824757069125847,6.726630350644347,6.817646016783792,1599286.0
2007-03-13,6.789079013482486,6.789079013482486,6.730514815403657,6.749084083640205,2136694.0
2007-03-14,6.6848093203268695,6.856214670134368,6.6848093203268695,6.834789001408431,3569285.0
2007-03-15,6.784797496675908,6.8247917707954375,6.757658355493295,6.800509702395798,2468594.0
2007-03-16,6.774794972561474,6.8205033712758345,6.757655255065718,6.776223847214683,2807459.0
2007-03-19,6.776223647532313,6.856212834549609,6.756226181319425,6.799077507298896,1497278.0
2007-03-20,6.766229543454295,6.8090802166225055,6.763371792563281,6.786226343510219,1441050.0
2007-03-21,6.766226370499507,6.794793020659166,6.727659630414701,6.7733680330394215,2182971.0
2007-03-22,6.743375654424848,6.784798811882878,6.606251046621927,6.627676724226464,1658501.0
2007-03-23,6.609106004357176,6.699094644121464,6.606249609476477,6.684810636214258,992214.0
2007-03-26,6.684808794949479,6.713376802895115,6.570538796670083,6.593392660759085,1461451.0
2007-03-27,6.594825552575629,6.6191083088325575,6.570543474153568,6.57197167221725,769290.0
2007-03-28,6.570539730701438,6.619104537711462,6.570539730701438,6.577681394785876,1292765.0
2007-03-29,6.620532374937834,6.620532374937834,6.559112440348936,6.573395767741084,1629142.0
2007-03-30,6.553397449039,6.58482184977559,6.553397449039,6.570538524229399,1683381.0
2007-04-02,6.551974865821102,6.641962189190936,6.551974865821102,6.57197167221725,1287789.0
2007-04-03,6.571967211718441,6.6262454796474985,6.571967211718441,6.609104403177771,1006147.0
2007-04-04,6.606246953164727,6.61481749002983,6.570537964506826,6.58910655726882,1115122.0
2007-04-05,6.549117238234528,6.626250102659258,6.549117238234528,6.6162520381889935,1241512.0
2007-04-09,6.57768158962495,6.657670127676543,6.57768158962495,6.651957338507358,875776.0
2007-04-10,6.627672104761905,6.660525374980336,6.627672104761905,6.6562401068793005,885728.0
2007-04-11,6.6362441030796,6.7962225099806135,6.6362441030796,6.78479557774974,1661486.0
2007-04-12,6.781939981349188,6.827647037814674,6.733374496903767,6.814792584835904,1474389.0
2007-04-13,6.789081691043745,6.83193235332097,6.784796421465679,6.827647083742903,1023066.0
2007-04-16,6.814796369961599,6.957633796819295,6.80051235614189,6.957633796819295,1984926.0
2007-04-17,6.960487664410784,7.06190256667052,6.960487664410784,7.041905090154194,1555995.0
2007-04-18,7.034759283909686,7.111892071712563,7.027617622715315,7.111892071712563,1719706.0
2007-04-19,7.07047216553302,7.10475364611348,7.056188836639468,7.057616356127404,833480.0
2007-04-20,7.106180157463871,7.141890508135151,7.079041700849288,7.141890508135151,1760509.0
2007-04-23,7.120465931337658,7.194741004800611,7.091897917555846,7.1133242668094665,1942133.0
2007-04-24,7.1133259677708285,7.1133259677708285,7.0833290716428055,7.101897674990097,2954749.0
2007-04-25,7.106179801475904,7.177599143571837,7.077612471338163,7.177599143571838,1944621.0
2007-04-26,7.151890544744356,7.856081393817759,7.141892484304602,7.548980291515676,8446760.0
2007-04-27,7.377573000030956,7.390428809042063,7.220451642181877,7.307582521529907,5786590.0
2007-04-30,7.283298968859505,7.310438781142924,7.12903470055336,7.141890508135151,2476555.0
2007-05-01,7.100466095365735,7.303295807708734,7.100466095365735,7.210451488387788,2283486.0
2007-05-02,7.141890150358256,7.200453007682032,7.141890150358256,7.177599143571838,1734136.0
2007-05-03,7.204743701425865,7.206172577384403,7.141895527801711,7.164749409119585,2419331.0
2007-05-04,7.141892190021664,7.161889665746384,7.116181246637678,7.149033855137102,2561645.0
2007-05-07,7.141891900001131,7.174743829331914,7.134749557341154,7.150461762224733,2354643.0
2007-05-08,7.141891966573161,7.170458626141148,7.134749623846608,7.156175296357155,1692338.0
2007-05-09,7.141891150449436,7.231878422442991,7.141891150449436,7.184742490573789,1964027.0
2007-05-10,7.179029022118873,7.260446440457116,7.177600824736064,7.201883569416529,1507230.0
2007-05-11,7.18331442648378,7.237592706391354,7.170458616294372,7.1961695588386325,2301400.0
2007-05-14,7.177598215683529,7.334720205715034,7.177598215683529,7.210451488387788,1101189.0
2007-05-15,7.21331169911916,7.21331169911916,7.156176338161685,7.193314221108846,1395270.0
2007-05-16,7.180459086864875,7.21331169911916,7.164746879547435,7.193314221108846,1348496.0
2007-05-17,7.164745826656266,7.241877976454489,7.164745826656266,7.1961695588386325,469734.0
2007-05-18,7.19331316401958,7.213310639091176,7.177600959011118,7.1961695588386325,963851.0
2007-05-22,7.179027340620127,7.210452420523221,7.177599143571837,7.177599143571838,1057400.0
2007-05-23,7.177602013791406,7.251877779685728,7.177602013791406,7.193314221108846,1111141.0
2007-05-24,7.14903293850952,7.196168871196191,7.090469394134952,7.106180919807515,1505738.0
2007-05-25,7.113323089515577,7.140461545798046,7.099038407154341,7.10332367629583,4305235.0
2007-05-28,7.070472827528971,7.174744120686509,7.070472827528971,7.149033855137102,302043.0
2007-05-29,7.113323176566312,7.169029642584151,7.110465426657801,7.141890508135151,5045664.0
2007-05-30,7.126177645447136,7.17188605390053,7.081898111951399,7.15760272699931,1002664.0
2007-05-31,7.144748414203373,7.161889494606147,7.127608011635162,7.146176611625417,1222603.0
2007-06-01,7.141892190021664,7.177601193433432,7.1076107062314895,7.149033855137102,686688.0
2007-06-04,7.1133214229459805,7.156172070818219,6.981909696622505,7.05332834685524,953402.0
2007-06-05,7.027620941300911,7.126178759227909,7.007624144946936,7.070472284370828,1064366.0
2007-06-06,7.034765161767781,7.077616520406631,6.893355949393483,6.913353430847552,1432093.0
2007-06-07,6.899065129737965,6.934774799015583,6.7933649967169485,6.839072722671323,1391787.0
2007-06-08,6.834788393954069,6.994766796600618,6.820504390128148,6.960485322985285,1320630.0
2007-06-11,6.929062553085021,7.150461614272267,6.90049521653986,7.12332247509573,1347998.0
2007-06-12,7.109040198430852,7.213311500636851,7.066188170515875,7.17617361871158,2774618.0
2007-06-13,7.186212801308667,7.186212801308667,7.154656489662381,7.186212801308667,2126742.0
2007-06-14,7.171869518327421,7.186212801308667,7.158959746828641,7.186212801308667,1769963.0
2007-06-15,7.179041159818043,7.186212801308667,7.179041159818043,7.186212801308667,3772306.0
2007-06-18,7.179040789681901,7.209162226933291,7.171869148561033,7.209162226933291,1661984.0
2007-06-19,7.186212735138125,7.336821969812402,7.18477786230944,7.303831466307713,2600955.0
2007-06-20,7.279447855542657,7.531898383120151,7.279447855542657,7.442966885389006,2774618.0
2007-06-21,7.440095657149397,7.490299181871065,7.341124161006013,7.4802577962471215,1791360.0
2007-06-22,7.444401077746657,7.465916685830665,7.392763346073115,7.442966885389006,1297243.0
2007-06-25,7.422882552188727,7.477387961476918,7.38702231519179,7.460175619489151,1762997.0
2007-06-26,7.46018096186337,7.494606351171044,7.425756253235661,7.445836992928508,1697314.0
2007-06-27,7.430060164952539,7.457312551167826,7.3583416753354,7.422888520194833,1299731.0
2007-06-28,7.422882916229195,7.504641374510901,7.408538276183332,7.424316427282464,2547214.0
2007-06-29,7.424317284071259,7.458742654387389,7.372680249616451,7.451571014216341,916082.0
2007-07-03,7.430055632884674,7.705455200165042,7.402802582612745,7.4802577962471215,1275349.0
2007-07-04,7.422884727656026,7.487430858857188,7.422884727656026,7.434358944997872,556814.0
2007-07-05,7.434357988718481,7.465914294558436,7.4028023635581155,7.451571014216341,1637104.0
2007-07-06,7.437231809710244,7.454444165536755,7.388463127861786,7.422888520194833,1480360.0
2007-07-09,7.422885108990973,7.474522152740582,7.414278594692849,7.444400033376858,1292267.0
2007-07-10,7.430056750452935,7.471653768427683,7.3884597324781875,7.444400033376858,1658998.0
2007-07-11,7.422881963118224,7.434356176186678,7.382719154321223,7.415708963336805,2220291.0
2007-07-12,7.388460581153167,7.458744853728672,7.374116615901911,7.458744853728672,1058893.0
2007-07-13,7.444402415835317,7.480261315300889,7.404239577163563,7.411411901600623,3520022.0
2007-07-16,7.387023350301615,7.490298778058692,7.355467045229128,7.45013596044659,2265573.0
2007-07-17,7.430055875031932,7.480258040030479,7.402802823871819,7.414277721130852,629962.0
2007-07-18,7.4142789622646355,7.458744366756708,7.4142789622646355,7.430057118806942,1559976.0
2007-07-19,7.415712473812439,7.461612751211811,7.395631740587477,7.430057118806942,3094574.0
2007-07-20,7.437226743631253,7.4429641916651965,7.378417390773656,7.402802055427591,2841296.0
2007-07-23,7.366940548400692,7.401365911369709,7.325344227470654,7.33251586611112,1525144.0
2007-07-24,7.300964506725321,7.351166687173624,7.266539123674152,7.270842381640528,2199392.0
2007-07-25,7.209160942522454,7.3368203519436515,7.209160942522454,7.302394983201538,1937157.0
2007-07-26,7.243586721577274,7.392761058977872,7.240718337749363,7.38702361064245,2377533.0
2007-07-27,7.222070623626054,7.266536015338449,6.953842720177228,6.953842720177228,2971667.0
2007-07-30,6.971055044901554,7.127401692053823,6.925154780820007,7.095845388125174,2246664.0
2007-07-31,7.095849288458103,7.100152546937274,6.994008680957366,7.0987183543375245,1466925.0
2007-08-01,6.999741095270308,7.075762777873431,6.953841519666659,7.00834760603571,1928698.0
2007-08-02,6.9925706989191,7.028430259239155,6.985398378447356,7.028430259239155,1470906.0
2007-08-03,6.930896059099033,6.999745465489933,6.930896059099033,6.936633509631608,1748566.0
2007-08-07,6.89933662439825,6.9839648323769765,6.89933662439825,6.953842720177228,2051605.0
2007-08-08,6.953840905482341,6.999740477032002,6.933759502589678,6.956709969043882,3272715.0
2007-08-09,6.893598572130691,6.989701677055786,6.893598572130691,6.893598572130691,2706944.0
2007-08-10,6.886428229913011,6.9308943111762575,6.791759298980573,6.808972326917153,2451675.0
2007-08-13,6.784589843111502,6.899340223144616,6.784589843111502,6.8204494219568375,1202202.0
2007-08-14,6.80610423677607,6.935197867799862,6.80610423677607,6.870651052287967,2143163.0
2007-08-15,6.784587343581432,6.87065043723946,6.714303085027739,6.722909598597439,2080963.0
2007-08-16,6.702828259332274,6.73295037646988,6.578037895310136,6.633978192074647,6314046.0
2007-08-17,6.701396272085527,6.770246361995287,6.49054342478929,6.66266830922375,2459637.0
2007-08-20,6.641150198403452,6.710000269449218,6.622503658682568,6.62824178855944,1718710.0
2007-08-21,6.605289706022181,6.666967440074171,6.585208298371961,6.626805305453265,1772451.0
2007-08-22,6.662667919120133,6.681314462858151,6.579474547498451,6.590949448364901,4689880.0
2007-08-23,6.576603013741402,6.633978183158926,6.550784834149196,6.588077911488975,1084768.0
2007-08-24,6.569433351337545,6.613898763670967,6.5636959007358096,6.570868224497881,1230565.0
2007-08-27,6.576601271344881,6.5938142940855045,6.524964245161455,6.543610778891155,921058.0
2007-08-28,6.5220982379390025,6.588078566204762,6.477632834578324,6.539309905591174,1578387.0
2007-08-29,6.514927630161352,6.545049074352235,6.47476411632055,6.509189499127067,1182298.0
2007-08-30,6.507755790271708,6.507755790271708,6.370055610173411,6.425995925455906,3867347.0
2007-08-31,6.480502243056398,6.49197714375768,6.427430316803092,6.476198985123458,2793526.0
2007-09-04,6.433164585961687,6.567995623547718,6.433164585961687,6.532136066078843,980770.0
2007-09-05,6.477631967118302,6.519228299846708,6.460418940411774,6.504884337817814,2230741.0
2007-09-06,6.48767359402397,6.502017559595332,6.451814020435468,6.469027051393026,1583363.0
2007-09-07,6.40591268281069,6.473329241812495,6.385831951137455,6.40447917137366,1748566.0
2007-09-10,6.418824361162935,6.46185626356826,6.388702914363074,6.408784332682913,2548210.0
2007-09-11,6.433165290492026,6.483368131902833,6.433165290492026,6.461853211880695,1161896.0
2007-09-12,6.448884510822757,6.470500881956537,6.418622001556028,6.444561099822479,1608741.0
2007-09-13,6.45465055667944,6.477707156711761,6.4387985030312365,6.467620107906281,894187.0
2007-09-14,6.448883801943506,6.47770539899786,6.4416785736468,6.460412440765247,1216632.0
2007-09-17,6.469058871824346,6.47626409968668,6.435913182375631,6.448883413168821,966837.0
2007-09-18,6.4488833770219465,6.477704972177226,6.441678149199999,6.470499744355276,1439557.0
2007-09-19,6.477707302496971,6.531027785616604,6.441680466559286,6.463296841668991,1906803.0
2007-09-20,6.499321259462531,6.499321259462531,6.348006705914386,6.391238751632165,2542736.0
2007-09-21,6.412859199624348,6.528146311673831,6.381155089940494,6.528146311673831,4885437.0
2007-09-24,6.518057167784335,6.5973174248426725,6.421503950240801,6.446002823828876,1011621.0
2007-09-25,6.445,6.55,6.4,6.515,862153.616332628
2007-09-26,6.5,6.55,6.475,6.495,947865.0566413543
2007-09-27,6.49,6.545,6.49,6.51,531467.6957550106
2007-09-28,6.525,6.535,6.485,6.495,861959.4174032118
2007-10-01,6.54,6.585,6.495,6.52,604546.2467322296
2007-10-02,6.51,6.57,6.51,6.555,976138.4289804556
2007-10-03,6.555,6.625,6.51,6.55,582392.6303996017
2007-10-04,6.53,6.615,6.53,6.57,1671310.8427735593
2007-10-05,6.57,6.615,6.555,6.58,577517.7393252832
2007-10-09,6.595,6.595,6.55,6.555,1098194.9458483756
2007-10-10,6.555,6.57,6.46,6.51,1473018.7974604757
2007-10-11,6.515,6.58,6.51,6.545,1074258.682932902
2007-10-12,6.56,6.57,6.52,6.55,709722.3951201296
2007-10-15,6.525,6.55,6.445,6.49,2301058.135192332
2007-10-16,6.48,6.505,6.435,6.45,679905.3902651563
2007-10-17,6.45,6.46,6.43,6.44,681444.0433212997
2007-10-18,6.45,6.48,6.395,6.425,762673.9698742687
2007-10-19,6.4,6.425,6.265,6.32,3599965.1437819
2007-10-22,6.285,6.36,6.27,6.325,1525497.323540396
2007-10-23,6.325,6.38,6.295,6.32,1120004.9794597288
2007-10-24,6.27,6.36,6.27,6.335,881653.1806299017
2007-10-25,6.325,6.345,6.285,6.305,896153.3673596416
2007-10-26,6.3,6.37,6.3,6.36,1055675.339225694
2007-10-29,6.34,6.41,6.325,6.335,783094.734221337
2007-10-30,6.325,6.335,6.245,6.285,621879.7460475538
2007-10-31,6.275,6.325,6.275,6.31,5608370.4718038095
2007-11-01,6.27,6.31,6.255,6.285,988447.653429603
2007-11-02,6.305,6.305,6.155,6.165,1142427.486617702
2007-11-05,6.11,6.19,6.08,6.11,744225.0715797336
2007-11-06,6.085,6.095,5.81,5.905,1765791.1116643846
2007-11-07,5.82,5.92,5.815,5.905,1954935.889455994
2007-11-08,5.875,5.95,5.875,5.95,1161892.1946968755
2007-11-09,5.875,6.01,5.875,5.96,822546.9936511889
2007-11-12,5.945,5.995,5.845,5.875,1197545.1263537908
2007-11-13,5.85,5.91,5.78,5.84,951948.2136188224
2007-11-14,5.875,5.92,5.82,5.85,1009092.4934644592
2007-11-15,5.835,5.835,5.115,5.125,10864215.112660278
2007-11-16,5.145,5.175,4.95,4.98,3971701.730362256
2007-11-19,4.97,4.985,4.62,4.675,13154044.566164572
2007-11-20,4.675,4.83,4.65,4.8,4556245.487364621
2007-11-21,4.755,4.83,4.675,4.785,5195911.863562804
2007-11-22,4.815,4.845,4.79,4.81,996559.193327524
2007-11-23,4.805,4.835,4.79,4.835,2495401.4689406203
2007-11-26,4.83,4.84,4.775,4.79,3068049.296651313
2007-11-27,4.785,4.81,4.67,4.69,3250636.125980332
2007-11-28,4.69,4.755,4.645,4.66,2294450.3921324536
2007-11-29,4.65,4.675,4.635,4.66,1344035.8521100462
2007-11-30,4.665,4.84,4.665,4.815,2166219.3452010457
2007-12-03,4.815,4.965,4.815,4.87,1415456.242997635
2007-12-04,4.87,4.885,4.65,4.715,1492050.2925432592
2007-12-05,4.7,4.845,4.595,4.615,2845716.4197684554
2007-12-06,4.665,4.665,4.5,4.57,1340485.4973235405
2007-12-07,4.565,4.605,4.47,4.54,1253195.5682808417
2007-12-10,4.525,4.53,4.46,4.52,1641688.036848002
2007-12-11,4.495,4.635,4.495,4.585,11087733.100958548
2007-12-12,4.575,4.725,4.54,4.645,4001458.981700486
2007-12-13,4.64,4.695,4.575,4.585,2797062.1187601145
2007-12-14,4.57,4.64,4.54,4.56,2193855.346694884
2007-12-17,4.495,4.585,4.49,4.495,2429508.278351799
2007-12-18,4.54,4.58,4.46,4.55,2481563.5503547867
2007-12-19,4.525,4.67,4.525,4.63,2141859.82820864
2007-12-20,4.66,4.855,4.655,4.83,1786674.9657662143
2007-12-21,4.755,4.925,4.755,4.875,10767643.470683431
2007-12-24,4.885,4.955,4.88,4.935,768997.8837296154
2007-12-27,4.89,4.96,4.89,4.93,629617.8264658285
2007-12-28,4.92,4.995,4.92,4.945,591156.4795219719
2007-12-31,4.94,4.99,4.91,4.93,509568.0318685423
2008-01-02,4.945,4.985,4.93,4.975,619778.4140420764
2008-01-03,4.955,5.075,4.955,5.05,2381595.9168430227
2008-01-04,5.055,5.13,5.025,5.07,1340649.819494585
2008-01-07,5.105,5.18,5.05,5.1,1617174.1566040085
2008-01-08,5.15,5.185,5.06,5.115,2155578.239760986
2008-01-09,5.15,5.17,5.105,5.13,3655481.140296278
2008-01-10,5.12,5.145,5.05,5.085,2088544.7528943112
2008-01-11,5.095,5.12,5.055,5.1,1958077.928544753
2008-01-14,5.125,5.135,5.065,5.095,944334.6196937632
2008-01-15,5.065,5.09,4.995,5.0,2111853.603883979
2008-01-16,4.97,5.045,4.905,4.965,2563724.635877008
2008-01-17,4.965,4.99,4.905,4.92,2729565.542138678
2008-01-18,4.93,4.98,4.91,4.93,4479337.731856094
2008-01-21,4.905,4.905,4.72,4.79,1826286.5679073825
2008-01-22,4.79,4.93,4.79,4.845,1958292.045313084
2008-01-23,4.8,4.86,4.735,4.83,3189154.736711067
2008-01-24,4.91,4.91,4.81,4.825,2730138.1800074694
2008-01-25,4.9,4.9,4.77,4.795,2746500.684675713
2008-01-28,4.8,4.825,4.775,4.785,1528953.0685920578
2008-01-29,4.785,4.81,4.775,4.795,2636828.0841528694
2008-01-30,4.785,4.785,4.525,4.65,3240049.7945972863
2008-01-31,4.65,4.725,4.63,4.685,3251696.7509025275
2008-02-01,4.685,4.685,4.645,4.645,3595045.437570024
2008-02-04,4.64,4.685,4.635,4.66,1653449.5207270014
2008-02-05,4.665,4.685,4.41,4.415,2835652.931656915
2008-02-06,4.48,4.545,4.405,4.47,2460306.23677331
2008-02-07,4.425,4.56,4.28,4.46,3276379.932777294
2008-02-08,4.445,4.475,4.405,4.455,2050352.2967758
2008-02-11,4.425,4.455,4.37,4.395,2440602.514627164
2008-02-12,4.395,4.435,4.39,4.43,1174340.8440184242
2008-02-13,4.44,4.535,4.425,4.47,1711106.684924686
2008-02-14,4.47,4.47,4.43,4.44,1927399.4771567287
2008-02-15,4.445,4.445,4.34,4.345,1204635.8770073447
2008-02-19,4.36,4.47,4.29,4.34,1336825.5944230051
2008-02-20,4.33,4.33,4.28,4.29,1527947.2177268767
2008-02-21,4.325,4.33,4.28,4.29,2265250.8402838293
2008-02-22,4.28,4.305,4.195,4.235,1806000.2489729864
2008-02-25,4.215,4.3,4.215,4.255,2620799.203286444
2008-02-26,4.25,4.345,4.235,4.315,2974126.7272500936
2008-02-27,4.395,4.395,4.18,4.21,1911480.1444043324
2008-02-28,4.195,4.24,4.185,4.225,1454674.4678202416
2008-02-29,4.205,4.225,4.15,4.195,993910.1207518984
2008-03-03,4.195,4.195,3.975,4.085,2209849.3713432094
2008-03-04,4.08,4.15,4.03,4.15,1025599.4024648326
2008-03-05,4.19,4.25,3.915,4.005,3822044.068218599
2008-03-06,4.045,4.045,3.915,3.965,1644586.0824100587
2008-03-07,3.925,3.98,3.88,3.95,1394980.7045935518
2008-03-10,3.93,4.01,3.905,3.99,1972637.8687912363
2008-03-11,4.005,4.14,4.005,4.065,10657846.383667372
2008-03-12,4.095,4.215,4.055,4.115,1549259.305365368
2008-03-13,4.06,4.125,4.035,4.09,1731716.6687414418
2008-03-14,4.095,4.15,4.02,4.095,1188049.2966513133
2008-03-17,4.065,4.2,4.02,4.16,2139783.393501805
2008-03-18,4.19,4.23,4.08,4.21,1628597.0372214615
2008-03-19,4.235,4.285,4.2,4.21,2430529.067596166
2008-03-20,4.255,4.26,4.19,4.21,2318441.4291049424
2008-03-24,4.215,4.255,4.19,4.245,1055416.4073198058
2008-03-25,4.245,4.36,4.245,4.33,923664.882360264
2008-03-26,4.35,4.42,4.315,4.42,2188661.770197933
2008-03-27,4.445,4.51,4.3,4.38,1628363.0026142164
2008-03-28,4.385,4.51,4.385,4.405,1354004.7304867422
2008-03-31,4.45,4.495,4.395,4.445,1963366.1147765468
2008-04-01,4.445,4.81,4.425,4.725,2430170.5464957054
2008-04-02,4.78,4.82,4.69,4.725,2899549.35889456
2008-04-03,4.815,4.815,4.45,4.525,2097213.9922818374
2008-04-04,4.495,4.69,4.485,4.655,1016486.991161459
2008-04-07,4.675,4.77,4.605,4.715,872998.8796215612
2008-04-08,4.72,4.74,4.68,4.69,630837.7940993402
2008-04-09,4.69,4.715,4.49,4.615,1541142.7860077182
2008-04-10,4.64,4.7,4.53,4.61,820844.018424001
2008-04-11,4.605,4.615,4.515,4.535,1157684.5512261922
2008-04-14,4.54,4.655,4.46,4.475,678640.607494087
2008-04-15,4.465,4.675,4.44,4.64,872889.3315075315
2008-04-16,4.64,4.69,4.57,4.57,814485.248350554
2008-04-17,4.555,4.675,4.555,4.605,657801.5685298146
2008-04-18,4.675,4.685,4.61,4.64,3588049.296651313
2008-04-21,4.64,4.65,4.305,4.35,2215570.770571393
2008-04-22,4.385,4.405,4.345,4.385,1125835.926801942
2008-04-23,4.385,4.385,4.315,4.34,623054.898543508
2008-04-24,4.355,4.36,4.255,4.29,1314064.4840034856
2008-04-25,4.27,4.325,4.26,4.295,2430952.3216730985
2008-04-28,4.295,4.365,4.27,4.305,840224.075687788
2008-04-29,4.3,4.355,4.29,4.32,1160572.6378687914
2008-04-30,4.35,4.715,4.325,4.65,6135515.996514379
2008-05-01,4.735,4.985,4.735,4.85,3831898.4190215366
2008-05-02,4.855,4.865,4.745,4.805,2554816.382422508
2008-05-05,4.78,4.805,4.71,4.745,2096013.9424872403
2008-05-06,4.725,4.9,4.72,4.83,928798.7053404708
2008-05-07,4.83,4.895,4.78,4.82,1652050.2925432592
2008-05-08,4.835,4.875,4.785,4.825,699165.9404954563
2008-05-09,4.785,4.955,4.765,4.77,2548263.4134196443
2008-05-12,4.82,4.82,4.715,4.745,4659524.461595917
2008-05-13,4.73,4.8,4.725,4.77,1934649.570521599
2008-05-14,4.77,4.85,4.745,4.795,1377258.807419395
2008-05-15,4.82,4.97,4.8,4.93,1718874.642101332
2008-05-16,4.97,4.97,4.87,4.875,848833.561558571
2008-05-20,4.84,4.985,4.84,4.9,4293524.212622931
2008-05-21,4.855,4.895,4.74,4.75,2145898.17004855
2008-05-22,4.77,4.95,4.77,4.91,1275722.644093116
2008-05-23,4.93,4.95,4.8,4.835,1244845.0143159467
2008-05-26,4.845,4.89,4.83,4.86,607150.5041702975
2008-05-27,4.84,4.94,4.805,4.88,1193526.7023527948
2008-05-28,4.915,4.995,4.91,4.965,1337577.4928420268
2008-05-29,4.97,5.02,4.93,4.94,1201414.166562928
2008-05-30,4.98,5.01,4.945,4.975,1053613.8428980457
2008-06-02,4.995,4.995,4.875,4.985,742805.9255570772
2008-06-03,4.985,5.0,4.945,4.97,1412159.840657289
2008-06-04,4.975,5.005,4.97,4.97,657383.2939126105
2008-06-05,4.955,5.035,4.95,5.02,1431838.665504793
2008-06-06,4.975,5.03,4.94,4.975,1690187.9746047554
2008-06-09,4.975,4.985,4.825,4.855,1509358.8945599403
2008-06-10,4.86,4.86,4.775,4.81,1173434.5823478154
2008-06-11,4.84,4.855,4.73,4.75,1134530.0634881116
2008-06-12,4.705,4.75,4.68,4.71,1483405.9504543757
2008-06-13,4.65,4.705,4.61,4.655,886941.3668616955
2008-06-16,4.705,4.755,4.605,4.73,849281.7129341468
2008-06-17,4.71,4.76,4.68,4.74,1144927.175401469
2008-06-18,4.71,4.765,4.685,4.73,1645069.0900037347
2008-06-19,4.765,4.875,4.71,4.845,2111236.15087763
2008-06-20,4.815,4.885,4.705,4.705,998087.8874642102
2008-06-23,4.68,4.745,4.615,4.645,616422.258184987
2008-06-24,4.61,4.61,4.47,4.475,4119337.7318560937
2008-06-25,4.505,4.72,4.505,4.61,1426450.8900784266
2008-06-26,4.56,4.595,4.455,4.52,1268726.5031744058
2008-06-27,4.525,4.61,4.48,4.5,857537.6571641978
2008-06-30,4.48,4.515,4.43,4.475,741217.4779036475
2008-07-02,4.555,4.58,4.385,4.415,1145295.655421387
2008-07-03,4.38,4.575,4.34,4.575,718187.4766587826
2008-07-04,4.485,4.545,4.44,4.445,466152.1224947094
2008-07-07,4.455,4.485,4.31,4.34,1130760.6124735468
2008-07-08,4.31,4.455,4.29,4.325,779469.687538902
2008-07-09,4.33,4.375,4.275,4.335,1309194.572388896
2008-07-10,4.295,4.36,4.245,4.245,828363.0026142164
2008-07-11,4.325,4.325,4.2,4.28,1131970.6211876012
2008-07-14,4.34,4.34,4.095,4.155,1013150.753143284
2008-07-15,4.08,4.105,4.015,4.045,1474552.4710568904
2008-07-16,4.01,4.155,4.01,4.15,1549787.1280966017
2008-07-17,4.225,4.495,4.12,4.48,2343119.6315199803
2008-07-18,4.48,4.57,4.39,4.48,1440029.876758372
2008-07-21,4.5,4.565,4.375,4.545,1467421.884725507
2008-07-22,4.545,4.58,4.485,4.58,2094993.1532428733
2008-07-23,4.54,4.59,4.495,4.57,2152311.7141790115
2008-07-24,4.555,4.63,4.46,4.47,963869.0402091374
2008-07-25,4.405,4.525,4.27,4.305,1664797.709448525
2008-07-28,4.225,4.32,4.21,4.255,851945.7238889581
2008-07-29,4.255,4.255,4.14,4.19,4275374.081912112
2008-07-30,4.2,4.275,4.17,4.245,748238.516121001
2008-07-31,4.205,4.275,4.195,4.265,1696616.4571144031
2008-08-01,4.275,4.335,4.205,4.265,3563410.9299141048
2008-08-05,4.19,4.345,4.185,4.28,1022228.3082285572
2008-08-06,4.325,4.325,4.22,4.27,1461705.4649570524
2008-08-07,4.265,4.31,4.235,4.265,1264200.1742810905
2008-08-08,4.265,4.385,4.245,4.345,883341.2174779037
2008-08-11,4.28,4.32,4.265,4.295,950807.9173409686
2008-08-12,4.265,4.4,4.265,4.365,703453.2553217977
2008-08-13,4.31,4.365,4.265,4.295,1654022.1585957925
2008-08-14,4.265,4.405,4.265,4.385,818667.9945225944
2008-08-15,4.345,4.415,4.34,4.4,1617796.589070086
2008-08-18,4.38,4.435,4.33,4.365,668606.9961409188
2008-08-19,4.27,4.375,4.27,4.325,877654.6744678203
2008-08-20,4.355,4.455,4.28,4.445,1273277.729366364
2008-08-21,4.485,4.485,4.35,4.39,714632.1424125483
2008-08-22,4.37,4.47,4.36,4.435,712291.7963400972
2008-08-25,4.415,4.435,4.31,4.395,1429861.8199925309
2008-08-26,4.345,4.39,4.3,4.34,762499.688783767
2008-08-27,4.34,4.365,4.305,4.355,645014.3159467198
2008-08-28,4.355,4.475,4.315,4.46,672520.8514876136
2008-08-29,4.475,4.51,4.375,4.455,500276.3600149384
2008-09-02,4.39,4.495,4.375,4.405,2048584.58857214
2008-09-03,4.4,4.485,4.345,4.475,1403002.6142163577
2008-09-04,4.415,4.485,4.355,4.405,1232595.543383543
2008-09-05,4.385,4.45,4.335,4.42,18910509.14975725
2008-09-08,4.375,4.435,4.375,4.385,31044561.18511142
2008-09-09,4.41,4.545,4.385,4.455,1387048.4252458608
2008-09-10,4.45,4.565,4.44,4.535,10073840.408315698
2008-09-11,4.505,4.725,4.44,4.635,10480492.966513136
2008-09-12,4.59,4.675,4.545,4.655,5710449.396240508
2008-09-15,4.525,4.74,4.525,4.67,1833442.0515374085
2008-09-16,4.56,4.635,4.525,4.585,1953133.325034234
2008-09-17,4.56,4.59,4.525,4.545,3512929.167185361
2008-09-18,4.53,4.555,4.455,4.555,6461969.37632267
2008-09-19,4.585,4.63,4.45,4.51,3126069.9614091874
2008-09-22,4.445,4.575,4.365,4.38,1691437.818996639
2008-09-23,4.38,4.46,4.345,4.37,661790.1157724387
2008-09-24,4.37,4.44,4.37,4.385,1496008.9630275115
2008-09-25,4.34,4.44,4.34,4.385,747601.1452757376
2008-09-26,4.34,4.41,4.32,4.345,853564.0483007594
2008-09-29,4.33,4.37,4.19,4.195,1165357.898667995
2008-09-30,4.29,4.45,4.25,4.4,1741605.8757624798
2008-10-01,4.39,4.435,4.34,4.43,1139250.591310843
2008-10-02,4.42,4.445,4.355,4.42,6360672.227063364
2008-10-03,4.46,4.54,4.405,4.405,4434706.834308478
2008-10-06,4.505,4.525,4.015,4.225,3835194.8213618826
2008-10-07,4.225,4.37,4.175,4.19,2373464.459106188
2008-10-08,4.145,4.25,4.085,4.22,1989378.8123988549
2008-10-09,4.28,4.285,3.985,4.09,2718038.092866924
2008-10-10,3.975,4.12,3.89,3.915,2255635.5035478654
2008-10-14,4.455,4.5,4.0,4.12,1395050.4170297524
2008-10-15,4.035,4.27,4.0,4.235,1629687.5389020292
2008-10-16,4.175,4.29,4.04,4.145,1891826.2168554715
2008-10-17,4.17,4.205,4.06,4.145,996882.8582098844
2008-10-20,4.105,4.145,4.055,4.14,1575730.113282709
2008-10-21,4.075,4.13,4.05,4.09,2115369.1024523843
2008-10-22,4.015,4.115,4.0,4.035,2536945.101456492
2008-10-23,4.07,4.25,4.02,4.25,12933439.561807545
2008-10-24,4.075,4.275,4.025,4.11,2238819.868044317
2008-10-27,4.065,4.175,3.89,3.89,1738065.4798954315
2008-10-28,3.975,4.06,3.865,4.0,1976641.3544130465
2008-10-29,3.93,4.065,3.89,4.015,2951380.55520976
2008-10-30,3.985,4.215,3.985,4.2,1608026.8890825347
2008-10-31,4.22,4.445,4.22,4.345,2501585.957923565
2008-11-03,4.325,4.385,4.265,4.325,1682534.5450018677
2008-11-04,4.325,4.325,4.14,4.24,1513183.11963152
2008-11-05,4.235,4.365,4.195,4.27,1017443.047429354
2008-11-06,4.295,4.33,4.205,4.305,1770735.7151749036
2008-11-07,4.325,4.33,4.225,4.295,658941.8648076684
2008-11-10,4.295,4.31,4.17,4.185,593168.1812523342
2008-11-11,4.16,4.17,4.105,4.12,1065081.538653056
2008-11-12,4.09,4.11,3.975,3.99,1478177.5177393253
2008-11-13,4.16,4.475,4.12,4.235,8488091.622059008
2008-11-14,4.295,4.445,4.255,4.335,1737965.890700859
2008-11-17,4.42,4.69,4.305,4.65,3780470.5589443534
2008-11-18,4.605,4.775,4.555,4.61,6263403.460724512
2008-11-19,4.56,4.62,4.48,4.515,2632406.3239138555
2008-11-20,4.445,4.565,4.365,4.39,3758959.292916719
2008-11-21,4.4,4.505,4.37,4.445,3748397.858832317
2008-11-24,4.46,4.605,4.41,4.485,2520318.685422632
2008-11-25,4.525,4.59,4.49,4.515,2940156.852981452
2008-11-26,4.485,4.615,4.465,4.59,3091796.3400970995
2008-11-27,4.63,4.665,4.555,4.61,528330.6361259804
2008-11-28,4.6,4.74,4.59,4.74,952605.5023030002
2008-12-01,4.74,4.905,4.69,4.85,3420047.304867422
2008-12-02,4.96,5.06,4.7,4.765,2805019.2954064487
2008-12-03,4.81,4.87,4.595,4.74,3239596.663761982
2008-12-04,4.795,5.225,4.795,4.96,8527414.415535916
2008-12-05,4.96,5.11,4.905,5.065,2454535.0429478404
2008-12-08,5.065,5.31,5.015,5.185,3013857.836424748
2008-12-09,5.155,5.185,5.105,5.13,2224284.8250964773
2008-12-10,5.185,5.21,4.96,5.19,5161065.604381925
2008-12-11,5.17,5.295,4.97,5.065,4185265.778663016
2008-12-12,5.065,5.23,4.985,5.215,2622517.1168928174
2008-12-15,5.24,5.24,5.105,5.215,1360985.9330262667
2008-12-16,5.215,5.355,5.17,5.23,2159342.7113158223
2008-12-17,5.29,5.29,5.105,5.275,8465.081538653058
2008-12-18,5.14,5.33,5.11,5.205,4259927.797833935
2008-12-19,5.21,5.24,4.985,5.125,2469807.045935516
2008-12-22,5.14,5.2,5.01,5.125,627392.0079671356
2008-12-23,5.095,5.14,5.05,5.09,630862.6913979833
2008-12-24,5.035,5.12,5.035,5.08,302611.7266276609
2008-12-29,5.08,5.13,5.0,5.095,415491.0992157351
2008-12-30,5.1,5.25,5.095,5.195,2006911.490103324
2008-12-31,5.195,5.24,5.135,5.21,451761.4838789992
2009-01-02,5.21,5.255,5.12,5.25,479238.14266152127
2009-01-05,5.17,5.37,5.17,5.275,1406234.2835802317
2009-01-06,5.325,5.365,5.225,5.35,1007279.9701232417
2009-01-07,5.305,5.4,5.25,5.335,1093270.2601767709
2009-01-08,5.355,5.395,5.295,5.335,1128470.0609983818
2009-01-09,5.355,5.365,5.28,5.335,740848.9978837296
2009-01-12,5.32,5.35,5.26,5.27,717017.303622557
2009-01-13,5.32,5.435,5.275,5.395,2312680.1941989297
2009-01-14,5.365,5.6,5.365,5.495,7226660.027387029
2009-01-15,5.535,5.545,5.41,5.49,932792.2320428236
2009-01-16,5.58,5.58,5.42,5.47,901107.929789618
2009-01-19,5.43,5.49,5.43,5.455,662303.0001244865
2009-01-20,5.47,5.515,5.295,5.49,2463453.255321798
2009-01-21,5.505,5.52,5.32,5.51,2584598.53105938
2009-01-22,5.5,5.515,5.335,5.335,1521658.1600896304
2009-01-23,5.32,5.43,5.29,5.415,818304.4939624051
2009-01-26,5.405,5.475,5.37,5.44,1006607.743059878
2009-01-27,5.44,5.44,5.23,5.355,1011846.1346943856
2009-01-28,5.365,5.45,5.29,5.335,2541531.1838665507
2009-01-29,5.335,5.405,5.285,5.3,1823348.6866674968
2009-01-30,5.345,5.355,5.095,5.175,1827959.6663761984
2009-02-02,5.215,5.215,4.875,4.99,2277938.503672352
2009-02-03,4.93,5.095,4.925,5.075,1110972.239512013
2009-02-04,5.065,5.085,4.965,5.015,1169555.5832192209
2009-02-05,5.015,5.075,4.955,5.055,1930431.968131458
2009-02-06,5.05,5.105,4.805,4.855,1688161.3344952073
2009-02-09,4.885,5.0,4.845,4.985,1669518.2372712565
2009-02-10,4.99,5.0,4.805,4.86,1807678.3269015315
2009-02-11,4.89,5.01,4.845,4.93,1348353.0436947593
2009-02-12,4.93,4.985,4.89,4.925,1973175.6504419271
2009-02-13,4.97,5.005,4.92,5.005,1144190.215361633
2009-02-17,4.99,5.005,4.925,4.975,2143473.173160712
2009-02-18,5.065,5.065,4.88,4.915,1528340.5950454378
2009-02-19,4.93,4.99,4.885,4.9,1136188.223577742
2009-02-20,4.9,4.9,4.8,4.835,1792321.673098469
2009-02-23,4.79,4.85,4.66,4.675,1652503.4233785635
2009-02-24,4.675,4.675,4.495,4.66,1548626.9139798332
2009-02-25,4.615,4.645,4.445,4.59,1174340.8440184242
2009-02-26,4.59,4.64,4.5,4.62,1238824.8475040458
2009-02-27,4.605,4.675,4.535,4.645,1323620.0672227065
2009-03-02,4.605,4.635,4.385,4.5,2173867.795344205
2009-03-03,4.5,4.53,4.295,4.405,1597365.8658035605
2009-03-04,4.44,4.56,4.41,4.495,1675344.205153741
2009-03-05,4.425,4.54,4.365,4.485,1489535.6653803063
2009-03-06,4.485,4.62,4.485,4.535,1232107.5563301384
2009-03-09,4.485,4.64,4.415,4.625,1409824.4740445665
2009-03-10,4.675,4.73,4.56,4.645,2100674.716793228
2009-03-11,4.675,4.72,4.595,4.645,1031266.0276360016
2009-03-12,4.66,4.91,4.58,4.79,1277918.5858334373
2009-03-13,4.8,4.8,4.655,4.71,1303771.9407444294
2009-03-16,4.725,4.79,4.665,4.69,684242.4996887838
2009-03-17,4.74,4.8,4.665,4.75,1415934.2711315823
2009-03-18,4.765,4.915,4.71,4.82,1033292.6677455496
2009-03-19,4.815,4.83,4.62,4.625,1550195.4437943485
2009-03-20,4.625,4.645,4.525,4.575,2645268.2683928795
2009-03-23,4.575,4.67,4.545,4.625,3966547.989543135
2009-03-24,4.59,4.635,4.575,4.595,961543.632515872
2009-03-25,4.66,4.755,4.615,4.66,1708163.8242250718
2009-03-26,4.69,4.77,4.665,4.75,1536726.0052284328
2009-03-27,4.71,4.73,4.65,4.67,1064259.927797834
2009-03-30,4.635,4.71,4.635,4.695,860082.1610855223
2009-03-31,4.72,4.745,4.64,4.705,1209988.7962156108
2009-04-01,4.705,4.8,4.665,4.74,3259957.674592307
2009-04-02,4.74,4.8,4.68,4.755,790753.1432839538
2009-04-03,4.705,4.735,4.605,4.635,1303677.3310095856
2009-04-06,4.59,4.66,4.58,4.655,1259897.9210755634
2009-04-07,4.665,4.73,4.635,4.69,8207932.279347692
2009-04-08,4.685,4.685,4.56,4.62,2614086.8915722645
2009-04-09,4.64,4.65,4.585,4.615,904240.0099589196
2009-04-13,4.585,4.6,4.515,4.555,1437072.077679572
2009-04-14,4.595,4.665,4.555,4.665,1692558.1974355783
2009-04-15,4.665,4.775,4.645,4.73,1724048.3007593676
2009-04-16,4.725,4.76,4.7,4.745,1357067.098219843
2009-04-17,4.77,4.85,4.735,4.815,1201349.433586456
2009-04-20,4.765,4.825,4.765,4.785,1248953.0685920578
2009-04-21,4.8,4.91,4.785,4.865,1918038.092866924
2009-04-22,4.875,4.875,4.725,4.755,1918929.416158347
2009-04-23,4.795,4.925,4.75,4.925,2193287.688285821
2009-04-24,4.95,4.995,4.855,4.905,1311599.651437819
2009-04-27,4.845,4.97,4.845,4.95,779594.1740321176
2009-04-28,4.95,4.965,4.89,4.95,940316.1956927674
2009-04-29,5.01,5.015,4.93,4.95,1046000.2489729864
2009-04-30,4.95,4.98,4.8,4.825,1690586.331383045
2009-05-01,4.83,4.875,4.725,4.8,965437.5700236524
2009-05-04,4.815,4.925,4.725,4.925,1453429.6028880868
2009-05-05,5.105,5.4,5.1,5.295,3291129.0924934647
2009-05-06,5.295,5.445,5.285,5.32,4250770.571393005
2009-05-07,5.39,5.405,5.255,5.4,2031181.376820615
2009-05-08,5.4,5.535,5.33,5.415,3139315.324287315
2009-05-11,5.415,5.44,5.34,5.38,1004023.4034607246
2009-05-12,5.4,5.465,5.345,5.44,1082420.0174281092
2009-05-13,5.44,5.475,5.255,5.255,1472072.700112038
2009-05-14,5.345,5.52,5.28,5.435,1482081.414166563
2009-05-15,5.405,5.465,5.29,5.29,717505.2906759618
2009-05-19,5.335,5.445,5.335,5.4,1337751.7739325284
2009-05-20,5.395,5.49,5.365,5.465,1566194.4479024026
2009-05-21,5.41,5.435,5.29,5.31,830379.6838043072
2009-05-22,5.31,5.395,5.29,5.31,1186296.5268268394
2009-05-25,5.31,5.355,5.25,5.29,512271.87850118265
2009-05-26,5.31,5.4,5.3,5.3,1386311.4652060252
2009-05-27,5.32,5.4,5.32,5.36,1221884.725507283
2009-05-28,5.37,5.37,5.31,5.365,2518217.3534171544
2009-05-29,5.335,5.4,5.315,5.39,1934365.7413170675
2009-06-01,5.4,5.475,5.325,5.37,2297652.184737956
2009-06-02,5.415,5.415,5.34,5.35,1115518.4862442426
2009-06-03,5.355,5.37,5.29,5.29,1150897.5476160836
2009-06-04,5.3,5.325,5.195,5.215,1240114.5275737585
2009-06-05,5.215,5.26,5.19,5.26,9369510.768081663
2009-06-08,5.245,5.43,5.23,5.385,1240642.350304992
2009-06-09,5.375,5.48,5.32,5.445,1675204.7802813395
2009-06-10,5.415,5.45,5.32,5.32,1678565.9155981578
2009-06-11,5.32,5.385,5.31,5.34,979409.9340221588
2009-06-12,5.29,5.375,5.29,5.37,831236.1508776299
2009-06-15,5.375,5.385,5.2,5.205,1011731.6071206277
2009-06-16,5.31,5.31,5.2,5.26,840243.9935267024
2009-06-17,5.275,5.28,5.16,5.17,853170.6709821986
2009-06-18,5.15,5.2,5.135,5.175,788502.4274866178
2009-06-19,5.195,5.205,5.175,5.205,1078610.7307357152
2009-06-22,5.175,5.255,5.13,5.235,1084859.9526951327
2009-06-23,5.265,5.28,5.155,5.205,1912381.4266152123
2009-06-24,5.245,5.285,5.18,5.265,1251711.689281713
2009-06-25,5.265,5.305,5.215,5.235,1147028.5074069465
2009-06-26,5.235,5.285,5.17,5.23,908796.2156106064
2009-06-29,5.28,5.28,5.19,5.205,538319.432341591
2009-06-30,5.245,5.25,5.18,5.245,1412095.107680817
2009-07-02,5.245,5.305,5.2,5.26,2152471.0568903275
2009-07-03,5.28,5.29,5.195,5.29,357589.9414913482
2009-07-06,5.28,5.28,5.18,5.205,556917.7144279846
2009-07-07,5.205,5.205,4.905,4.94,1522041.578488734
2009-07-08,4.94,5.085,4.92,5.04,2814943.358645587
2009-07-09,5.035,5.08,5.01,5.075,1655530.934893564
2009-07-10,5.02,5.185,5.02,5.175,1303293.912610482
2009-07-13,5.175,5.19,5.08,5.19,569271.7540146895
2009-07-14,5.15,5.2,5.13,5.2,747436.8231046932
2009-07-15,5.22,5.26,5.16,5.205,708905.7637246359
2009-07-16,5.175,5.28,5.175,5.275,733977.3434582348
2009-07-17,5.28,5.385,5.245,5.365,859768.4551226193
2009-07-20,5.385,5.41,5.375,5.395,1119253.0810407072
2009-07-21,5.395,5.41,5.38,5.405,1184971.990539027
2009-07-22,5.405,5.41,5.355,5.355,663552.84451637
2009-07-23,5.4,5.425,5.33,5.395,810750.6535540895
2009-07-24,5.45,5.46,5.24,5.29,1142223.328768829
2009-07-27,5.31,5.31,5.19,5.2,1255924.3122121252
2009-07-28,5.17,5.215,5.16,5.165,947755.5085273248
2009-07-29,5.17,5.215,5.105,5.13,2791549.856840533
2009-07-30,5.13,5.215,5.13,5.175,1420819.121125358
2009-07-31,5.175,5.21,5.135,5.16,1260774.3059878005
2009-08-04,5.205,5.25,5.14,5.185,1302238.2671480146
2009-08-05,5.17,5.185,5.105,5.11,1914567.4094360764
2009-08-06,5.16,5.16,5.065,5.08,1697418.150130711
2009-08-07,5.095,5.095,5.035,5.07,1690262.6665006848
2009-08-10,5.07,5.095,4.905,4.98,1526597.7841404208
2009-08-11,4.92,4.94,4.795,4.865,1816432.2171044445
2009-08-12,4.865,4.96,4.865,4.95,2582975.2271878505
2009-08-13,4.94,5.015,4.94,4.965,1333992.2818374208
2009-08-14,4.965,5.02,4.91,4.97,1084835.0553964896
2009-08-17,4.905,4.94,4.855,4.915,1621660.6498194947
2009-08-18,4.935,5.005,4.905,4.985,1277988.298269638
2009-08-19,4.98,5.005,4.915,5.0,1266575.376571642
2009-08-20,4.96,5.025,4.94,4.985,319900.41080542764
2009-08-21,5.02,5.02,4.955,4.99,379350.1805054152
2009-08-24,4.995,5.0,4.925,4.955,1270036.1010830326
2009-08-25,4.98,5.0,4.935,4.96,773071.0817876261
2009-08-26,4.94,5.04,4.94,5.04,1676733.4744180257
2009-08-27,5.055,5.055,4.94,5.015,2460107.0583841656
2009-08-28,5.05,5.08,4.96,4.99,1091079.2978961784
2009-08-31,4.98,5.035,4.935,5.02,1060555.209759741
2009-09-01,5.04,5.065,4.94,4.955,953910.1207518984
2009-09-02,4.945,4.98,4.92,4.945,1285412.6727250095
2009-09-03,4.965,5.025,4.925,4.935,1215247.105689033
2009-09-04,4.94,4.99,4.925,4.96,482708.826092369
2009-09-08,4.955,4.98,4.91,4.925,1037430.5987800324
2009-09-09,4.92,4.98,4.885,4.965,1155578.239760986
2009-09-10,4.98,5.0,4.965,4.975,843694.7591186357
2009-09-11,4.975,5.01,4.95,4.965,718127.7231420391
2009-09-14,4.965,4.995,4.965,4.975,1381137.8065479896
2009-09-15,4.99,5.0,4.94,4.95,1243784.3893937508
2009-09-16,4.95,5.005,4.94,4.96,1323201.7926055023
2009-09-17,4.975,4.98,4.885,4.91,1389528.1961907134
2009-09-18,4.905,4.915,4.87,4.88,1228801.195070335
2009-09-21,4.88,4.89,4.83,4.835,728221.0880119507
2009-09-22,4.835,4.88,4.835,4.86,1777527.6982447405
2009-09-23,4.86,4.88,4.845,4.88,1667342.2133698496
2009-09-24,4.885,4.91,4.74,4.77,1618025.6442176024
2009-09-25,4.78,4.805,4.755,4.785,1142676.4596041332
2009-09-28,4.8,4.825,4.78,4.785,2420351.051910868
2009-09-29,4.785,4.805,4.775,4.785,2026411.0544005977
2009-09-30,4.79,4.805,4.78,4.8,2605153.740819121
2009-10-01,4.785,4.835,4.75,4.77,2005113.9051412924
2009-10-02,4.76,4.79,4.715,4.77,1347466.699863065
2009-10-05,4.775,4.795,4.725,4.785,1254958.297024773
2009-10-06,4.785,4.825,4.755,4.795,826899.0414540023
2009-10-07,4.8,4.855,4.8,4.845,1113108.4277355908
2009-10-08,4.86,4.86,4.76,4.76,992266.899041454
2009-10-09,4.76,4.81,4.76,4.79,457776.67123117147
2009-10-13,4.77,4.81,4.735,4.745,760258.9319058883
2009-10-14,4.76,4.785,4.71,4.72,1420674.716793228
2009-10-15,4.715,4.74,4.68,4.705,765820.9884227562
2009-10-16,4.7,4.7,4.635,4.675,787461.7204033363
2009-10-19,4.675,4.715,4.665,4.715,1078297.024772812
2009-10-20,4.685,4.72,4.675,4.72,1229000.3734594798
2009-10-21,4.715,4.715,4.665,4.68,1783174.405576995
2009-10-22,4.72,4.72,4.665,4.715,771343.2092617952
2009-10-23,4.71,4.71,4.635,4.655,795214.7392007968
2009-10-26,4.655,4.7,4.63,4.635,978463.836673721
2009-10-27,4.63,4.655,4.58,4.625,1050352.2967758
2009-10-28,4.63,4.645,4.56,4.56,1197589.9414913482
2009-10-29,4.595,4.62,4.565,4.605,1533086.020166812
2009-10-30,4.595,4.595,4.525,4.535,1938867.1729117392
2009-11-02,4.525,4.575,4.525,4.565,1118331.880990913
2009-11-03,4.54,4.61,4.53,4.59,2770815.386530562
2009-11-04,4.6,4.685,4.595,4.665,3320921.2000497947
2009-11-05,4.645,4.67,4.575,4.595,2478058.0107058384
2009-11-06,4.585,4.62,4.55,4.57,1406199.4273621314
2009-11-09,4.585,4.625,4.575,4.595,1167862.5669114902
2009-11-10,4.61,4.62,4.53,4.555,2132249.470932404
2009-11-11,4.57,4.595,4.525,4.535,1734554.9607867547
2009-11-12,4.52,4.565,4.51,4.56,4419380.057263787
2009-11-13,4.565,4.57,4.525,4.57,2439656.4172787257
2009-11-16,4.575,4.64,4.575,4.615,1665370.347317316
2009-11-17,4.755,4.855,4.725,4.845,6444705.589443546
2009-11-18,4.87,5.035,4.87,4.965,3169914.1043196814
2009-11-19,4.945,4.98,4.865,4.965,3453588.9455994028
2009-11-20,4.93,4.98,4.91,4.94,1915150.006224325
2009-11-23,4.955,4.985,4.895,4.9,630653.5540893814
2009-11-24,4.89,4.96,4.89,4.9,1208340.5950454376
2009-11-25,4.92,5.04,4.905,5.025,1138667.9945225944
2009-11-26,4.97,5.035,4.96,4.995,1287240.1344454128
2009-11-27,4.905,5.025,4.905,4.99,1724371.965641728
2009-11-30,4.975,5.025,4.975,5.025,1752690.1531183869
2009-12-01,5.02,5.135,5.02,5.135,1452553.2179758498
2009-12-02,5.13,5.13,4.995,5.015,1044586.0824100586
2009-12-03,4.98,5.05,4.98,4.99,1637460.4755384042
2009-12-04,5.0,5.055,5.0,5.01,1060445.6616457116
2009-12-07,5.01,5.01,4.965,4.985,802056.5168679199
2009-12-08,4.935,4.98,4.905,4.945,844835.0553964896
2009-12-09,4.965,4.965,4.93,4.965,1006647.578737707
2009-12-10,4.975,5.02,4.945,4.995,1276335.1176397365
2009-12-11,5.01,5.07,4.98,4.99,713242.8731482634
2009-12-14,4.985,5.065,4.98,5.065,614330.8850989668
2009-12-15,5.065,5.13,5.065,5.105,806015.1873521723
2009-12-16,5.1,5.225,5.1,5.155,1491393.0038590813
2009-12-17,5.15,5.165,5.09,5.105,1637490.352296776
2009-12-18,5.105,5.145,5.075,5.095,1916673.7209012825
2009-12-21,5.115,5.135,5.075,5.075,959402.4648325656
2009-12-22,5.075,5.075,5.03,5.045,1455854.5997759243
2009-12-23,5.065,5.09,5.03,5.05,1382960.2888086643
2009-12-24,5.03,5.08,5.03,5.08,307152.9939001619
2009-12-29,5.09,5.145,5.085,5.12,426824.349558073
2009-12-30,5.13,5.13,5.065,5.11,436618.9468442674
2009-12-31,5.12,5.19,5.11,5.18,380749.4086891573
2010-01-04,5.185,5.21,5.165,5.19,563341.2174779037
2010-01-05,5.175,5.225,5.14,5.165,1125462.4673222955
2010-01-06,5.15,5.16,5.065,5.115,1796494.460351052
2010-01-07,5.12,5.175,5.085,5.14,955458.7327274992
2010-01-08,5.15,5.23,5.11,5.23,1511285.945474916
2010-01-11,5.265,5.265,5.16,5.185,1251452.7573758247
2010-01-12,5.145,5.2,5.135,5.14,789418.6480766837
2010-01-13,5.175,5.23,5.115,5.195,1670822.8557201545
2010-01-14,5.21,5.255,5.185,5.245,871400.4730486743
2010-01-15,5.235,5.29,5.19,5.255,1711788.870907507
2010-01-18,5.25,5.35,5.225,5.335,1212548.2385161212
2010-01-19,5.32,5.365,5.295,5.295,694340.844018424
2010-01-20,5.32,5.425,5.315,5.425,1748487.489107432
2010-01-21,5.425,5.55,5.425,5.485,2458473.7955931784
2010-01-22,5.465,5.505,5.43,5.47,1137562.5544628408
2010-01-25,5.46,5.47,5.395,5.44,600682.1859828209
2010-01-26,5.415,5.51,5.35,5.505,2681414.1665629284
2010-01-27,5.49,5.515,5.405,5.435,1735286.9413668618
2010-01-28,5.425,5.445,5.37,5.375,855680.3186854227
2010-01-29,5.37,5.395,5.35,5.365,1315493.5889455995
2010-02-01,5.36,5.45,5.355,5.435,612657.7866301506
2010-02-02,5.465,5.485,5.405,5.46,874243.744553716
2010-02-03,5.455,5.575,5.455,5.565,5150374.704344579
2010-02-04,5.515,5.63,5.51,5.6,2175117.639736089
2010-02-05,5.565,5.605,5.54,5.595,3155538.4040831574
2010-02-08,5.59,5.605,5.545,5.59,1753382.2980206648
2010-02-09,5.62,5.62,5.565,5.595,1127140.5452508405
2010-02-10,5.595,5.605,5.57,5.595,926418.5235901906
2010-02-11,5.595,5.63,5.565,5.625,1150494.2113780656
2010-02-12,5.61,5.625,5.58,5.62,1026241.7527698246
2010-02-16,5.635,5.67,5.625,5.645,1106167.0608738952
2010-02-17,5.62,5.815,5.62,5.81,6713257.81152745
2010-02-18,5.775,6.04,5.775,5.93,2933857.836424748
2010-02-19,5.9,5.955,5.83,5.86,1112505.9131084278
2010-02-22,5.865,5.875,5.785,5.795,905330.5116394872
2010-02-23,5.775,5.805,5.765,5.785,1548024.3993526704
2010-02-24,5.795,5.795,5.64,5.705,1125253.3300136935
2010-02-25,5.645,5.69,5.505,5.69,2352485.995269513
2010-02-26,5.635,5.685,5.59,5.64,1802375.202290552
2010-03-01,5.64,5.65,5.6,5.62,765666.6251711689
2010-03-02,5.62,5.645,5.56,5.635,852060.2514627164
2010-03-03,5.655,5.655,5.6,5.61,609988.7962156107
2010-03-04,5.62,5.625,5.56,5.595,1654913.4818872153
2010-03-05,5.605,5.62,5.54,5.585,1228562.1810033612
2010-03-08,5.61,5.61,5.505,5.56,1110160.587576248
2010-03-09,5.58,5.58,5.515,5.54,1483993.526702353
2010-03-10,5.52,5.575,5.52,5.565,2422512.137433089
2010-03-11,5.58,5.71,5.57,5.71,1548761.359392506
2010-03-12,5.73,5.735,5.68,5.695,2276290.3025021786
2010-03-15,5.69,5.69,5.645,5.675,629508.2783517989
2010-03-16,5.69,5.725,5.655,5.725,1426490.7257562557
2010-03-17,5.705,5.77,5.68,5.76,995369.102452384
2010-03-18,5.79,5.87,5.765,5.84,1783801.817502801
2010-03-19,5.825,5.84,5.735,5.775,1771751.524959542
2010-03-22,5.75,5.81,5.74,5.77,551549.8568405329
2010-03-23,5.79,5.815,5.755,5.775,2358730.2377692023
2010-03-24,5.76,5.81,5.745,5.78,2093225.4450392127
2010-03-25,5.805,5.89,5.78,5.85,1980510.394622184
2010-03-26,5.85,5.92,5.78,5.88,1346729.7398232294
2010-03-29,5.875,5.895,5.805,5.84,594851.2386406076
2010-03-30,5.825,5.84,5.73,5.76,834955.8072949086
2010-03-31,5.755,5.78,5.72,5.765,868761.359392506
2010-04-01,5.755,5.905,5.755,5.88,916116.0214116768
2010-04-05,5.875,5.93,5.79,5.92,783766.9612847007
2010-04-06,5.865,5.99,5.86,5.94,2129480.891323292
2010-04-07,5.91,5.955,5.85,5.94,1554632.1424125484
2010-04-08,5.91,5.935,5.785,5.825,1775675.339225694
2010-04-09,5.815,5.84,5.76,5.81,2511256.0687165447
2010-04-12,5.81,5.86,5.795,5.83,962265.654176522
2010-04-13,5.805,5.84,5.765,5.79,627541.3917589942
2010-04-14,5.775,5.795,5.765,5.79,731861.0730735715
2010-04-15,5.79,5.825,5.76,5.8,1290078.426490726
2010-04-16,5.805,5.81,5.725,5.76,850123.2416282834
2010-04-19,5.765,5.77,5.71,5.74,1033999.7510270136
2010-04-20,5.73,5.815,5.73,5.78,4583079.795842151
2010-04-21,5.78,5.825,5.77,5.82,2033656.168305739
2010-04-22,5.82,5.895,5.8,5.84,1003495.580729491
2010-04-23,5.86,5.905,5.825,5.87,809271.7540146895
2010-04-26,5.865,5.88,5.74,5.765,1000492.9665131334
2010-04-27,5.765,5.795,5.65,5.69,1573673.596414789
2010-04-28,5.71,5.71,5.61,5.64,1138150.130710818
2010-04-29,5.69,5.85,5.64,5.83,1503602.6391136562
2010-04-30,5.82,5.82,5.665,5.74,1151649.4460351053
2010-05-03,5.76,5.835,5.73,5.81,735580.7294908504
2010-05-04,5.84,5.975,5.84,5.865,2490850.242748662
2010-05-05,5.84,5.925,5.78,5.78,2759163.450765592
2010-05-06,5.75,5.87,5.665,5.78,1371457.7368355535
2010-05-07,5.75,5.805,5.69,5.71,1114691.8959292918
2010-05-10,5.795,5.81,5.74,5.81,1275633.013818001
2010-05-11,5.795,5.845,5.79,5.81,1930740.694634632
2010-05-12,5.81,5.895,5.795,5.895,1664464.0856467076
2010-05-13,5.845,5.93,5.845,5.905,976078.6754637124
2010-05-14,5.865,5.945,5.86,5.935,1241966.8865928047
2010-05-17,5.89,5.96,5.89,5.935,2381675.5881986804
2010-05-18,5.965,6.01,5.915,5.935,1278067.9696252958
2010-05-19,5.905,5.935,5.83,5.85,904065.728868418
2010-05-20,5.8,5.845,5.77,5.79,1137711.938254699
2010-05-21,5.74,5.84,5.675,5.785,1082255.695257065
2010-05-25,5.66,5.915,5.66,5.91,1034273.6213120878
2010-05-26,5.905,5.95,5.845,5.9,1466799.45225943
2010-05-27,5.92,6.05,5.905,5.985,2423025.0217851363
2010-05-28,5.96,6.07,5.94,5.965,936810.6560438192
2010-05-31,5.965,6.06,5.92,5.985,201234.90601269764
2010-06-01,5.92,5.965,5.855,5.88,993387.2774803934
2010-06-02,5.85,6.04,5.85,6.015,1195194.8213618824
2010-06-03,6.015,6.06,5.975,6.06,1665111.415411428
2010-06-04,5.99,6.08,5.93,5.955,1049799.5767459231
2010-06-07,5.945,6.125,5.93,6.06,1736347.5662890575
2010-06-08,6.03,6.075,5.88,6.06,1453135.8147640985
2010-06-09,6.065,6.095,6.045,6.08,1473561.558570895
2010-06-10,6.07,6.185,6.07,6.165,1646926.4284825097
2010-06-11,6.13,6.22,6.085,6.115,782950.329889207
2010-06-14,6.165,6.255,6.135,6.18,1201882.2357774184
2010-06-15,6.185,6.265,6.185,6.26,1033651.1888460102
2010-06-16,6.26,6.26,6.165,6.23,1028552.222083904
2010-06-17,6.205,6.255,6.18,6.245,551176.3973608864
2010-06-18,6.265,6.27,6.21,6.215,1049983.816755882
2010-06-21,6.24,6.26,6.15,6.175,815107.6808166314
2010-06-22,6.18,6.22,6.11,6.11,803958.6704842525
2010-06-23,6.085,6.14,6.015,6.06,1213922.56940122
2010-06-24,6.02,6.085,6.005,6.05,506998.6306485747
2010-06-25,6.03,6.065,6.005,6.03,588238.5161210009
2010-06-28,6.03,6.03,5.97,5.995,644710.568903274
2010-06-29,5.97,5.985,5.83,5.86,1089485.87078302
2010-06-30,5.795,6.03,5.795,5.965,1288036.848001992
2010-07-02,5.935,6.005,5.885,5.95,443012.5731358148
2010-07-05,5.875,5.965,5.82,5.905,285786.1322046558
2010-07-06,5.92,6.055,5.905,6.055,941894.6844267398
2010-07-07,6.055,6.22,6.0,6.165,3243475.6628905768
2010-07-08,6.215,6.215,6.095,6.165,902497.1990539028
2010-07-09,6.155,6.19,6.11,6.18,1072924.1877256318
2010-07-12,6.18,6.225,6.14,6.15,1029991.285945475
2010-07-13,6.165,6.18,6.085,6.085,723505.5396489481
2010-07-14,6.06,6.085,6.005,6.005,1106271.6295281963
2010-07-15,6.015,6.17,5.95,6.15,1359322.7934769078
2010-07-16,6.135,6.135,5.98,6.05,471375.5757500312
2010-07-19,6.045,6.15,6.045,6.15,708532.3042449895
2010-07-20,6.1,6.32,6.085,6.3,1763859.0812896802
2010-07-21,6.305,6.445,6.295,6.4,2517047.180380929
2010-07-22,6.4,6.48,6.34,6.455,2720283.8292045314
2010-07-23,6.43,6.495,6.43,6.49,1178936.8853479398
2010-07-26,6.49,6.64,6.445,6.595,1618085.397734346
2010-07-27,6.61,6.745,6.61,6.69,2313402.2158595794
2010-07-28,6.66,6.725,6.64,6.705,1035603.1370596292
2010-07-29,6.705,6.74,6.65,6.72,1680438.1924561188
2010-07-30,6.67,6.8,6.66,6.745,1062029.1298394124
2010-08-03,6.785,6.86,6.78,6.805,969256.8156355036
2010-08-04,6.825,6.84,6.765,6.78,823463.2142412548
2010-08-05,6.755,6.805,6.73,6.755,1912570.6460849
2010-08-06,6.72,6.755,6.655,6.72,773842.8980455621
2010-08-09,6.71,6.755,6.67,6.73,1688634.3831694263
2010-08-10,6.725,6.81,6.665,6.745,1066241.7527698246
2010-08-11,6.69,6.7,6.59,6.64,668487.4891074318
2010-08-12,6.575,6.675,6.52,6.645,988711.5647952198
2010-08-13,6.635,6.74,6.635,6.715,673661.1477654675
2010-08-16,6.66,6.795,6.645,6.79,704409.3115896926
2010-08-17,6.785,6.95,6.775,6.88,1530466.8243495582
2010-08-18,6.845,6.915,6.77,6.865,923789.3688534796
2010-08-19,6.83,6.88,6.775,6.84,977373.3349931532
2010-08-20,6.85,6.855,6.775,6.84,1081478.8995394
2010-08-23,6.815,6.86,6.73,6.74,535740.0722021661
2010-08-24,6.67,6.815,6.67,6.785,715005.6018921947
2010-08-25,6.73,6.775,6.61,6.77,1495520.975974107
2010-08-26,6.79,6.86,6.73,6.805,899653.927548861
2010-08-27,6.84,6.91,6.79,6.89,2799238.1426615217
2010-08-30,6.895,6.895,6.775,6.785,936452.1349433588
2010-08-31,6.795,6.8,6.64,6.72,1740848.99788373
2010-09-01,6.76,6.8,6.71,6.755,1641150.2551973113
2010-09-02,6.735,6.84,6.715,6.785,2102925.432590564
2010-09-03,6.75,6.86,6.705,6.725,748427.7355906884
2010-09-07,6.77,6.795,6.655,6.675,2300799.203286444
2010-09-08,6.71,6.715,6.64,6.67,1175680.318685423
2010-09-09,6.685,6.73,6.51,6.555,1780141.9146022657
2010-09-10,6.545,6.605,6.54,6.59,3417094.485248351
2010-09-13,6.64,6.67,6.495,6.53,1062268.1439063863
2010-09-14,6.51,6.57,6.375,6.445,1490307.4816382425
2010-09-15,6.4,6.44,6.29,6.415,2718207.394497697
2010-09-16,6.415,6.55,6.415,6.545,2079058.8821112912
2010-09-17,6.57,6.6,6.45,6.47,2890501.6805676585
2010-09-20,6.475,6.525,6.405,6.5,506057.5127598656
2010-09-21,6.555,6.56,6.44,6.475,1880781.775177393
2010-09-22,6.47,6.49,6.305,6.355,2514378.189966389
2010-09-23,6.33,6.355,6.275,6.315,2233108.427735591
2010-09-24,6.355,6.405,6.3,6.375,1571925.8060500438
2010-09-27,6.355,6.42,6.275,6.305,2597355.906884103
2010-09-28,6.335,6.34,6.22,6.28,1428109.050168057
2010-09-29,6.255,6.335,6.235,6.295,1674567.4094360764
2010-09-30,6.28,6.36,6.275,6.33,2217940.993402216
2010-10-01,6.32,6.39,6.28,6.31,963455.745051662
2010-10-04,6.335,6.45,6.31,6.45,2090292.5432590563
2010-10-05,6.455,6.455,6.37,6.38,1494853.728370472
2010-10-06,6.4,6.445,6.35,6.35,1076902.7760487988
2010-10-07,6.405,6.405,6.32,6.345,1497194.074442923
2010-10-08,6.35,6.385,6.33,6.35,1288694.1366861695
2010-10-12,6.35,6.375,6.29,6.32,1992909.249346446
2010-10-13,6.325,6.35,6.29,6.33,871111.6643844143
2010-10-14,6.31,6.345,6.26,6.305,1559043.9437321052
2010-10-15,6.325,6.33,6.265,6.29,803684.8001991785
2010-10-18,6.265,6.315,6.265,6.3,669149.7572513383
2010-10-19,6.29,6.32,6.265,6.305,1734863.6872899293
2010-10-20,6.3,6.56,6.29,6.53,4372368.977965891
2010-10-21,6.54,6.615,6.485,6.6,2151783.8914477783
2010-10-22,6.6,6.61,6.49,6.595,1012164.8201170174
2010-10-25,6.625,6.675,6.535,6.615,1199820.7394497695
2010-10-26,6.615,6.74,6.565,6.695,1034353.2926677456
2010-10-27,6.645,6.73,6.57,6.705,1186396.1160214115
2010-10-28,6.695,6.7,6.62,6.645,904932.1548611976
2010-10-29,6.62,6.79,6.62,6.77,994741.690526578
2010-11-01,6.75,6.765,6.645,6.68,579942.736213121
2010-11-02,6.705,6.72,6.675,6.695,611661.8946844268
2010-11-03,6.695,6.715,6.595,6.635,1010641.1054400598
2010-11-04,6.695,6.73,6.64,6.68,852294.2860699615
2010-11-05,6.655,6.69,6.56,6.58,1200124.4864932157
2010-11-08,6.6,6.605,6.485,6.505,1643814.2661521223
2010-11-09,6.485,6.5,6.255,6.33,3146948.8360512885
2010-11-10,6.345,6.385,6.305,6.365,1679108.6767085772
2010-11-11,6.37,6.385,6.295,6.365,847026.0176770821
2010-11-12,6.36,6.43,6.33,6.405,1302317.9385036724
2010-11-15,6.405,6.58,6.405,6.535,1545215.984065729
2010-11-16,6.535,6.57,6.44,6.545,1168908.2534545003
2010-11-17,6.47,6.565,6.37,6.565,1693539.1510021165
2010-11-18,6.57,6.74,6.57,6.625,1948567.1604630896
2010-11-19,6.625,6.64,6.53,6.575,1163888.958048052
2010-11-22,6.555,6.57,6.47,6.48,890641.1054400598
2010-11-23,6.445,6.525,6.43,6.485,967464.2101332006
2010-11-24,6.49,6.5,6.395,6.43,1331069.338976721
2010-11-25,6.415,6.43,6.38,6.39,399521.9718660525
2010-11-26,6.4,6.4,6.375,6.385,493260.3012573136
2010-11-29,6.385,6.385,6.265,6.315,1461207.5189841904
2010-11-30,6.29,6.37,6.265,6.365,911749.0352296776
2010-12-01,6.4,6.425,6.37,6.39,1174813.892692643
2010-12-02,6.415,6.43,6.315,6.315,1503552.8445163702
2010-12-03,6.32,6.35,6.275,6.32,1861122.868168804
2010-12-06,6.32,6.375,6.295,6.375,855600.6473297648
2010-12-07,6.37,6.4,6.295,6.4,2024115.523465704
2010-12-08,6.425,6.425,6.325,6.325,1063587.7007344705
2010-12-09,6.3,6.335,6.265,6.27,1442126.2293041206
2010-12-10,6.275,6.305,6.26,6.265,865684.0532802192
2010-12-13,6.3,6.37,6.27,6.295,772334.1217477904
2010-12-14,6.295,6.36,6.295,6.33,795359.1435329268
2010-12-15,6.33,6.405,6.285,6.395,1488181.2523341218
2010-12-16,6.38,6.47,6.36,6.385,1069677.579982572
2010-12-17,6.36,6.385,6.295,6.3,1956778.289555584
2010-12-20,6.3,6.345,6.3,6.305,753885.2234532554
2010-12-21,6.305,6.385,6.305,6.36,942357.7741815014
2010-12-22,6.355,6.4,6.33,6.37,591529.9390016184
2010-12-23,6.35,6.37,6.3,6.335,857258.8074193951
2010-12-24,6.31,6.36,6.305,6.34,361553.5914353293
2010-12-29,6.34,6.34,6.305,6.325,672027.8849744804
2010-12-30,6.33,6.345,6.3,6.305,548631.8934395618
2010-12-31,6.31,6.325,6.29,6.305,376581.6008963028
2011-01-04,6.355,6.36,6.29,6.305,996887.837669613
2011-01-05,6.305,6.305,6.19,6.2,2022273.123366115
2011-01-06,6.2,6.23,6.065,6.08,4043958.6704842527
2011-01-07,6.065,6.115,6.01,6.035,4881483.878999129
2011-01-10,6.05,6.065,5.905,5.99,5672690.153118387
2011-01-11,6.0,6.115,5.99,6.09,3621097.970870161
2011-01-12,6.125,6.19,6.085,6.165,4447857.587451762
2011-01-13,6.19,6.26,6.07,6.25,3061406.6973733352
2011-01-14,6.245,6.245,6.145,6.19,2901964.3968629404
2011-01-17,6.2,6.26,6.16,6.16,606463.3387277481
2011-01-18,6.165,6.21,6.08,6.18,1719855.5956678702
2011-01-19,6.175,6.175,6.05,6.075,1440243.9935267025
2011-01-20,6.04,6.05,5.965,5.97,1793566.538030624
2011-01-21,6.01,6.055,5.93,5.935,2154034.607245114
2011-01-24,5.995,6.165,5.975,6.095,2555817.25382796
2011-01-25,6.13,6.13,6.05,6.055,1812598.033113408
2011-01-26,6.11,6.155,6.075,6.145,2845711.440308727
2011-01-27,6.16,6.16,6.1,6.135,1991988.0492966515
2011-01-28,6.125,6.165,6.105,6.105,1962041.578488734
2011-01-31,6.095,6.165,6.095,6.11,1948303.249097473
2011-02-01,6.15,6.195,6.135,6.185,1160413.2951574754
2011-02-02,6.165,6.19,6.135,6.145,842006.7222706337
2011-02-03,6.15,6.185,6.15,6.17,1011627.0384663264
2011-02-04,6.16,6.215,6.12,6.135,1566244.2424996889
2011-02-07,6.165,6.26,6.125,6.245,2336536.7857587454
2011-02-08,6.23,6.255,6.135,6.165,3397365.8658035607
2011-02-09,6.165,6.24,6.155,6.215,1508776.2977716918
2011-02-10,6.215,6.29,6.185,6.26,1328599.5269513258
2011-02-11,6.26,6.305,6.24,6.27,464947.0932403834
2011-02-14,6.265,6.32,6.25,6.28,1914935.889455994
2011-02-15,6.265,6.315,6.245,6.28,1029582.9702477282
2011-02-16,6.265,6.29,6.24,6.25,2503757.002365244
2011-02-17,6.27,6.27,6.225,6.26,1472630.3996016434
2011-02-18,6.24,6.27,6.24,6.25,1293872.774803934
2011-02-22,6.245,6.26,6.13,6.155,1556912.734968256
2011-02-23,6.17,6.18,6.1,6.105,880796.7135565792
2011-02-24,6.09,6.135,6.025,6.07,3750837.7940993407
2011-02-25,6.075,6.1,6.015,6.1,1876220.590065978
2011-02-28,6.115,6.23,6.075,6.17,1423712.187227686
2011-03-01,6.14,6.2,6.08,6.09,730486.7421884727
2011-03-02,6.09,6.16,6.09,6.16,657970.8701605876
2011-03-03,6.16,6.19,6.115,6.165,1839322.793476908
2011-03-04,6.19,6.19,6.135,6.16,1373693.5142537036
2011-03-07,6.145,6.16,6.025,6.04,1166682.4349558074
2011-03-08,6.04,6.105,6.04,6.065,902198.4314701856
2011-03-09,6.115,6.115,6.115,6.115,0.0
2011-03-10,6.12,6.13,6.07,6.08,2872894.3109672605
2011-03-11,6.045,6.11,6.005,6.02,1307322.295530935
2011-03-14,6.0,6.04,5.995,6.015,645487.3646209387
2011-03-15,5.99,6.015,5.93,5.995,679885.4724262418
2011-03-16,5.97,6.06,5.955,6.045,1258508.651811279
2011-03-17,6.095,6.12,5.4,6.065,1771821.237395743
2011-03-18,6.095,6.115,6.01,6.04,1736073.6960039835
2011-03-21,6.01,6.105,6.01,6.095,998331.8809909126
2011-03-22,6.085,6.12,6.06,6.06,654554.9607867547
2011-03-23,6.045,6.075,6.015,6.015,779325.2832067722
2011-03-24,6.01,6.055,5.985,6.045,834975.725133823
2011-03-25,6.005,6.035,5.98,6.005,1233800.5726378688
2011-03-28,6.015,6.025,5.935,5.95,640089.6302751153
2011-03-29,5.97,6.035,5.95,6.015,973086.020166812
2011-03-30,6.015,6.115,6.01,6.11,1381785.13631271
2011-03-31,6.115,6.145,6.045,6.1,1457871.2809660153
2011-04-01,6.115,6.125,6.02,6.04,939559.3178140172
2011-04-04,6.05,6.085,6.0,6.01,490690.900037346
2011-04-05,6.005,6.02,5.975,5.985,1303582.7212747417
2011-04-06,5.985,6.01,5.965,5.985,1083361.1353168185
2011-04-07,5.985,5.995,5.94,5.955,1259922.8183742063
2011-04-08,5.98,6.1,5.96,6.095,1733384.7877505291
2011-04-11,6.075,6.18,6.075,6.165,2234557.45051662
2011-04-12,6.115,6.165,6.01,6.075,1322280.5925557078
2011-04-13,6.08,6.155,6.035,6.09,864210.1332005478
2011-04-14,6.045,6.155,6.04,6.13,740191.709199552
2011-04-15,6.115,6.21,6.115,6.195,1705315.5732603015
2011-04-18,6.195,6.295,6.165,6.245,1924366.986182
2011-04-19,6.245,6.35,6.23,6.325,2396838.043072327
2011-04-20,6.325,6.325,6.25,6.26,1315105.1910867672
2011-04-21,6.27,6.295,6.23,6.255,325825.9678824848
2011-04-25,6.225,6.265,6.22,6.23,411303.37358396617
2011-04-26,6.215,6.255,6.185,6.21,463209.2617950953
2011-04-27,6.2,6.23,6.185,6.185,598854.7242624175
2011-04-28,6.175,6.265,6.165,6.18,891034.4827586208
2011-04-29,6.165,6.26,6.155,6.26,981690.5265778664
2011-05-02,6.26,6.335,6.25,6.3,708706.5853354911
2011-05-03,6.25,6.3,6.24,6.285,792441.1801319558
2011-05-04,6.305,6.605,6.295,6.58,3184952.072700112
2011-05-05,6.435,6.61,6.435,6.515,2850740.694634632
2011-05-06,6.5,6.635,6.5,6.56,1309319.0588821117
2011-05-09,6.515,6.59,6.49,6.54,594283.5802315449
2011-05-10,6.495,6.54,6.43,6.46,806791.983069837
2011-05-11,6.415,6.48,6.39,6.405,1031181.376820615
2011-05-12,6.365,6.415,6.33,6.39,596474.5425121374
2011-05-13,6.38,6.455,6.38,6.44,733200.5477405702
2011-05-16,6.435,6.48,6.4,6.425,655575.7500311217
2011-05-17,6.395,6.465,6.395,6.46,612891.8212373958
2011-05-18,6.455,6.515,6.42,6.505,605328.0219096228
2011-05-19,6.5,6.5,6.445,6.47,619703.7221461472
2011-05-20,6.43,6.485,6.385,6.48,860913.7308602018
2011-05-24,6.44,6.485,6.4,6.47,551878.5011826217
2011-05-25,6.47,6.53,6.445,6.53,528689.157226441
2011-05-26,6.5,6.525,6.44,6.51,379768.4551226192
2011-05-27,6.49,6.575,6.49,6.51,400587.5762479772
2011-05-30,6.485,6.555,6.485,6.555,192296.77579982573
2011-05-31,6.555,6.59,6.51,6.53,849261.7950952322
2011-06-01,6.485,6.545,6.395,6.395,1019046.4334619696
2011-06-02,6.39,6.43,6.3,6.31,883560.313705963
2011-06-03,6.31,6.355,6.25,6.345,802698.8671729118
2011-06-06,6.32,6.34,6.25,6.285,401613.3449520727
2011-06-07,6.27,6.35,6.26,6.3,476962.5295655422
2011-06-08,6.28,6.3,6.28,6.29,784593.5515996515
2011-06-09,6.25,6.31,6.185,6.3,1170476.7832690154
2011-06-10,6.265,6.305,6.255,6.3,1033148.2634134196
2011-06-13,6.29,6.31,6.2,6.205,613683.5553342463
2011-06-14,6.215,6.28,6.21,6.225,468014.440433213
2011-06-15,6.195,6.245,6.18,6.2,655690.2776048799
2011-06-16,6.195,6.225,6.13,6.17,664060.7494086892
2011-06-17,6.19,6.2,6.12,6.125,1517226.440931159
2011-06-20,6.14,6.195,6.13,6.13,1214081.912112536
2011-06-21,6.135,6.255,6.125,6.225,666714.8014440434
2011-06-22,6.2,6.28,6.2,6.245,509657.6621436575
2011-06-23,6.21,6.215,6.115,6.125,876718.5360388398
2011-06-24,6.125,6.14,6.06,6.12,439312.83455745055
2011-06-27,6.1,6.165,6.1,6.145,468168.8036848002
2011-06-28,6.165,6.2,6.14,6.15,1707954.6869164696
2011-06-29,6.16,6.16,6.125,6.13,868487.489107432
2011-06-30,6.135,6.155,6.12,6.145,583114.6520602516
2011-07-04,6.145,6.145,6.115,6.125,314273.6213120877
2011-07-05,6.145,6.175,6.12,6.12,2935725.1338229803
2011-07-06,6.13,6.15,6.1,6.11,877759.2431221213
2011-07-07,6.115,6.165,6.09,6.115,3774305.987800324
2011-07-08,6.1,6.145,6.095,6.105,1137194.074442923
2011-07-11,6.095,6.115,6.025,6.065,1000004.9794597288
2011-07-12,6.01,6.07,6.01,6.07,487265.0317440558
2011-07-13,6.045,6.135,6.045,6.085,502044.0682185983
2011-07-14,6.09,6.105,6.06,6.07,436584.0906261671
2011-07-15,6.085,6.09,6.055,6.06,388412.79721150256
2011-07-18,6.045,6.115,6.01,6.11,1142447.4044566166
2011-07-19,6.11,6.21,6.1,6.125,606871.6544254948
2011-07-20,6.09,6.125,6.045,6.045,623124.6109797087
2011-07-21,6.075,6.09,6.03,6.05,690695.8794970746
2011-07-22,6.04,6.065,6.015,6.02,4375112.660276361
2011-07-25,6.01,6.02,5.955,5.99,2608340.5950454376
2011-07-26,5.99,6.015,5.96,5.98,1678565.9155981578
2011-07-27,5.97,5.99,5.82,5.855,1367399.4771567285
2011-07-28,5.84,5.875,5.775,5.835,768953.0685920578
2011-07-29,5.805,5.85,5.745,5.835,641927.0509149758
2011-08-02,5.815,5.885,5.765,5.775,1014669.488360513
2011-08-03,5.76,5.815,5.735,5.815,1789413.6686169552
2011-08-04,5.765,5.8,5.675,5.715,2055844.6408564672
2011-08-05,5.675,5.72,5.605,5.68,1487563.799327773
2011-08-08,5.56,5.625,5.495,5.515,2885756.2554462845
2011-08-09,5.525,5.65,5.45,5.615,1546963.7744304745
2011-08-10,5.615,5.675,5.555,5.65,1303408.4401842402
2011-08-11,5.655,5.805,5.61,5.8,1094012.199676335
2011-08-12,5.825,5.825,5.67,5.76,999332.752396365
2011-08-15,5.79,5.855,5.755,5.84,965497.323540396
2011-08-16,5.84,5.85,5.75,5.765,1833292.6677455497
2011-08-17,5.765,5.85,5.76,5.78,1398675.4637121873
2011-08-18,5.71,5.74,5.47,5.525,2686503.174405577
2011-08-19,5.445,5.65,5.445,5.535,1556300.261421636
2011-08-22,5.6,5.64,5.555,5.6,841683.0573882734
2011-08-23,5.595,5.775,5.565,5.775,1464528.8186231796
2011-08-24,5.73,5.775,5.625,5.635,1045596.9127349684
2011-08-25,5.63,5.675,5.62,5.665,1036952.570646085
2011-08-26,5.655,5.68,5.63,5.655,993666.127225196
2011-08-29,5.685,5.715,5.66,5.68,818080.4182746173
2011-08-30,5.67,5.71,5.67,5.69,1377044.6906510645
2011-08-31,5.69,5.855,5.69,5.83,682220.8390389644
2011-09-01,5.915,5.975,5.83,5.835,2794358.272127474
2011-09-02,5.835,5.835,5.705,5.715,1166428.4825096475
2011-09-06,5.69,5.715,5.625,5.655,2065614.3408440184
2011-09-07,5.68,5.76,5.655,5.745,1736795.7176646336
2011-09-08,5.76,5.775,5.69,5.72,1343094.7342213371
2011-09-09,5.71,5.74,5.64,5.675,981750.2800946098
2011-09-12,5.675,5.68,5.455,5.525,3330327.399477157
2011-09-13,5.58,5.81,5.56,5.715,1783697.2488485002
2011-09-14,5.785,5.855,5.72,5.8,2217781.6506909
2011-09-15,5.865,5.865,5.705,5.75,1234587.3272749907
2011-09-16,5.76,5.81,5.7,5.715,3049490.850242749
2011-09-19,5.715,5.78,5.7,5.735,682843.2715050417
2011-09-20,5.745,5.95,5.74,5.92,1303552.84451637
2011-09-21,5.915,5.965,5.815,5.86,755229.6775799827
2011-09-22,5.76,5.84,5.725,5.825,1718411.5523465709
2011-09-23,5.74,5.885,5.74,5.885,5001941.989294162
2011-09-26,5.875,6.0,5.77,5.975,1474562.4299763476
2011-09-27,6.01,6.14,5.975,6.05,1341939.4995642975
2011-09-28,6.065,6.205,6.045,6.07,1303358.645586954
2011-09-29,6.105,6.21,6.09,6.16,1134081.912112536
2011-09-30,6.09,6.26,6.09,6.26,928036.848001992
2011-10-03,6.23,6.23,6.02,6.03,1153501.8050541517
2011-10-04,5.955,6.06,5.845,5.875,1287499.066351301
2011-10-05,5.88,5.95,5.855,5.865,1724416.7807792856
2011-10-06,5.875,5.975,5.815,5.975,1030608.7389518238
2011-10-07,5.965,6.01,5.84,5.855,590573.8827337234
2011-10-11,5.895,6.03,5.875,6.025,583747.0434457862
2011-10-12,6.11,6.17,5.99,6.055,858374.2063986058
2011-10-13,6.055,6.065,5.89,5.975,1037136.810656044
2011-10-14,5.995,6.035,5.94,5.98,528898.294535043
2011-10-17,6.03,6.045,5.97,6.02,547466.6998630649
2011-10-18,6.03,6.135,5.975,6.015,539081.2896800698
2011-10-19,6.0,6.13,5.955,6.11,1080149.3837918586
2011-10-20,6.11,6.215,6.05,6.14,925507.2824598532
2011-10-21,6.19,6.22,6.025,6.11,626246.7322295532
2011-10-24,6.145,6.17,6.015,6.015,653484.3769451015
2011-10-25,6.015,6.06,5.98,6.03,1100017.4281090505
2011-10-26,6.02,6.19,6.01,6.155,839546.8691646957
2011-10-27,6.19,6.215,6.155,6.195,3806866.674965767
2011-10-28,6.195,6.3,6.13,6.19,924531.3083530436
2011-10-31,6.155,6.185,6.055,6.055,889411.1788870909
2011-11-01,6.03,6.2,5.955,6.2,1068980.4556205652
2011-11-02,6.19,6.23,6.055,6.11,4405955.433835429
2011-11-03,6.115,6.175,6.07,6.14,674507.6559193328
2011-11-04,6.11,6.18,6.08,6.125,753875.2645337981
2011-11-07,6.085,6.175,6.055,6.135,1534873.6462093864
2011-11-08,6.13,6.19,6.095,6.17,929311.5896925183
2011-11-09,6.09,6.175,6.035,6.115,784110.5440059754
2011-11-10,6.08,6.15,5.965,6.1,966393.6262915474
2011-11-11,6.105,6.15,6.07,6.095,824887.33972364
2011-11-14,6.11,6.175,6.08,6.12,735969.1273496826
2011-11-15,6.075,6.14,6.04,6.09,1506425.9927797834
2011-11-16,6.04,6.08,5.945,5.97,3438799.950205403
2011-11-17,5.97,6.0,5.875,5.93,1256631.395493589
2011-11-18,5.945,5.95,5.82,5.84,2139459.728619445
2011-11-21,5.74,5.8,5.7,5.8,936501.9295406447
2011-11-22,5.775,5.825,5.75,5.805,585529.690028632
2011-11-23,5.755,5.795,5.715,5.765,512739.9477156729
2011-11-24,5.725,5.815,5.71,5.72,253633.76073696007
2011-11-25,5.715,5.77,5.715,5.77,438401.5934271132
2011-11-28,5.77,5.845,5.77,5.81,2358212.373957426
2011-11-29,5.79,5.895,5.79,5.86,2336666.2517116894
2011-11-30,5.875,5.905,5.81,5.875,2143468.193700984
2011-12-01,5.985,6.13,5.96,5.97,2518889.5804805183
2011-12-02,5.995,5.995,5.845,5.905,956031.3705962904
2011-12-05,5.935,6.0,5.87,5.905,1137537.657164198
2011-12-06,5.905,6.0,5.86,5.94,1539235.6529316572
2011-12-07,5.93,6.11,5.915,6.075,1998426.4907257564
2011-12-08,6.05,6.1,5.995,6.02,880781.7751773933
2011-12-09,5.995,6.11,5.995,6.06,798874.6421013321
2011-12-12,6.015,6.12,5.955,6.065,1542756.130959791
2011-12-13,6.07,6.135,5.975,6.04,1418045.562056517
2011-12-14,6.04,6.095,5.955,5.995,1281722.8930661024
2011-12-15,5.99,6.025,5.82,5.835,1183682.3104693142
2011-12-16,5.825,5.885,5.765,5.78,3128624.424249969
2011-12-19,5.78,5.795,5.725,5.745,980002.4897298644
2011-12-20,5.745,5.795,5.745,5.75,726782.0241503797
2011-12-21,5.77,5.89,5.765,5.875,1342467.322295531
2011-12-22,5.89,5.985,5.865,5.965,6540361.010830325
2011-12-23,5.955,5.995,5.925,5.98,3897184.115523466
2011-12-28,5.97,6.005,5.91,6.0,821894.6844267398
2011-12-29,5.975,6.075,5.975,6.06,2307237.6447155485
2011-12-30,6.06,6.155,6.035,6.145,686747.1679322794
2012-01-03,6.145,6.16,6.04,6.125,1009729.8643097224
2012-01-04,6.12,6.145,6.06,6.08,594960.7867546371
2012-01-05,6.075,6.08,5.965,6.025,1495272.002987676
2012-01-06,6.04,6.04,5.94,5.96,1186057.5127598655
2012-01-09,5.96,5.965,5.88,5.92,2897328.519855596
2012-01-10,5.925,5.96,5.865,5.905,1092055.2720029878
2012-01-11,5.905,5.955,5.875,5.905,1719168.4302253206
2012-01-12,5.885,5.925,5.835,5.875,1997340.968504917
2012-01-13,5.875,5.89,5.83,5.86,1056367.4841279725
2012-01-16,5.86,5.885,5.83,5.855,467436.8231046932
2012-01-17,5.865,5.925,5.85,5.92,1727693.2652807173
2012-01-18,5.91,6.04,5.91,6.01,2632929.167185361
2012-01-19,6.025,6.065,5.95,5.98,1154129.216979958
2012-01-20,5.965,5.995,5.895,5.955,981078.0530312462
2012-01-23,5.935,6.045,5.935,6.0,4035120.1294659534
2012-01-24,5.985,6.0,5.925,5.99,945549.6078675464
2012-01-25,5.965,6.015,5.945,5.98,1059136.0637370846
2012-01-26,5.985,5.99,5.86,5.87,1405825.967882485
2012-01-27,5.89,5.9,5.81,5.82,2112256.940121997
2012-01-30,5.82,5.855,5.8,5.835,4281050.666002739
2012-01-31,5.83,5.855,5.805,5.81,2331587.202788498
2012-02-01,5.81,5.83,5.79,5.8,1913531.681812524
2012-02-02,5.79,5.81,5.785,5.81,1898468.8161334496
2012-02-03,5.795,5.84,5.795,5.825,1194373.2105066602
2012-02-06,5.84,5.84,5.79,5.8,1074836.3002614218
2012-02-07,5.8,5.89,5.795,5.87,2071758.994149135
2012-02-08,5.875,5.97,5.87,5.94,2183293.912610482
2012-02-09,5.94,5.94,5.885,5.89,1004994.3981078054
2012-02-10,5.885,5.89,5.825,5.84,1392959.0439437325
2012-02-13,5.845,5.89,5.81,5.845,580948.587078302
2012-02-14,5.85,5.865,5.745,5.765,1404924.6856716047
2012-02-15,5.765,5.81,5.765,5.8,1222756.130959791
2012-02-16,5.8,5.85,5.79,5.84,1052294.2860699615
2012-02-17,5.86,5.875,5.825,5.84,531756.5044192706
2012-02-21,5.82,5.935,5.82,5.93,1429498.3194323415
2012-02-22,5.93,5.995,5.92,5.965,1519820.7394497695
2012-02-23,5.875,5.875,5.595,5.625,10280054.774057016
2012-02-24,5.625,5.645,5.525,5.53,6795593.178140173
2012-02-27,5.53,5.53,5.42,5.51,2342820.863936263
2012-02-28,5.505,5.53,5.47,5.505,2622940.37096975
2012-02-29,5.53,5.555,5.475,5.545,2513840.408315698
2012-03-01,5.565,5.565,5.51,5.535,1600727.0011203785
2012-03-02,5.55,5.55,5.435,5.45,1333200.5477405705
2012-03-05,5.465,5.495,5.435,5.48,917639.7360886344
2012-03-06,5.475,5.475,5.415,5.465,1535849.6203161958
2012-03-07,5.45,5.565,5.435,5.525,2040970.994647081
2012-03-08,5.54,5.545,5.46,5.485,1106769.5755010585
2012-03-09,5.485,5.51,5.46,5.49,1172154.86119756
2012-03-12,5.48,5.505,5.455,5.49,1402126.2293041206
2012-03-13,5.495,5.51,5.455,5.505,1547103.1993028757
2012-03-14,5.515,5.515,5.38,5.415,1294649.5705215984
2012-03-15,5.395,5.475,5.39,5.44,2833511.763973609
2012-03-16,5.445,5.45,5.34,5.37,3883306.361259804
2012-03-19,5.34,5.41,5.31,5.31,1707267.5214739202
2012-03-20,5.3,5.325,5.24,5.31,2329470.9324038345
2012-03-21,5.31,5.36,5.275,5.34,5666933.897672103
2012-03-22,5.335,5.365,5.28,5.325,4802713.805552098
2012-03-23,5.31,5.5,5.3,5.49,1651064.3595169925
2012-03-26,5.51,5.615,5.5,5.58,3360617.453006349
2012-03-27,5.585,5.605,5.525,5.55,1714174.032117515
2012-03-28,5.54,5.55,5.465,5.495,1767518.9841902156
2012-03-29,5.495,5.495,5.39,5.47,5718775.05290676
2012-03-30,5.475,5.5,5.46,5.465,3935650.441927051
2012-04-02,5.465,5.525,5.455,5.505,1391141.5411427862
2012-04-03,5.49,5.5,5.425,5.44,4082300.510394623
2012-04-04,5.415,5.435,5.39,5.415,1725576.994896054
2012-04-05,5.425,5.435,5.365,5.42,2031589.6925183616
2012-04-09,5.435,5.435,5.35,5.365,885143.781899664
2012-04-10,5.375,5.38,5.29,5.335,1365238.3916345078
2012-04-11,5.325,5.375,5.32,5.355,1626540.5203535417
2012-04-12,5.37,5.375,5.325,5.335,7524262.417527699
2012-04-13,5.335,5.335,5.22,5.245,2824852.48350554
2012-04-16,5.24,5.285,5.215,5.245,15171069.338976722
2012-04-17,5.26,5.27,5.235,5.25,3205581.974355783
2012-04-18,5.255,5.27,5.24,5.245,2280761.857338479
2012-04-19,5.25,5.255,5.19,5.215,1652727.4990663514
2012-04-20,5.205,5.26,5.18,5.25,1211263.5379061373
2012-04-23,5.22,5.35,5.21,5.315,2708442.6739698746
2012-04-24,5.315,5.325,5.28,5.295,3037017.3036225573
2012-04-25,5.315,5.325,5.29,5.315,1240109.5481140297
2012-04-26,5.3,5.33,5.27,5.3,935665.3803062368
2012-04-27,5.295,5.38,5.285,5.34,1155807.2949085026
2012-04-30,5.315,5.355,5.295,5.355,4231744.055769949
2012-05-01,5.355,5.375,5.325,5.35,993063.6125980332
2012-05-02,5.3,5.33,5.285,5.315,1375804.8051786383
2012-05-03,5.3,5.4,5.3,5.305,2382786.0077181626
2012-05-04,5.295,5.305,5.235,5.275,3737497.821486369
2012-05-07,5.225,5.295,5.22,5.275,1689670.1107929791
2012-05-08,5.24,5.285,5.175,5.21,1710723.2665255822
2012-05-09,5.195,5.235,5.18,5.215,2066540.5203535417
2012-05-10,5.21,5.245,5.205,5.235,939992.5308104072
2012-05-11,5.25,5.25,5.23,5.24,828592.057761733
2012-05-14,5.21,5.23,5.19,5.215,1043933.7731856096
2012-05-15,5.215,5.235,5.195,5.21,1221695.506037595
2012-05-16,5.2,5.255,5.155,5.2,1718033.1134071955
2012-05-17,5.19,5.22,5.16,5.175,1816780.779285448
2012-05-18,5.2,5.235,5.185,5.23,1730700.858956803
2012-05-22,5.23,5.235,5.16,5.19,2956778.289555584
2012-05-23,5.19,5.19,5.16,5.17,3584718.038092867
2012-05-24,5.18,5.19,5.125,5.14,848724.0134445414
2012-05-25,5.145,5.145,5.1,5.115,2957385.783642475
2012-05-28,5.115,5.115,5.07,5.095,461152.74492717546
2012-05-29,5.085,5.11,5.045,5.095,3000816.6313954936
2012-05-30,5.07,5.075,4.995,5.025,4393686.045064111
2012-05-31,5.025,5.085,5.02,5.08,1843420.8888335617
2012-06-01,5.08,5.15,5.03,5.12,4888783.766961285
2012-06-04,5.105,5.125,5.085,5.125,1462407.5687787875
2012-06-05,5.125,5.165,5.105,5.155,2058722.7685796088
2012-06-06,5.18,5.295,5.16,5.29,3368465.081538653
2012-06-07,5.3,5.355,5.22,5.23,1894146.645089008
2012-06-08,5.23,5.255,5.175,5.19,789159.7161707955
2012-06-11,5.195,5.26,5.19,5.25,1373225.4450392134
2012-06-12,5.25,5.25,5.18,5.24,805208.514876136
2012-06-13,5.27,5.295,5.215,5.25,997903.6474542512
2012-06-14,5.245,5.26,5.185,5.205,1368031.8685422633
2012-06-15,5.215,5.255,5.21,5.225,2576571.641976846
2012-06-18,5.225,5.27,5.215,5.255,860286.3189343957
2012-06-19,5.255,5.31,5.245,5.305,750792.9789617828
2012-06-20,5.315,5.325,5.245,5.27,1299036.4745425123
2012-06-21,5.255,5.3,5.215,5.23,717121.8722768581
2012-06-22,5.225,5.29,5.225,5.25,3399004.108054277
2012-06-25,5.225,5.25,5.16,5.2,1470364.7454251214
2012-06-26,5.19,5.25,5.175,5.195,1511963.1519980084
2012-06-27,5.22,5.255,5.19,5.24,1312580.6050043572
2012-06-28,5.24,5.27,5.205,5.25,1381625.7936013944
2012-06-29,5.275,5.3,5.235,5.24,1177537.657164198
2012-07-03,5.24,5.395,5.235,5.395,1615884.476534296
2012-07-04,5.39,5.45,5.37,5.415,612503.4233785635
2012-07-05,5.4,5.445,5.365,5.365,1048858.458857214
2012-07-06,5.33,5.375,5.31,5.35,518127.7231420392
2012-07-09,5.35,5.365,5.33,5.335,2034188.9704967013
2012-07-10,5.285,5.365,5.28,5.325,1072759.8655545874
2012-07-11,5.31,5.395,5.31,5.385,915697.7467944728
2012-07-12,5.36,5.385,5.22,5.235,1252174.7790364746
2012-07-13,5.255,5.325,5.16,5.16,1679253.0810407072
2012-07-16,5.175,5.22,5.14,5.2,1367260.052284327
2012-07-17,5.2,5.225,5.19,5.21,544922.1959417404
2012-07-18,5.21,5.245,5.205,5.22,608519.855595668
2012-07-19,5.21,5.24,5.165,5.175,858145.1512510893
2012-07-20,5.145,5.235,5.145,5.21,687548.8609485872
2012-07-23,5.18,5.2,5.11,5.185,1599800.8216108554
2012-07-24,5.165,5.205,5.125,5.16,753969.8742686419
2012-07-25,5.095,5.115,5.035,5.085,9549841.902153617
2012-07-26,5.135,5.17,5.09,5.145,2750175.525955434
2012-07-27,5.155,5.21,5.135,5.195,1101959.4174032118
2012-07-30,5.19,5.245,5.19,5.245,1700918.7103199305
2012-07-31,5.255,5.295,5.235,5.265,1556096.1035727626
2012-08-01,5.27,5.315,5.26,5.3,1086667.4965766214
2012-08-02,5.265,5.28,5.24,5.26,1556265.4052035357
2012-08-03,5.27,5.34,5.265,5.33,1206592.8046806925
2012-08-07,5.365,5.425,5.35,5.375,1684501.431594672
2012-08-08,5.355,5.43,5.355,5.395,1005596.9127349684
2012-08-09,5.375,5.465,5.375,5.435,703363.6250466825
2012-08-10,5.43,5.505,5.42,5.48,728006.9712436202
2012-08-13,5.465,5.565,5.46,5.545,785320.55272003
2012-08-14,5.53,5.61,5.51,5.51,1665947.964645836
2012-08-15,5.495,5.505,5.455,5.47,1721897.174156604
2012-08-16,5.49,5.495,5.47,5.495,1971507.53143284
2012-08-17,5.47,5.54,5.445,5.5,2293205.527200299
2012-08-20,5.475,5.56,5.475,5.495,3010128.221088012
2012-08-21,5.495,5.615,5.495,5.615,3203241.628283332
2012-08-22,5.585,5.63,5.585,5.625,1888499.9377567533
2012-08-23,5.61,5.67,5.585,5.66,2452871.9033984817
2012-08-24,5.645,5.685,5.645,5.645,704075.6877878751
2012-08-27,5.625,5.66,5.62,5.635,599258.0605004358
2012-08-28,5.625,5.715,5.625,5.67,714198.9294161584
2012-08-29,5.67,5.675,5.65,5.66,1732812.149881738
2012-08-30,5.64,5.675,5.635,5.66,2106734.719282958
2012-08-31,5.66,5.69,5.59,5.6,1420485.4973235405
2012-09-04,5.6,5.635,5.45,5.495,3361394.2487240136
2012-09-05,5.51,5.535,5.48,5.515,1430593.800572638
2012-09-06,5.575,5.585,5.505,5.55,1673407.195319308
2012-09-07,5.545,5.655,5.535,5.655,1282250.715797336
2012-09-10,5.635,5.65,5.58,5.62,1145201.0456865432
2012-09-11,5.63,5.705,5.615,5.705,1063249.0974729245
2012-09-12,5.74,5.74,5.645,5.665,1745071.579733599
2012-09-13,5.65,5.665,5.63,5.665,539987.5513506786
2012-09-14,5.65,5.675,5.645,5.675,915553.3424623428
2012-09-17,5.675,5.695,5.66,5.66,342845.76123490604
2012-09-18,5.665,5.69,5.65,5.675,2067875.015560812
2012-09-19,5.675,5.675,5.575,5.58,878227.3123366116
2012-09-20,5.545,5.6,5.415,5.44,2686119.7560064737
2012-09-21,5.425,5.485,5.425,5.44,6033800.572637869
2012-09-24,5.415,5.46,5.41,5.41,2654908.5024274867
2012-09-25,5.41,5.455,5.41,5.445,1306879.123615088
2012-09-26,5.41,5.445,5.4,5.405,1200866.42599278
2012-09-27,5.405,5.53,5.4,5.515,1194637.121872277
2012-09-28,5.49,5.565,5.49,5.555,3331567.2849495835
2012-10-01,5.56,5.625,5.54,5.575,713825.469936512
2012-10-02,5.61,5.655,5.56,5.645,1117326.0301257314
2012-10-03,5.64,5.67,5.625,5.635,595204.7802813395
2012-10-04,5.615,5.635,5.565,5.595,1552376.4471554838
2012-10-05,5.58,5.61,5.505,5.53,1034955.8072949086
2012-10-09,5.555,5.555,5.45,5.475,1176078.6754637123
2012-10-10,5.455,5.53,5.45,5.48,453967.3845387776
2012-10-11,5.48,5.53,5.48,5.515,560049.7945972863
2012-10-12,5.53,5.58,5.495,5.51,1744732.976472053
2012-10-15,5.52,5.545,5.485,5.51,1023786.8791236152
2012-10-16,5.52,5.66,5.515,5.645,1980156.852981452
2012-10-17,5.645,5.645,5.595,5.64,1019031.4950827836
2012-10-18,5.61,5.635,5.555,5.58,796499.4398107806
2012-10-19,5.545,5.61,5.545,5.56,557570.0236524338
2012-10-22,5.535,5.545,5.505,5.54,720582.5967882485
2012-10-23,5.485,5.53,5.46,5.505,1246961.28470061
2012-10-24,5.48,5.54,5.475,5.49,1165955.433835429
2012-10-25,5.53,5.545,5.495,5.54,407822.7312336612
2012-10-26,5.54,5.59,5.505,5.54,950509.1497572514
2012-10-29,5.495,5.595,5.495,5.58,190957.3011328271
2012-10-30,5.56,5.635,5.545,5.635,323669.86181999254
2012-10-31,5.59,5.665,5.59,5.63,2211218.72276858
2012-11-01,5.605,5.68,5.585,5.635,1430031.121623304
2012-11-02,5.65,5.685,5.58,5.6,528554.7118137683
2012-11-05,5.595,5.61,5.52,5.535,909498.3194323416
2012-11-06,5.515,5.635,5.515,5.62,889441.0556454626
2012-11-07,5.6,5.62,5.545,5.57,538105.3155732603
2012-11-08,5.56,5.59,5.515,5.54,524934.6445910619
2012-11-09,5.515,5.55,5.505,5.52,514766.587825221
2012-11-12,5.48,5.535,5.465,5.465,1709861.8199925309
2012-11-13,5.45,5.5,5.415,5.425,1719661.396738454
2012-11-14,5.505,5.615,5.435,5.47,4460709.5730113285
2012-11-15,5.415,5.495,5.34,5.435,1966622.681439064
2012-11-16,5.435,5.45,5.34,5.385,1819459.7286194449
2012-11-19,5.395,5.465,5.395,5.44,2113576.496950081
2012-11-20,5.41,5.45,5.41,5.43,4892493.464459106
2012-11-21,5.38,5.43,5.35,5.365,1548333.1258558447
2012-11-22,5.33,5.42,5.33,5.36,464668.2434955808
2012-11-23,5.365,5.46,5.365,5.45,1857582.472301756
2012-11-26,5.43,5.48,5.37,5.395,1564337.1094236276
2012-11-27,5.415,5.44,5.37,5.425,2414236.275364124
2012-11-28,5.41,5.465,5.39,5.445,927329.764720528
2012-11-29,5.465,5.475,5.435,5.46,1168415.286941367
2012-11-30,5.465,5.475,5.39,5.445,1808679.198306984
2012-12-03,5.45,5.455,5.4,5.45,1918526.0799203287
2012-12-04,5.45,5.48,5.425,5.43,1369754.7616083657
2012-12-05,5.415,5.475,5.41,5.465,1692677.7044690652
2012-12-06,6.735,6.84,6.165,6.21,51486503.17440558
2012-12-07,6.28,6.335,6.265,6.295,18793138.304493964
2012-12-10,6.28,6.48,6.28,6.46,6088121.498817379
2012-12-11,6.46,6.615,6.46,6.575,6197460.475538405
2012-12-12,6.54,6.785,6.54,6.78,3207757.998257189
2012-12-13,6.745,6.77,6.645,6.675,3539165.9404954566
2012-12-14,6.64,6.715,6.64,6.695,2599840.6572886845
2012-12-17,6.54,6.67,6.54,6.655,3373593.925059132
2012-12-18,6.655,6.715,6.64,6.69,2996474.542512138
2012-12-19,6.625,6.705,6.61,6.665,3234054.5250840285
2012-12-20,6.685,6.74,6.64,6.725,3112510.8925681566
2012-12-21,6.725,6.85,6.675,6.81,3351380.55520976
2012-12-24,6.705,6.835,6.705,6.8,797370.845263289
2012-12-27,6.775,6.875,6.775,6.87,2503174.405576995
2012-12-28,6.83,6.875,6.83,6.875,1192705.0914975726
2012-12-31,6.845,6.885,6.83,6.855,862283.0822855721
2013-01-02,6.89,6.9,6.81,6.87,3172149.8817378315
2013-01-03,6.845,6.875,6.78,6.81,1723196.8131457735
2013-01-04,6.78,6.82,6.76,6.795,1830842.773559069
2013-01-07,6.77,6.775,6.6,6.63,2289844.391883481
2013-01-08,6.675,6.695,6.635,6.655,2586814.390638616
2013-01-09,6.625,6.695,6.605,6.69,2696790.738204905
2013-01-10,6.705,6.705,6.625,6.675,1018822.3577741816
2013-01-11,6.675,6.73,6.67,6.73,616496.9500809163
2013-01-14,6.71,6.72,6.625,6.67,1203266.5255819743
2013-01-15,6.625,6.705,6.625,6.705,3420520.353541641
2013-01-16,6.66,6.665,6.625,6.635,680418.2746172041
2013-01-17,6.625,6.7,6.625,6.64,911325.781152745
2013-01-18,6.63,6.655,6.585,6.605,1660196.6886592803
2013-01-21,6.595,6.64,6.59,6.625,964610.9797087016
2013-01-22,6.625,6.64,6.555,6.59,3173384.787750529
2013-01-23,6.555,6.6,6.495,6.575,3185843.3959915354
2013-01-24,6.555,6.615,6.535,6.59,644337.1094236276
2013-01-25,6.615,6.645,6.59,6.635,1042166.0649819496
2013-01-28,6.645,6.675,6.625,6.645,828348.0642350306
2013-01-29,6.645,6.685,6.605,6.63,730546.4957052161
2013-01-30,6.635,6.66,6.585,6.61,1045392.754886095
2013-01-31,6.575,6.595,6.545,6.55,1004322.1710444418
2013-02-01,6.54,6.585,6.445,6.545,1653748.2883107185
2013-02-04,6.505,6.585,6.505,6.57,1467675.837171667
2013-02-05,6.605,6.735,6.56,6.665,2037027.2625420145
2013-02-06,6.67,6.72,6.655,6.71,1456740.9436076188
2013-02-07,6.68,6.705,6.655,6.68,885462.4673222956
2013-02-08,6.68,6.705,6.675,6.69,696491.9706211877
2013-02-11,6.65,6.665,6.625,6.625,1156618.9468442674
2013-02-12,6.615,6.7,6.61,6.64,1433407.195319308
2013-02-13,6.63,6.67,6.6,6.615,1063662.3926303997
2013-02-14,6.59,6.61,6.52,6.535,2456880.36848002
2013-02-15,6.51,6.54,6.51,6.52,772144.9022781029
2013-02-19,6.52,6.57,6.515,6.525,772309.2244491474
2013-02-20,6.515,6.525,6.395,6.5,2707456.740943608
2013-02-21,6.445,6.61,6.445,6.61,2777353.417154239
2013-02-22,6.59,6.685,6.59,6.685,1513551.599651438
2013-02-25,6.68,6.7,6.615,6.635,1143159.4671978091
2013-02-26,6.6,6.68,6.535,6.59,1145166.1894684427
2013-02-27,6.565,6.69,6.56,6.6,1785370.347317316
2013-02-28,6.585,6.785,6.585,6.78,1631908.3779409935
2013-03-01,6.655,6.765,6.655,6.75,1606060.00248973
2013-03-04,6.705,6.78,6.68,6.765,2803854.101829952
2013-03-05,6.74,6.76,6.675,6.705,1864474.0445661647
2013-03-06,6.675,6.76,6.63,6.67,1198267.1480144404
2013-03-07,6.64,6.71,6.625,6.695,815087.762977717
2013-03-08,6.705,6.785,6.675,6.78,1258986.679945226
2013-03-11,6.73,6.76,6.645,6.695,949548.114029628
2013-03-12,6.695,6.705,6.625,6.635,698971.7415660401
2013-03-13,6.635,6.74,6.635,6.71,1060958.545997759
2013-03-14,6.685,6.71,6.645,6.685,1114258.682932902
2013-03-15,6.665,6.73,6.615,6.645,1376013.9424872403
2013-03-18,6.65,6.755,6.625,6.74,1189777.1691771443
2013-03-19,6.72,6.79,6.7,6.775,2655605.626789493
2013-03-20,6.775,6.8,6.7,6.755,1112834.5574505166
2013-03-21,6.74,6.84,6.74,6.79,1489276.733474418
2013-03-22,6.79,6.865,6.77,6.825,1568101.580978464
2013-03-25,6.815,6.86,6.805,6.855,3817343.458234782
2013-03-26,6.84,6.92,6.825,6.915,2475802.315448774
2013-03-27,6.905,6.99,6.905,6.99,6624284.825096478
2013-03-28,6.96,7.045,6.95,7.025,1721538.6530561436
2013-04-01,7.005,7.025,6.955,6.96,2487628.532304245
2013-04-02,6.935,7.115,6.935,7.11,4104723.017552596
2013-04-03,7.085,7.12,6.875,6.905,18636504.41927051
2013-04-04,6.88,6.91,6.855,6.875,1063293.912610482
2013-04-05,6.855,6.865,6.775,6.805,3027093.2403834187
2013-04-08,6.775,6.845,6.765,6.825,1181406.697373335
2013-04-09,6.83,6.87,6.775,6.86,1735321.797584962
2013-04-10,6.845,6.935,6.825,6.915,1558575.874517615
2013-04-11,6.88,6.92,6.865,6.92,3588497.448026889
2013-04-12,6.87,6.905,6.81,6.82,1815789.8667994523
2013-04-15,6.78,6.865,6.74,6.755,13079213.24536288
2013-04-16,6.745,6.87,6.745,6.85,1009859.3302626666
2013-04-17,6.79,6.84,6.755,6.805,2458548.4874891075
2013-04-18,6.84,6.84,6.765,6.77,1185230.922444915
2013-04-19,6.74,6.805,6.7,6.785,967767.9571766465
2013-04-22,6.79,6.795,6.73,6.735,1380201.6681190091
2013-04-23,6.72,6.83,6.72,6.825,4090272.6254201424
2013-04-24,6.82,6.83,6.745,6.76,2585440.059753517
2013-04-25,6.745,6.825,6.745,6.79,2122295.530934893
2013-04-26,6.775,6.83,6.765,6.805,1996683.67982074
2013-04-29,6.825,6.86,6.79,6.845,1493095.9790862692
2013-04-30,6.82,7.075,6.81,7.03,6067466.699863065
2013-05-01,7.225,7.41,7.125,7.355,17757704.469065107
2013-05-02,7.34,7.735,7.34,7.69,8787974.604755385
2013-05-03,7.645,7.92,7.645,7.85,8081015.809784639
2013-05-06,7.69,7.77,7.55,7.57,6063851.612100088
2013-05-07,7.54,7.725,7.525,7.64,2568883.356155857
2013-05-08,7.64,7.73,7.6,7.68,1917286.1944479025
2013-05-09,7.645,7.745,7.645,7.71,5153357.400722022
2013-05-10,7.695,7.76,7.645,7.645,3415735.092742437
2013-05-13,7.615,7.695,7.6,7.68,1130153.118386655
2013-05-14,7.65,7.725,7.575,7.6,2107162.95281962
2013-05-15,7.58,7.72,7.575,7.67,2538438.939375078
2013-05-16,7.645,7.755,7.645,7.745,1177403.211751525
2013-05-17,7.69,7.98,7.655,7.965,2832251.9606622686
2013-05-21,7.945,8.065,7.94,8.0,2871475.164944604
2013-05-22,7.975,8.205,7.935,8.115,8224548.736462095
2013-05-23,8.095,8.15,8.025,8.08,3555518.486244242
2013-05-24,8.055,8.15,8.055,8.145,2748900.784264908
2013-05-27,8.075,8.22,8.075,8.17,6413290.178015686
2013-05-28,8.17,8.295,8.165,8.25,3394592.30673472
2013-05-29,8.22,8.26,8.17,8.18,6792799.701232417
2013-05-30,8.185,8.27,8.155,8.195,3268811.1539897923
2013-05-31,8.155,8.27,8.155,8.17,3582651.56230549
2013-06-03,8.165,8.355,8.165,8.325,4190439.437321051
2013-06-04,8.275,8.325,8.075,8.11,7331333.250342338
2013-06-05,8.11,8.11,8.015,8.04,6618468.81613345
2013-06-06,8.04,8.04,7.82,7.905,4157719.4074442927
2013-06-07,7.9,7.955,7.82,7.94,1697980.829080045
2013-06-10,7.9,7.965,7.875,7.955,1171741.5660400847
2013-06-11,7.935,7.935,7.84,7.86,1707541.3917589942
2013-06-12,7.85,7.885,7.675,7.675,3569117.3907631026
2013-06-13,7.64,8.015,7.625,7.98,2905828.457612349
2013-06-14,7.93,7.93,7.805,7.855,1523405.950454376
2013-06-17,7.9,8.055,7.88,7.99,1982163.5752520848
2013-06-18,7.975,8.115,7.965,8.09,4993437.07207768
2013-06-19,8.055,8.14,8.01,8.07,1159676.3351176395
2013-06-20,8.025,8.035,7.955,7.955,2113944.976969999
2013-06-21,7.965,8.035,7.915,7.925,3133290.1780156856
2013-06-24,7.89,7.925,7.635,7.65,4858050.541516246
2013-06-25,7.69,7.8,7.605,7.73,3396140.9187103203
2013-06-26,7.77,7.9,7.74,7.85,3158461.3469438567
2013-06-27,7.855,7.915,7.735,7.785,2936193.2030374706
2013-06-28,7.765,7.97,7.76,7.855,1944180.256442176
2013-07-02,7.855,8.0,7.855,7.94,1519078.7999502055
2013-07-03,7.93,7.945,7.8,7.875,1488400.3485621812
2013-07-04,7.89,7.925,7.815,7.845,988771.3183119632
2013-07-05,7.815,7.84,7.67,7.725,2100943.6076185736
2013-07-08,7.78,7.82,7.74,7.765,2402574.3806796963
2013-07-09,7.725,7.755,7.62,7.65,3062118.760114528
2013-07-10,7.635,7.805,7.635,7.775,3197400.722021661
2013-07-11,7.825,7.91,7.765,7.875,2543921.324536288
2013-07-12,7.92,7.92,7.825,7.855,1149901.65567036
2013-07-15,8.385,8.605,8.23,8.285,59681787.62604258
2013-07-16,8.26,8.26,7.98,8.03,23872406.323913857
2013-07-17,8.09,8.11,7.935,8.025,15292558.19743558
2013-07-18,8.015,8.14,7.955,8.025,7742761.11041952
2013-07-19,8.0,8.005,7.895,7.995,5737258.807419395
2013-07-22,8.005,8.005,7.86,7.9,5375610.606249223
2013-07-23,7.875,7.95,7.765,7.92,6737926.05502303
2013-07-24,8.03,8.23,8.02,8.175,7450666.002738703
2013-07-25,8.155,8.2,8.04,8.115,7611422.880617454
2013-07-26,8.045,8.185,8.045,8.105,3091627.0384663264
2013-07-29,8.105,8.18,8.085,8.165,2470474.293539151
2013-07-30,8.18,8.27,8.165,8.205,3055391.510021163
2013-07-31,8.205,8.24,8.07,8.1,3829772.189717416
2013-08-01,8.095,8.145,8.05,8.07,2579549.35889456
2013-08-02,8.045,8.13,8.025,8.035,2942845.761234906
2013-08-06,8.0,8.025,7.89,7.915,5702004.2325407695
2013-08-07,7.865,7.93,7.865,7.925,4177701.9793352415
2013-08-08,7.92,7.995,7.875,7.915,4160995.891945725
2013-08-09,7.925,7.925,7.77,7.795,4063931.283455745
2013-08-12,7.785,7.8,7.715,7.785,3879820.73944977
2013-08-13,7.76,7.78,7.685,7.725,2446468.318187477
2013-08-14,7.715,7.74,7.655,7.68,2785883.231669364
2013-08-15,7.63,7.685,7.55,7.59,3143239.138553467
2013-08-16,7.57,7.705,7.545,7.69,4321683.057388274
2013-08-19,7.635,7.635,7.49,7.555,2639128.594547492
2013-08-20,7.57,7.575,7.49,7.52,3388616.9550603763
2013-08-21,7.555,7.625,7.51,7.525,5412488.484999378
2013-08-22,7.55,7.59,7.48,7.525,2868791.236150878
2013-08-23,7.55,7.62,7.52,7.555,1346635.1300883854
2013-08-26,7.57,7.59,7.52,7.53,1036539.2754886096
2013-08-27,7.505,7.505,7.395,7.43,5849929.042698868
2013-08-28,7.445,7.465,7.38,7.425,2143264.03585211
2013-08-29,7.435,7.49,7.395,7.47,1667187.8501182622
2013-08-30,7.51,7.52,7.405,7.43,1708243.4955807296
2013-09-03,7.52,7.53,7.375,7.42,3195931.781401718
2013-09-04,7.43,7.49,7.395,7.455,3141147.765467447
2013-09-05,7.475,7.585,7.455,7.55,3534559.940246484
2013-09-06,7.575,7.605,7.53,7.56,2690840.2838292047
2013-09-09,7.59,7.645,7.525,7.635,3798685.4226316446
2013-09-10,7.66,7.765,7.64,7.73,5254400.597535168
2013-09-11,7.76,7.76,7.6,7.645,5078899.539399976
2013-09-12,7.645,7.645,7.465,7.475,6759342.711315823
2013-09-13,7.475,7.505,7.355,7.355,4014599.775924312
2013-09-16,7.405,7.455,7.365,7.395,4799691.273496826
2013-09-17,7.4,7.575,7.4,7.53,3900087.1405452513
2013-09-18,7.53,7.555,7.415,7.45,4529600.398356779
2013-09-19,7.47,7.475,7.385,7.45,3509543.1345699
2013-09-20,7.495,7.495,7.35,7.39,5411034.482758621
2013-09-23,7.4,7.465,7.39,7.45,1464444.167807793
2013-09-24,7.455,7.55,7.45,7.535,2633183.11963152
2013-09-25,7.525,7.55,7.465,7.5,2996170.795468692
2013-09-26,7.52,7.615,7.5,7.565,3859599.1534918463
2013-09-27,7.555,7.61,7.54,7.605,2397131.831196316
2013-09-30,7.555,7.58,7.54,7.56,2644780.281339475
2013-10-01,7.575,7.595,7.555,7.56,1763122.1212498446
2013-10-02,7.555,7.585,7.485,7.585,2226625.1711689285
2013-10-03,7.575,7.58,7.45,7.49,3323410.9299141048
2013-10-04,7.48,7.555,7.475,7.545,2286896.551724138
2013-10-07,7.525,7.63,7.525,7.585,1359033.984812648
2013-10-08,7.565,7.595,7.48,7.49,2426316.4446657537
2013-10-09,7.51,7.64,7.485,7.615,2114637.121872277
2013-10-10,7.64,7.765,7.635,7.715,2511420.3908875887
2013-10-11,7.7,7.765,7.68,7.695,1063044.9396240509
2013-10-15,7.7,7.71,7.615,7.64,2740380.9286692394
2013-10-16,7.675,7.84,7.665,7.82,2344135.4413046185
2013-10-17,7.795,7.845,7.775,7.83,1836230.5489854352
2013-10-18,7.835,7.94,7.81,7.89,2210327.399477157
2013-10-21,7.89,7.965,7.83,7.965,2174779.0364745427
2013-10-22,7.98,8.005,7.905,7.955,2602997.634756629
2013-10-23,7.95,8.005,7.935,7.965,4157978.3393501807
2013-10-24,7.94,7.975,7.92,7.93,1474786.5056641356
2013-10-25,7.93,7.95,7.845,7.935,3165816.008963028
2013-10-28,7.94,8.005,7.85,7.865,2253339.972612972
2013-10-29,7.855,7.97,7.83,7.915,1732528.3206772066
2013-10-30,7.9,7.995,7.85,7.99,2441145.2757375827
2013-10-31,7.99,8.035,7.905,7.92,2830369.7248848504
2013-11-01,7.925,7.98,7.905,7.935,2746047.5538404086
2013-11-04,7.965,8.0,7.915,7.945,2093215.486119756
2013-11-05,7.92,7.955,7.85,7.9,3118356.778289556
2013-11-06,7.905,7.95,7.86,7.89,1747237.6447155485
2013-11-07,7.915,7.935,7.845,7.86,2014963.2764845013
2013-11-08,7.855,7.945,7.85,7.91,2026311.4652060247
2013-11-11,7.925,7.925,7.835,7.86,2725950.454375701
2013-11-12,7.85,7.98,7.85,7.945,5563913.855346696
2013-11-13,7.555,7.565,7.3,7.345,20020878.874642104
2013-11-14,7.32,7.395,7.2,7.31,13311435.329266775
2013-11-15,7.375,7.375,7.26,7.265,11592002.987675838
2013-11-18,7.305,7.365,7.225,7.265,6580565.168679199
2013-11-19,7.25,7.305,7.245,7.275,4748029.3788124
2013-11-20,7.29,7.31,7.255,7.305,4262756.130959791
2013-11-21,7.335,7.445,7.3,7.38,4176332.627909872
2013-11-22,7.385,7.395,7.295,7.335,2110718.2870658534
2013-11-25,7.32,7.38,7.255,7.29,2541536.16332628
2013-11-26,7.275,7.29,7.15,7.255,3759123.6150877634
2013-11-27,7.185,7.25,7.185,7.215,1933753.267770447
2013-11-28,7.225,7.25,7.21,7.21,449042.6988671729
2013-11-29,7.225,7.245,7.16,7.165,2260639.860575128
2013-12-02,7.14,7.325,7.045,7.28,3341147.765467447
2013-12-03,7.245,7.305,7.24,7.295,3514751.649446036
2013-12-04,7.265,7.385,7.245,7.36,3583313.8304493967
2013-12-05,7.305,7.345,7.25,7.29,2942293.041205029
2013-12-06,7.285,7.31,7.14,7.15,5257881.239885473
2013-12-09,7.185,7.205,7.15,7.165,1680637.3708452634
2013-12-10,7.15,7.16,7.085,7.105,4047160.4630897553
2013-12-11,7.13,7.13,6.96,6.985,5941640.731980581
2013-12-12,6.95,6.99,6.82,6.965,5294639.6116021415
2013-12-13,6.95,6.98,6.89,6.9,2564899.788372962
2013-12-16,6.915,7.035,6.89,7.01,3890402.0913730864
2013-12-17,7.0,7.025,6.935,7.0,3337567.53392257
2013-12-18,7.02,7.085,6.99,7.065,4048943.109672601
2013-12-19,7.03,7.1,7.025,7.045,1623508.0293788123
2013-12-20,7.065,7.16,7.065,7.115,3224349.5580729493
2013-12-23,7.165,7.175,7.04,7.08,2117072.077679572
2013-12-24,7.095,7.11,7.01,7.02,803585.2110046061
2013-12-27,7.065,7.105,6.97,7.015,2312286.8168803686
2013-12-30,7.03,7.14,7.015,7.105,1188422.7561309598
2013-12-31,7.125,7.17,7.07,7.08,1279183.3686045066
2014-01-02,7.09,7.1,6.95,7.065,1412722.5196066229
2014-01-03,7.055,7.06,6.975,6.98,1211761.4838789993
2014-01-06,7.005,7.015,6.915,7.0,1396703.597659654
2014-01-07,6.995,7.07,6.96,6.99,4281294.659529441
2014-01-08,7.0,7.245,6.96,7.225,6950499.190837795
2014-01-09,7.25,7.325,7.225,7.285,4780341.092991411
2014-01-10,7.285,7.395,7.275,7.365,5476713.556579112
2014-01-13,7.34,7.395,7.32,7.35,4960239.014066974
2014-01-14,7.365,7.37,7.315,7.33,3253305.1163948714
2014-01-15,7.36,7.43,7.325,7.405,3060211.6270384667
2014-01-16,7.385,7.39,7.3,7.39,2585066.6002738704
2014-01-17,7.36,7.45,7.35,7.425,1455620.5651686792
2014-01-20,7.48,7.48,7.39,7.43,1074736.7110668493
2014-01-21,7.41,7.44,7.33,7.34,2314442.922942861
2014-01-22,7.36,7.37,7.26,7.29,2832112.535789867
2014-01-23,7.29,7.29,7.18,7.265,2025609.36138429
2014-01-24,7.245,7.31,7.16,7.18,2626694.883605129
2014-01-27,7.18,7.23,7.09,7.15,1821775.177393253
2014-01-28,7.13,7.19,7.05,7.165,1588397.858832317
2014-01-29,7.14,7.21,7.085,7.19,4289376.322668991
2014-01-30,7.21,7.25,7.19,7.215,1503134.569899166
2014-01-31,7.17,7.2,7.09,7.185,2742183.493091
2014-02-03,7.17,7.195,7.055,7.08,2262482.260674717
2014-02-04,7.08,7.095,6.99,7.07,2096840.532802191
2014-02-05,7.05,7.055,6.965,7.005,4627889.953939998
2014-02-06,7.01,7.075,6.935,7.015,2798366.737209013
2014-02-07,7.055,7.1,7.0,7.07,1960741.9394995645
2014-02-10,7.06,7.08,7.025,7.04,2624005.9753516745
2014-02-11,7.025,7.1,7.015,7.025,2403147.018548488
2014-02-12,7.04,7.075,6.985,7.005,2715682.808415287
2014-02-13,7.015,7.09,6.9,7.075,5087553.840408316
2014-02-14,7.055,7.16,7.035,7.11,2526886.592804681
2014-02-18,7.145,7.165,7.03,7.065,2804147.88995394
2014-02-19,7.045,7.07,7.0,7.06,3370959.790862692
2014-02-20,7.265,7.465,7.205,7.4,7868512.386406075
2014-02-21,7.435,7.525,7.385,7.505,4824588.572139923
2014-02-24,7.515,7.675,7.51,7.565,4571661.894684427
2014-02-25,7.565,7.62,7.435,7.53,2820619.9427362136
2014-02-26,7.53,7.665,7.495,7.615,3818498.6928918217
2014-02-27,7.63,7.675,7.535,7.665,5204401.8424001
2014-02-28,7.65,7.765,7.63,7.63,3074562.429976348
2014-03-03,7.56,7.58,7.53,7.57,3711948.213618823
2014-03-04,7.59,7.67,7.59,7.645,1938827.3372339103
2014-03-05,7.66,7.67,7.61,7.635,2097189.0949831945
2014-03-06,7.65,7.765,7.645,7.695,1738543.508029379
2014-03-07,7.71,7.765,7.7,7.74,2385549.6078675464
2014-03-10,7.775,7.78,7.705,7.74,1780973.4843769453
2014-03-11,7.73,7.74,7.64,7.67,1816138.428980456
2014-03-12,7.695,7.8,7.695,7.775,3109936.5118884603
2014-03-13,7.715,7.725,7.615,7.665,4052080.169301631
2014-03-14,7.625,7.73,7.615,7.665,2164197.6845512264
2014-03-17,7.67,7.745,7.66,7.695,1940151.873521723
2014-03-18,7.715,7.815,7.7,7.81,3613389.767210258
2014-03-19,7.825,7.825,7.75,7.805,1422746.1720403335
2014-03-20,7.8,7.8,7.73,7.76,1465400.2240756878
2014-03-21,7.79,8.085,7.765,7.895,11260022.40756878
2014-03-24,7.935,7.99,7.885,7.96,3647867.546371219
2014-03-25,7.965,8.04,7.96,8.0,3397296.15336736
2014-03-26,8.025,8.025,7.94,7.99,5699011.577243869
2014-03-27,8.015,8.015,7.96,7.965,3851427.860077182
2014-03-28,7.95,7.985,7.69,7.895,31303005.103946224
2014-03-31,7.9,7.96,7.875,7.875,16501949.458483756
2014-04-01,7.85,7.9,7.835,7.86,14075722.644093117
2014-04-02,7.89,7.905,7.86,7.86,5825091.497572514
2014-04-03,7.86,7.89,7.74,7.8,6013135.814764098
2014-04-04,7.84,7.86,7.8,7.845,5713272.749906636
2014-04-07,7.825,7.865,7.81,7.83,4716773.310095855
2014-04-08,7.81,7.83,7.715,7.805,11841180.131955683
2014-04-09,7.84,7.85,7.725,7.8,8001359.392505914
2014-04-10,7.775,7.785,7.715,7.725,10744195.194821363
2014-04-11,7.705,7.735,7.65,7.68,5008848.499937757
2014-04-14,7.66,7.73,7.64,7.72,3676101.083032491
2014-04-15,7.71,7.81,7.705,7.725,3066854.226316445
2014-04-16,7.76,7.845,7.73,7.83,3987870.0361010833
2014-04-17,7.81,7.85,7.765,7.785,2188592.057761733
2014-04-21,7.79,7.8,7.72,7.73,1634457.8613220467
2014-04-22,7.725,7.785,7.715,7.785,2128091.6220590067
2014-04-23,7.81,7.81,7.73,7.76,2136008.963027512
2014-04-24,7.775,7.79,7.735,7.74,3758780.0323664886
2014-04-25,7.76,7.76,7.675,7.695,2872784.762853231
2014-04-28,7.72,7.74,7.655,7.675,3614903.522967758
2014-04-29,7.705,7.725,7.665,7.69,5411373.086020167
2014-04-30,7.79,8.005,7.775,8.0,9429304.120502926
2014-05-01,7.975,7.975,7.885,7.905,5036419.768455123
2014-05-02,7.92,7.965,7.89,7.955,2482514.627162953
2014-05-05,7.895,7.98,7.89,7.98,4365273.247852609
2014-05-06,7.955,8.025,7.955,7.965,5411980.580107058
2014-05-07,7.99,8.0,7.925,7.99,3635652.931656916
2014-05-08,7.99,8.015,7.94,7.955,2603938.7526453384
2014-05-09,7.94,7.99,7.935,7.97,1670404.5811029505
2014-05-12,7.985,7.99,7.94,7.99,2198794.9707456743
2014-05-13,7.975,7.995,7.945,7.99,4409102.452383917
2014-05-14,7.96,7.99,7.945,7.97,2380430.7232665257
2014-05-15,7.965,7.965,7.885,7.935,2413290.1780156856
2014-05-16,7.92,7.975,7.875,7.915,2151833.686045064
2014-05-20,7.915,7.915,7.81,7.825,2086348.81115399
2014-05-21,7.83,7.905,7.81,7.855,2549493.3399726134
2014-05-22,7.845,7.865,7.8,7.81,1509767.2102576871
2014-05-23,7.81,7.825,7.765,7.81,939693.76322669
2014-05-26,7.795,7.835,7.78,7.81,534181.5013071082
2014-05-27,7.805,7.85,7.76,7.845,1957938.503672352
2014-05-28,7.845,7.845,7.76,7.795,1891253.57898668
2014-05-29,7.81,7.81,7.725,7.75,1526886.5928046808
2014-05-30,7.74,7.74,7.665,7.675,2661117.888709076
2014-06-02,7.665,7.755,7.665,7.7,1991669.36387402
2014-06-03,7.72,7.785,7.705,7.755,2651945.7238889583
2014-06-04,7.75,7.82,7.74,7.77,2885108.925681564
2014-06-05,7.79,7.955,7.755,7.89,7425878.252209635
2014-06-06,7.89,7.985,7.83,7.965,3761887.215237147
2014-06-09,7.945,8.055,7.945,8.02,6652797.211502553
2014-06-10,8.04,8.15,8.02,8.115,5615999.004108055
2014-06-11,8.12,8.12,8.02,8.065,2311758.994149135
2014-06-12,8.065,8.075,7.965,8.005,1254908.5024274867
2014-06-13,7.99,8.005,7.955,8.0,2090108.3032490977
2014-06-16,7.99,8.11,7.99,8.09,2407489.107431844
2014-06-17,8.095,8.115,8.05,8.105,3148417.776671232
2014-06-18,8.09,8.105,8.015,8.05,1770606.2492219596
2014-06-19,8.04,8.06,8.01,8.02,1029981.3270260176
2014-06-20,7.99,8.045,7.92,7.96,4583079.795842151
2014-06-23,7.935,8.045,7.89,8.03,2458254.699365119
2014-06-24,8.04,8.04,7.96,7.98,1973703.4731731608
2014-06-25,7.975,8.02,7.945,7.995,1781531.183866551
2014-06-26,8.01,8.015,7.97,7.99,1488131.4577368356
2014-06-27,8.0,8.09,8.0,8.025,1789632.7648450143
2014-06-30,8.005,8.08,8.0,8.035,1099016.5567035978
2014-07-02,8.015,8.04,7.935,8.015,2162997.634756629
2014-07-03,7.995,8.075,7.985,7.995,945016.805676584
2014-07-04,7.975,8.09,7.975,8.055,1868074.193949957
2014-07-07,8.035,8.08,8.0,8.015,6814191.460226566
2014-07-08,7.985,8.05,7.975,8.005,2362987.675837172
2014-07-09,8.015,8.06,7.995,8.03,1587944.7279970124
2014-07-10,8.0,8.065,7.975,8.04,926757.1268517368
2014-07-11,8.06,8.065,8.0,8.045,1686368.7289929043
2014-07-14,8.05,8.14,8.015,8.09,1385435.0802937883
2014-07-15,8.055,8.185,8.04,8.17,1971607.120627412
2014-07-16,8.21,8.355,8.195,8.315,5242579.360139425
2014-07-17,8.32,8.355,8.23,8.265,7518142.661521225
2014-07-18,8.24,8.39,8.23,8.345,2083007.5936760865
2014-07-21,8.315,8.38,8.29,8.34,2316006.473297647
2014-07-22,8.34,8.6,8.34,8.59,4817876.260425745
2014-07-23,8.575,8.705,8.54,8.665,6259360.139424873
2014-07-24,8.72,8.84,8.67,8.755,7685512.261919582
2014-07-25,8.69,8.955,8.68,8.915,10364815.137557575
2014-07-28,8.905,9.05,8.88,9.015,4768360.512884352
2014-07-29,8.995,9.13,8.97,9.055,5862138.677953443
2014-07-30,9.045,9.14,9.01,9.115,8678605.751275986
2014-07-31,9.085,9.155,8.98,9.05,3614848.7489107433
2014-08-01,9.045,9.065,8.91,8.955,4457298.643097225
2014-08-05,8.955,9.04,8.87,9.03,4859977.592431221
2014-08-06,8.99,9.065,8.93,8.955,4045965.3927548863
2014-08-07,8.95,8.99,8.835,8.885,3012936.6363749537
2014-08-08,8.875,8.91,8.815,8.84,3140953.5665380307
2014-08-11,8.83,9.0,8.83,8.88,2385011.826216856
2014-08-12,8.89,8.935,8.835,8.88,3599332.752396365
2014-08-13,8.89,8.895,8.775,8.845,2545036.723515499
2014-08-14,8.87,8.945,8.845,8.93,1662830.8228557203
2014-08-15,8.945,8.975,8.845,8.905,2200926.179509524
2014-08-18,8.93,9.005,8.91,8.965,1783891.4477779162
2014-08-19,8.985,9.045,8.945,9.005,1840966.0151873524
2014-08-20,8.955,8.985,8.9,8.9,2116987.4268641854
2014-08-21,8.9,8.945,8.86,8.875,1467894.9333997262
2014-08-22,8.865,8.91,8.86,8.905,1305121.3743308852
2014-08-25,8.895,9.13,8.86,9.07,2728484.999377568
2014-08-26,9.06,9.11,8.99,9.0,1211144.0308726504
2014-08-27,9.01,9.01,8.965,9.005,1499773.434582348
2014-08-28,8.97,9.14,8.955,9.14,1587212.7474169054
2014-08-29,9.14,9.155,9.095,9.145,2121359.392505913
2014-09-02,9.12,9.2,9.09,9.2,1945997.7592431223
2014-09-03,9.205,9.235,9.155,9.215,2561528.694136686
2014-09-04,9.235,9.32,9.215,9.285,2184613.469438566
2014-09-05,9.275,9.34,9.26,9.285,2128365.492344081
2014-09-08,9.28,9.36,9.28,9.31,1294878.625669115
2014-09-09,9.325,9.34,9.25,9.27,2220390.887588697
2014-09-10,9.255,9.325,9.25,9.32,1469861.8199925309
2014-09-11,9.325,9.42,9.32,9.365,2646752.147392008
2014-09-12,9.38,9.425,9.325,9.415,1345121.3743308852
2014-09-15,9.38,9.49,9.375,9.42,2202644.093115897
2014-09-16,9.42,9.72,9.41,9.7,4120961.035727624
2014-09-17,9.68,9.805,9.68,9.785,5017607.369600399
2014-09-18,9.755,9.86,9.745,9.83,2537642.225818499
2014-09-19,9.83,9.93,9.75,9.815,9421526.204406822
2014-09-22,9.745,9.93,9.72,9.8,3304747.914851239
2014-09-23,9.8,9.8,9.71,9.75,3490551.475164945
2014-09-24,9.775,9.78,9.595,9.655,4215147.51649446
2014-09-25,9.66,9.7,9.485,9.49,6011144.03087265
2014-09-26,9.455,9.545,9.415,9.46,4812627.909871779
2014-09-29,9.445,9.51,9.35,9.45,2366562.927922321
2014-09-30,9.46,9.545,9.385,9.5,3289212.000497946
2014-10-01,9.5,9.53,9.41,9.46,2892134.943358646
2014-10-02,9.49,9.535,9.385,9.52,2704842.5245860824
2014-10-03,9.515,9.6,9.475,9.595,1880209.1373086025
2014-10-06,9.605,9.62,9.535,9.55,1954034.6072451144
2014-10-07,9.51,9.535,9.415,9.415,1480313.705962903
2014-10-08,9.41,9.51,9.405,9.51,2444237.5202290555
2014-10-09,9.485,9.525,9.345,9.44,3785206.025146272
2014-10-10,9.425,9.5,9.325,9.335,2138762.6042574383
2014-10-14,9.295,9.4,9.28,9.385,2698060.500435703
2014-10-15,9.335,9.44,9.195,9.28,3924531.308353044
2014-10-16,9.18,9.3,9.04,9.205,3973693.514253704
2014-10-17,9.195,9.245,9.03,9.15,3021078.053031246
2014-10-20,9.09,9.24,9.06,9.215,1580186.7297398234
2014-10-21,9.22,9.265,9.105,9.205,2840049.7945972863
2014-10-22,9.205,9.215,9.105,9.14,3327987.053404706
2014-10-23,9.18,9.275,9.115,9.245,2305813.5192331634
2014-10-24,9.265,9.7,9.265,9.615,4299141.043196813
2014-10-27,9.685,9.95,9.6,9.885,3895391.510021163
2014-10-28,9.89,9.935,9.795,9.92,2390509.149757252
2014-10-29,9.91,9.92,9.74,9.76,3265913.108427736
2014-10-30,9.77,9.915,9.705,9.83,2035065.3554089384
2014-10-31,9.915,10.035,9.885,9.955,2525636.748412797
2014-11-03,9.975,9.975,9.69,9.725,2113780.6547989543
2014-11-04,9.74,9.92,9.73,9.87,2141371.8411552347
2014-11-05,9.885,10.005,9.85,9.89,1748422.7561309598
2014-11-06,9.89,9.925,9.72,9.755,2276733.474418026
2014-11-07,9.755,9.765,9.63,9.695,1959716.1707954688
2014-11-10,9.74,9.95,9.7,9.925,1936262.9154736712
2014-11-11,9.95,9.95,9.75,9.85,1366294.0370969751
2014-11-12,9.895,10.225,9.775,10.19,3717505.290675962
2014-11-13,10.17,10.32,10.085,10.16,3865320.5527200303
2014-11-14,10.13,10.355,10.1,10.34,3338189.966388647
2014-11-17,10.325,10.475,10.195,10.22,3353317.565044193
2014-11-18,10.175,10.315,10.155,10.185,3306625.1711689285
2014-11-19,10.17,10.385,10.15,10.36,4254116.768330636
2014-11-20,10.31,10.385,10.22,10.275,2941361.8822357776
2014-11-21,10.285,10.41,10.225,10.41,2204362.006722271
2014-11-24,10.34,10.4,10.175,10.22,2312535.7898667995
2014-11-25,10.245,10.31,10.135,10.145,1987073.322544504
2014-11-26,10.13,10.305,10.13,10.255,2397375.824723018
2014-11-27,10.34,10.425,10.175,10.365,1751017.0546495707
2014-11-28,10.375,10.505,10.295,10.425,2673910.1207518987
2014-12-01,10.51,10.725,10.435,10.51,3622865.679073821
2014-12-02,10.56,10.62,10.265,10.345,3729934.022158596
2014-12-03,10.325,10.325,10.075,10.17,11914243.744553717
2014-12-04,10.135,10.205,9.975,10.02,3018762.6042574383
2014-12-05,10.015,10.085,9.945,10.035,1884466.575376572
2014-12-08,10.035,10.235,10.02,10.155,3407733.100958546
2014-12-09,10.185,10.355,10.085,10.355,2884690.65106436
2014-12-10,10.27,10.345,10.13,10.16,2778055.5209759744
2014-12-11,10.22,10.29,10.085,10.18,3453593.925059132
2014-12-12,10.085,10.295,10.085,10.145,4595154.985684054
2014-12-15,10.165,10.29,10.07,10.19,3359492.095107681
2014-12-16,10.165,10.255,10.13,10.17,2724043.321299639
2014-12-17,10.175,10.345,10.155,10.225,2704957.0521598407
2014-12-18,10.275,10.415,10.13,10.335,3578274.617204034
2014-12-19,10.405,10.55,10.315,10.45,8015799.82571891
2014-12-22,10.53,10.615,10.35,10.51,1901083.032490975
2014-12-23,10.545,10.71,10.49,10.685,1195782.3976098597
2014-12-24,10.695,10.715,10.61,10.645,535550.8527324785
2014-12-29,10.62,10.72,10.565,10.64,1075418.89704967
2014-12-30,10.64,10.655,10.49,10.605,954990.663513009
2014-12-31,10.595,10.665,10.555,10.58,772040.3336238018
2015-01-02,10.59,10.755,10.565,10.665,1049570.5215984066
2015-01-05,10.595,10.72,10.365,10.445,1511036.972488485
2015-01-06,10.44,10.445,10.11,10.235,1744284.8250964773
2015-01-07,10.29,10.355,10.125,10.335,1714333.3748288313
2015-01-08,10.38,10.55,10.25,10.335,1687847.6285323044
2015-01-09,10.335,10.345,10.115,10.16,1407538.90202913
2015-01-12,10.165,10.205,9.875,10.17,1636549.2344080668
2015-01-13,10.19,10.365,10.065,10.175,2132871.9033984817
2015-01-14,10.125,10.215,9.89,9.99,2259385.0367235155
2015-01-15,10.055,10.305,9.94,10.215,3076877.878750156
2015-01-16,10.165,10.22,10.13,10.135,2453484.3769451017
2015-01-19,10.13,10.25,10.1,10.2,886582.845761235
2015-01-20,10.27,10.28,10.015,10.07,2048768.828582099
2015-01-21,10.115,10.235,10.015,10.175,2149358.8945599403
2015-01-22,10.18,10.35,10.18,10.245,3373424.623428358
2015-01-23,10.25,10.46,10.245,10.395,3113551.599651438
2015-01-26,10.435,10.5,10.315,10.365,1014465.3305116396
2015-01-27,10.32,10.66,10.315,10.58,3504259.9277978344
2015-01-28,10.58,10.795,10.555,10.62,2786684.924685672
2015-01-29,10.635,10.805,10.585,10.72,2134345.823478153
2015-01-30,10.68,10.895,10.65,10.745,2119800.8216108554
2015-02-02,10.78,10.925,10.69,10.79,1432276.8579609117
2015-02-03,10.885,10.89,10.605,10.68,2320024.897298644
2015-02-04,10.685,10.76,10.55,10.595,2288589.568031869
2015-02-05,10.625,10.81,10.435,10.505,2647205.2782273125
2015-02-06,10.55,10.62,10.355,10.46,1780888.8335615587
2015-02-09,10.425,10.54,10.315,10.36,1388616.955060376
2015-02-10,10.4,10.765,10.365,10.705,3102213.369849372
2015-02-11,10.7,10.91,10.615,10.81,2415914.353292668
2015-02-12,10.84,10.845,10.655,10.725,1672366.4882360266
2015-02-13,10.74,10.825,10.665,10.725,1225604.3819245612
2015-02-17,10.77,10.93,10.715,10.87,1295595.667870036
2015-02-18,10.86,10.915,10.74,10.82,1239636.4994398109
2015-02-19,10.865,11.01,10.81,10.91,1501585.9579235655
2015-02-20,10.935,11.1,10.85,11.04,2036967.5090252708
2015-02-23,11.065,11.165,11.01,11.1,1560727.0011203785
2015-02-24,11.125,11.23,11.075,11.17,2014779.0364745427
2015-02-25,11.17,11.215,10.885,10.955,2466879.123615088
2015-02-26,11.3,11.385,10.935,11.01,4186849.246856717
2015-02-27,11.005,11.07,10.79,10.86,2521334.49520727
2015-03-02,10.8,10.89,10.585,10.655,3748153.865305615
2015-03-03,10.645,10.655,10.51,10.54,2916001.4938379186
2015-03-04,10.545,10.725,10.49,10.67,2869264.284825097
2015-03-05,10.69,10.87,10.595,10.595,1977069.587949708
2015-03-06,10.585,10.605,10.4,10.47,2608544.752894311
2015-03-09,10.46,10.54,10.37,10.475,2276121.000871405
2015-03-10,10.475,10.48,10.29,10.445,3970028.63189344
2015-03-11,10.46,10.52,10.415,10.485,2456377.443047429
2015-03-12,10.46,10.68,10.435,10.62,3525825.967882485
2015-03-13,10.625,10.625,10.515,10.56,1725093.9873023778
2015-03-16,10.585,10.875,10.575,10.665,2338199.925308104
2015-03-17,10.64,10.79,10.545,10.735,1724441.6780779287
2015-03-18,10.725,10.965,10.645,10.885,2727977.0944852484
2015-03-19,10.85,10.875,10.69,10.765,2371975.60064733
2015-03-20,10.765,10.885,10.695,10.84,4794706.834308478
2015-03-23,10.84,10.885,10.785,10.8,1946804.4317191583
2015-03-24,10.81,11.1,10.8,11.07,3574923.440806673
2015-03-25,11.07,11.105,10.835,10.875,3566692.393875265
2015-03-26,10.87,10.935,10.71,10.72,2803699.7385783643
2015-03-27,10.735,10.87,10.56,10.65,1652005.4774057015
2015-03-30,10.59,10.735,10.58,10.625,1867088.26092369
2015-03-31,10.595,10.66,10.535,10.58,1372020.4157848875
2015-04-01,10.56,10.7,10.45,10.645,3604491.472675215
2015-04-02,10.65,10.875,10.64,10.83,1786132.204655795
2015-04-06,10.82,10.97,10.77,10.875,2002405.079048924
2015-04-07,10.885,11.08,10.87,11.045,1482903.0250217852
2015-04-08,11.035,11.17,11.03,11.05,2013255.321797585
2015-04-09,11.075,11.2,11.055,11.12,1558511.141541143
2015-04-10,11.115,11.155,11.065,11.1,995164.9446035106
2015-04-13,11.075,11.175,11.07,11.17,1296870.4095605628
2015-04-14,11.145,11.175,11.02,11.04,1241927.0509149758
2015-04-15,11.055,11.055,10.895,10.91,1587177.891198805
2015-04-16,10.895,10.95,10.78,10.825,1949533.175650442
2015-04-17,10.82,10.85,10.7,10.78,891826.2168554713
2015-04-20,10.825,10.92,10.69,10.78,1137363.3760736962
2015-04-21,10.81,11.0,10.8,10.98,2305001.8672973984
2015-04-22,11.01,11.025,10.785,10.835,1951858.5833437075
2015-04-23,10.85,10.85,10.705,10.75,2198869.6626416035
2015-04-24,10.805,10.805,10.73,10.765,992959.0439437322
2015-04-27,10.8,10.82,10.705,10.76,871385.5346694884
2015-04-28,10.785,10.8,10.635,10.67,1771641.9768455124
2015-04-29,10.67,10.695,10.585,10.605,1991808.7887464208
2015-04-30,10.535,10.56,10.375,10.48,2456496.9500809163
2015-05-01,10.455,10.62,10.435,10.595,1449212.000497946
2015-05-04,10.595,10.78,10.585,10.685,1301735.341715424
2015-05-05,10.69,10.69,10.415,10.545,1577079.5468691648
2015-05-06,10.74,10.92,10.555,10.89,3188387.89991286
2015-05-07,10.87,10.965,10.78,10.86,2918311.9631519984
2015-05-08,10.915,10.975,10.87,10.885,1430474.293539151
2015-05-11,10.905,11.0,10.855,10.89,1248509.8966762107
2015-05-12,10.86,10.875,10.77,10.855,2892448.6493215486
2015-05-13,10.835,10.855,10.605,10.73,2797211.5025519733
2015-05-14,10.765,10.85,10.71,10.83,2820998.3816755884
2015-05-15,10.85,10.99,10.79,10.94,1740281.339474667
2015-05-19,10.935,10.99,10.84,10.925,1853688.534793975
2015-05-20,10.905,10.935,10.795,10.88,1657363.3760736962
2015-05-21,10.9,10.91,10.84,10.895,1704329.6402340347
2015-05-22,10.895,10.895,10.775,10.89,1330038.5908128968
2015-05-25,10.855,10.97,10.85,10.945,506406.07494086894
2015-05-26,10.945,10.99,10.91,10.955,3225235.9019046435
2015-05-27,10.96,11.035,10.92,11.025,2557729.36636375
2015-05-28,11.01,11.02,10.835,10.96,907924.810158098
2015-05-29,10.925,10.93,10.72,10.81,1503752.0229055148
2015-06-01,10.76,10.8,10.685,10.775,1446264.1603386034
2015-06-02,10.78,10.81,10.71,10.78,1436195.6927673349
2015-06-03,10.765,10.965,10.705,10.955,1550001.2448649325
2015-06-04,10.905,10.95,10.83,10.92,1345280.717042201
2015-06-05,10.925,10.965,10.855,10.88,1430230.3000124488
2015-06-08,10.855,10.88,10.765,10.845,1944170.297522719
2015-06-09,10.845,10.91,10.765,10.9,2546157.1019544383
2015-06-10,10.855,10.995,10.85,10.975,1440019.9178389146
2015-06-11,10.98,11.025,10.855,10.91,1319053.9026515624
2015-06-12,10.895,10.925,10.83,10.9,1092941.615834682
2015-06-15,10.88,10.995,10.85,10.97,4154054.525084029
2015-06-16,10.92,11.055,10.915,11.005,4429333.997261298
2015-06-17,11.025,11.045,10.925,10.97,2568330.6361259804
2015-06-18,10.945,11.015,10.94,10.98,3884615.9591684304
2015-06-19,10.87,11.04,10.845,10.955,7709577.990788
2015-06-22,10.94,11.05,10.92,11.025,1580087.140545251
2015-06-23,11.035,11.13,11.025,11.095,1484217.6023901408
2015-06-24,11.105,11.255,11.05,11.145,2207877.5052906764
2015-06-25,11.19,11.25,11.14,11.225,1514099.3402215862
2015-06-26,11.215,11.26,11.08,11.11,1238107.8053031247
2015-06-29,11.07,11.07,10.79,10.88,1765069.0900037347
2015-06-30,10.875,10.955,10.81,10.82,2260624.922195942
2015-07-02,10.855,10.97,10.72,10.93,1737453.006348811
2015-07-03,10.98,11.09,10.92,11.05,845318.0629901657
2015-07-06,10.98,11.02,10.89,10.935,3294310.9672600525
2015-07-07,10.965,10.98,10.88,10.935,4106615.2122494713
2015-07-08,10.915,10.94,10.865,10.885,2761986.8044317192
2015-07-09,10.94,11.015,10.825,10.85,2553656.168305739
2015-07-10,10.925,10.955,10.85,10.945,2079591.6843022527
2015-07-13,11.02,11.145,10.945,11.12,1776800.6971243622
2015-07-14,11.13,11.37,11.07,11.33,2920627.411925806
2015-07-15,11.335,11.515,11.305,11.505,2193427.1131582223
2015-07-16,11.535,11.64,11.505,11.565,1606169.5506037597
2015-07-17,11.59,11.69,11.535,11.655,1680004.9794597288
2015-07-20,11.635,11.7,11.565,11.6,1368893.3150753144
2015-07-21,11.63,11.63,11.475,11.545,1586221.83493091
2015-07-22,11.495,11.61,11.41,11.59,1166423.5030499191
2015-07-23,11.795,12.08,11.745,11.98,5349443.545375328
2015-07-24,11.975,12.08,11.925,12.08,3240204.1578488736
2015-07-27,12.03,12.075,11.99,12.07,2281518.735217229
2015-07-28,12.055,12.07,11.95,11.965,2406961.28470061
2015-07-29,11.965,12.01,11.885,11.99,2488664.259927798
2015-07-30,12.015,12.115,11.915,12.1,2147964.6458359268
2015-07-31,12.135,12.265,12.06,12.235,2177726.8766338853
2015-08-04,12.2,12.43,12.18,12.375,2080995.891945724
2015-08-05,12.42,12.45,12.315,12.385,2593417.154238765
2015-08-06,12.385,12.43,12.35,12.395,2226759.616581601
2015-08-07,12.395,12.41,12.24,12.355,1863811.7764222585
2015-08-10,12.34,12.39,12.13,12.335,3221595.9168430227
2015-08-11,12.28,12.345,12.245,12.32,1703363.6250466823
2015-08-12,12.27,12.37,12.265,12.285,3494793.9748537284
2015-08-13,12.365,12.775,12.365,12.595,4752739.947715674
2015-08-14,12.525,12.75,12.51,12.705,2080423.2540769328
2015-08-17,12.66,12.72,12.575,12.685,1210905.0168056767
2015-08-18,12.66,12.725,12.58,12.635,1438013.195568281
2015-08-19,12.645,12.715,12.555,12.6,1582317.9385036724
2015-08-20,12.52,12.545,12.355,12.355,1734888.5845885724
2015-08-21,12.235,12.305,12.175,12.23,2501800.0746918963
2015-08-24,11.755,12.215,11.74,12.035,3466480.7668367983
2015-08-25,12.215,12.395,12.135,12.145,2682793.476907756
2015-08-26,12.35,12.355,11.97,12.28,2472625.420141915
2015-08-27,12.285,12.345,12.15,12.24,2174111.788870908
2015-08-28,12.185,12.24,12.04,12.2,1716608.9879248105
2015-08-31,12.22,12.36,11.885,12.045,2108228.557201544
2015-09-01,11.925,11.985,11.765,11.835,2381521.224947093
2015-09-02,11.91,12.155,11.84,12.045,2451273.4968255945
2015-09-03,12.05,12.165,11.935,12.08,1368783.766961285
2015-09-04,11.97,12.09,11.83,11.935,1155707.70571393
2015-09-08,12.085,12.15,11.89,11.925,2057662.1436574133
2015-09-09,12.01,12.045,11.855,11.89,2751046.9314079424
2015-09-10,11.895,11.905,11.79,11.8,2053633.76073696
2015-09-11,11.79,11.9,11.735,11.76,2008714.054525084
2015-09-14,11.76,11.785,11.68,11.71,1746306.4857462966
2015-09-15,11.71,11.785,11.635,11.71,4488141.416656293
2015-09-16,11.745,11.88,11.66,11.805,2746948.8360512885
2015-09-17,11.805,11.88,11.71,11.775,2078421.511266028
2015-09-18,11.65,11.89,11.65,11.88,7997226.44093116
2015-09-21,11.945,11.97,11.835,11.905,2624862.442424997
2015-09-22,11.8,11.91,11.735,11.88,2338319.432341591
2015-09-23,11.935,11.94,11.74,11.855,1169207.0210382177
2015-09-24,11.845,11.865,11.715,11.805,1246214.3657413172
2015-09-25,11.875,11.88,11.735,11.77,1343532.9266774557
2015-09-28,11.78,11.88,11.73,11.745,2547521.47392008
2015-09-29,11.745,11.82,11.675,11.755,2032341.590937384
2015-09-30,11.78,11.9,11.74,11.83,2416785.7587451763
2015-10-01,11.84,11.88,11.66,11.71,2879372.5880741943
2015-10-02,11.665,11.805,11.575,11.78,2710085.895680319
2015-10-05,11.85,12.025,11.785,11.8,2112520.8514876137
2015-10-06,11.845,11.87,11.565,11.58,3105858.334370721
2015-10-07,11.64,11.65,11.45,11.47,2176417.2787252585
2015-10-08,11.53,11.58,11.43,11.5,1675842.151126603
2015-10-09,11.54,11.54,11.41,11.41,1565676.5840906263
2015-10-13,11.49,11.73,11.445,11.625,3394582.347815262
2015-10-14,11.62,11.81,11.545,11.71,2563241.628283332
2015-10-15,11.745,11.95,11.69,11.88,3316773.310095855
2015-10-16,11.96,12.015,11.83,11.83,1601160.2141167684
2015-10-19,11.825,11.99,11.805,11.98,1216989.9165940497
2015-10-20,11.99,12.05,11.925,11.955,1410626.167060874
2015-10-21,11.995,12.17,11.95,12.15,2037440.5576994896
2015-10-22,12.2,12.425,12.2,12.415,1882957.7990788
2015-10-23,12.505,12.505,12.205,12.255,3015640.483007594
2015-10-26,12.28,12.285,12.125,12.14,1377781.6506909002
2015-10-27,12.11,12.265,12.03,12.105,1397002.365243371
2015-10-28,12.14,12.235,12.06,12.23,1982248.226067472
2015-10-29,12.2,12.2,11.975,12.075,1454216.3575252087
2015-10-30,12.06,12.14,11.785,11.865,3824757.873770696
2015-11-02,11.88,11.89,11.725,11.78,1719980.0821610857
2015-11-03,11.81,11.86,11.735,11.84,1694545.0018672976
2015-11-04,11.96,12.01,11.86,11.91,1631305.8633138307
2015-11-05,11.92,12.005,11.9,11.995,1588626.9139798332
2015-11-06,12.015,12.02,11.675,11.76,2588253.4545001867
2015-11-09,11.755,11.755,11.49,11.615,1556061.247354662
2015-11-10,11.625,11.63,11.48,11.555,2765357.898667995
2015-11-11,11.655,11.655,11.52,11.57,1170412.0502925434
2015-11-12,11.535,11.555,11.42,11.47,1789378.8123988549
2015-11-13,11.445,11.59,11.42,11.485,2339554.3383542886
2015-11-16,11.535,11.81,11.47,11.795,1802808.4152869408
2015-11-17,11.84,11.97,11.74,11.94,2620087.140545251
2015-11-18,12.13,12.185,12.015,12.11,2960104.568654301
2015-11-19,11.94,11.97,11.61,11.795,6581899.663886469
2015-11-20,11.85,11.85,11.71,11.785,2173071.0817876263
2015-11-23,11.79,12.01,11.77,11.91,2660231.544877381
2015-11-24,11.88,12.055,11.88,11.98,5552705.091497573
2015-11-25,11.975,12.24,11.975,12.115,3329859.3302626666
2015-11-26,12.155,12.155,11.925,11.94,1266804.4317191583
2015-11-27,11.93,11.93,11.535,11.625,5353471.92829578
2015-11-30,11.665,11.67,11.58,11.61,4748606.996140919
2015-12-01,11.585,11.675,11.565,11.605,7974823.8516121
2015-12-02,11.605,11.67,11.425,11.5,4593008.838541019
2015-12-03,11.535,11.55,11.37,11.415,1723844.1429104945
2015-12-04,11.44,11.505,11.385,11.475,2005044.192705092
2015-12-07,11.485,11.635,11.41,11.57,3609829.453504295
2015-12-08,11.45,11.495,11.3,11.39,3213041.205029255
2015-12-09,11.285,11.36,11.215,11.27,4221496.327648451
2015-12-10,11.235,11.41,11.2,11.325,3729441.055645463
2015-12-11,11.26,11.295,11.13,11.17,4207329.764720528
2015-12-14,11.2,11.35,11.135,11.29,4072461.0979708703
2015-12-15,11.32,11.42,11.24,11.365,2903577.7418150133
2015-12-16,11.405,11.435,11.275,11.41,2026112.2868168808
2015-12-17,11.41,11.44,11.165,11.285,3182721.2747416906
2015-12-18,11.235,11.315,11.18,11.215,7263438.316942613
2015-12-21,11.235,11.395,11.225,11.32,1882644.0931158967
2015-12-22,11.345,11.345,11.13,11.31,1905415.1624548736
2015-12-23,11.35,11.37,11.19,11.355,2110852.7324785264
2015-12-24,11.35,11.455,11.325,11.385,1413056.1434084403
2015-12-29,11.435,11.64,11.39,11.58,1922136.1882235776
2015-12-30,11.58,11.6,11.44,11.47,1279173.4096850492
2015-12-31,11.435,11.44,11.225,11.295,1686279.0987177892
2016-01-04,11.145,11.285,11.11,11.205,2956857.9609112414
2016-01-05,11.195,11.24,11.02,11.06,2895202.2905514752
2016-01-06,10.98,11.405,10.935,11.36,3656252.956554214
2016-01-07,11.265,11.365,11.255,11.33,3889261.795095232
2016-01-08,11.33,11.41,11.265,11.28,1607100.7095730114
2016-01-11,11.32,11.32,11.03,11.075,2927583.717166688
2016-01-12,11.095,11.22,10.94,11.025,3533061.122868169
2016-01-13,11.105,11.16,10.925,10.96,2511758.994149135
2016-01-14,10.955,11.3,10.93,11.285,2319422.3826714805
2016-01-15,10.975,11.29,10.975,11.28,2097492.84202664
2016-01-18,11.15,11.235,10.89,10.94,1960323.6648823605
2016-01-19,11.055,11.06,10.845,10.935,3629174.6545499815
2016-01-20,10.82,10.93,10.585,10.765,3626022.6565417657
2016-01-21,10.835,11.085,10.795,11.035,3441284.700609984
2016-01-22,11.175,11.23,11.105,11.195,2069538.1551101708
2016-01-25,11.225,11.405,11.17,11.28,2746291.547367111
2016-01-26,11.32,11.4,11.18,11.195,1937677.0820365995
2016-01-27,11.27,11.31,11.115,11.18,2135316.818125233
2016-01-28,11.235,11.275,11.125,11.235,3626177.0197933526
2016-01-29,11.27,11.395,11.205,11.37,2497866.301506287
2016-02-01,11.43,11.43,11.175,11.245,2547202.7884974484
2016-02-02,11.185,11.25,11.105,11.185,1997535.1674343336
2016-02-03,11.245,11.36,11.175,11.315,1697184.115523466
2016-02-04,11.395,11.4,11.21,11.23,1310190.4643346197
2016-02-05,11.235,11.255,11.065,11.1,1401548.6119756007
2016-02-08,11.06,11.095,10.87,10.915,4211293.41466451
2016-02-09,10.825,11.05,10.815,11.035,2402733.7233910123
2016-02-10,11.055,11.22,11.035,11.07,2719571.766463339
2016-02-11,10.925,11.015,10.865,10.945,2161757.7492842027
2016-02-12,10.98,11.06,10.92,11.04,1442888.0866425994
2016-02-16,11.11,11.2,11.035,11.12,2141122.868168804
2016-02-17,11.175,11.27,11.1,11.235,3348183.742063986
2016-02-18,11.265,11.525,11.24,11.495,3328380.4307232667
2016-02-19,11.425,11.505,11.325,11.475,1528828.5820988424
2016-02-22,11.47,11.66,11.465,11.615,2475762.479770945
2016-02-23,11.58,11.68,11.555,11.645,2007070.83281464
2016-02-24,11.535,11.72,11.475,11.675,2932403.8341839914
2016-02-25,11.505,11.71,11.325,11.615,2981167.683306361
2016-02-26,11.615,11.965,11.615,11.885,2917450.516618947
2016-02-29,11.785,12.01,11.785,11.88,3446060.0024897303
2016-03-01,11.845,12.15,11.705,12.125,4353691.024523839
2016-03-02,12.06,12.095,11.755,12.005,5768499.9377567535
2016-03-03,12.015,12.12,11.91,12.065,2943682.3104693145
2016-03-04,12.065,12.23,11.975,12.135,2877335.9890451888
2016-03-07,12.065,12.39,11.995,12.285,3050272.625420142
2016-03-08,12.28,12.475,12.23,12.43,3992784.762853231
2016-03-09,12.43,12.445,12.23,12.24,4907297.398232292
2016-03-10,12.265,12.27,11.97,12.04,4938653.056143409
2016-03-11,12.16,12.38,12.125,12.245,3260216.606498196
2016-03-14,12.265,12.395,12.11,12.315,3339230.6734719286
2016-03-15,12.315,12.57,12.28,12.53,3562166.06498195
2016-03-16,12.48,12.8,12.475,12.655,3527872.525830948
2016-03-17,12.665,12.94,12.58,12.88,4088704.095605627
2016-03-18,12.865,12.915,12.58,12.62,6386376.198182498
2016-03-21,12.62,12.75,12.595,12.66,2432476.036350056
2016-03-22,12.6,12.795,12.58,12.69,3263642.4747914854
2016-03-23,12.825,12.825,12.63,12.765,2480975.9741068096
2016-03-24,12.69,12.88,12.69,12.82,3095750.031121624
2016-03-28,12.885,12.925,12.735,12.835,1469737.3334993154
2016-03-29,12.825,12.935,12.77,12.825,2306440.9311589696
2016-03-30,12.845,12.895,12.725,12.805,2865718.9094983195
2016-03-31,12.795,12.855,12.585,12.615,3335550.852732478
2016-04-01,12.6,12.695,12.465,12.575,3316469.563052409
2016-04-04,12.61,12.66,12.55,12.62,1926179.5095232169
2016-04-05,12.535,12.59,12.28,12.315,2299987.551350679
2016-04-06,12.275,12.275,11.92,12.035,4874920.951076808
2016-04-07,11.995,12.04,11.935,12.005,6137457.98580854
2016-04-08,12.055,12.105,11.95,11.995,2447792.8544752896
2016-04-11,12.0,12.05,11.97,11.985,1621750.2800946098
2016-04-12,12.08,12.095,11.945,11.995,1695062.8656790738
2016-04-13,12.045,12.095,11.97,12.015,1804999.377567534
2016-04-14,12.03,12.275,12.015,12.25,2962166.064981949
2016-04-15,12.23,12.3,12.185,12.27,1930202.912983941
2016-04-18,12.23,12.3,12.165,12.215,1199014.0669737337
2016-04-19,12.31,12.31,12.1,12.23,1730297.522718785
2016-04-20,12.295,12.3,12.195,12.245,2254490.2278102827
2016-04-21,12.265,12.28,12.02,12.09,2031818.7476658784
2016-04-22,12.12,12.145,11.945,12.035,1869438.5659155983
2016-04-25,12.005,12.07,11.97,12.04,1396081.1651935766
2016-04-26,12.06,12.19,12.015,12.03,1328534.7939748538
2016-04-27,12.025,12.215,11.97,12.195,1733768.2061496328
2016-04-28,12.155,12.175,12.095,12.125,1226729.7398232294
2016-04-29,12.125,12.125,11.97,12.01,2131363.12710071
2016-05-02,12.05,12.12,11.97,12.035,1622815.8844765343
2016-05-03,11.97,12.045,11.875,12.045,2422681.439063862
2016-05-04,12.135,12.275,11.905,12.19,4780659.778414043
2016-05-05,12.21,12.225,12.0,12.015,1732498.443918835
2016-05-06,11.975,12.01,11.915,11.945,1605716.4197684552
2016-05-09,11.945,12.04,11.92,11.975,2726926.4284825097
2016-05-10,12.025,12.14,11.985,12.095,1920104.568654301
2016-05-11,12.08,12.09,11.9,11.97,2341979.3352421266
2016-05-12,12.03,12.055,11.915,12.05,2592734.968255945
2016-05-13,12.04,12.115,12.03,12.065,2402544.503921325
2016-05-16,12.065,12.27,12.06,12.225,2240164.3221710445
2016-05-17,12.19,12.195,11.935,11.995,1864723.017552596
2016-05-18,12.015,12.03,11.91,12.005,1875633.013818001
2016-05-19,11.985,11.995,11.845,11.965,1777965.890700859
2016-05-20,11.995,12.275,11.995,12.175,1984399.352670236
2016-05-24,12.19,12.405,12.175,12.32,1819594.1740321177
2016-05-25,12.33,12.36,12.275,12.295,1418956.8031868543
2016-05-26,12.325,12.46,12.32,12.385,1352978.9617826466
2016-05-27,12.385,12.43,12.34,12.365,1086104.8176272877
2016-05-30,12.395,12.42,12.375,12.4,515045.4375700237
2016-05-31,12.425,12.435,12.33,12.33,2110245.2383916345
2016-06-01,12.325,12.39,12.235,12.33,1400926.179509523
2016-06-02,12.295,12.405,12.29,12.39,1257273.745798581
2016-06-03,12.385,12.565,12.345,12.555,2790349.807045936
2016-06-06,12.555,12.64,12.52,12.565,2463587.7007344705
2016-06-07,12.585,12.605,12.51,12.585,2643754.512635379
2016-06-08,12.585,12.6,12.46,12.545,2677002.365243371
2016-06-09,12.495,12.52,12.345,12.435,2837405.7014813893
2016-06-10,12.36,12.385,12.115,12.165,2111410.431968132
2016-06-13,12.145,12.23,12.085,12.225,2624309.72239512
2016-06-14,12.21,12.25,12.14,12.155,2972050.2925432594
2016-06-15,12.18,12.185,12.08,12.085,2754676.957550106
2016-06-16,12.07,12.105,11.89,12.03,4402240.756877879
2016-06-17,12.01,12.075,11.92,11.95,6090800.448151376
2016-06-20,12.045,12.085,11.985,11.995,1463084.77530188
2016-06-21,12.075,12.14,12.02,12.03,1376158.3468193703
2016-06-22,12.06,12.065,11.94,11.955,1776213.1208763851
2016-06-23,12.015,12.07,11.975,12.01,1646249.2219594177
2016-06-24,11.835,11.995,11.76,11.885,1458060.5004357027
2016-06-27,11.765,11.925,11.76,11.88,2081239.8854724264
2016-06-28,11.955,12.01,11.835,11.955,2224454.1267272504
2016-06-29,11.98,12.045,11.955,12.035,1816452.1349433588
2016-06-30,12.04,12.09,11.95,12.035,2259813.270260177
2016-07-04,12.09,12.11,12.015,12.05,746635.1300883854
2016-07-05,12.045,12.205,12.035,12.19,2193168.1812523343
2016-07-06,12.17,12.195,12.075,12.13,1196728.4949582971
2016-07-07,12.15,12.19,12.0,12.07,1296218.1003361137
2016-07-08,12.115,12.19,12.055,12.065,1458448.8982945352
2016-07-11,12.085,12.225,12.015,12.175,2004934.644591062
2016-07-12,12.225,12.335,12.215,12.315,1759716.1707954688
2016-07-13,12.315,12.41,12.31,12.315,1432152.3714676958
2016-07-14,12.36,12.435,12.31,12.36,1017721.8971741569
2016-07-15,12.38,12.405,12.29,12.335,1182019.1709199552
2016-07-18,12.35,12.37,12.295,12.345,1165258.309473422
2016-07-19,12.35,12.465,12.335,12.45,1012015.4363251588
2016-07-20,12.48,12.56,12.455,12.515,2639029.0053529195
2016-07-21,12.525,12.525,12.35,12.425,2923097.2239512014
2016-07-22,12.45,12.45,12.36,12.4,2286627.660898793
2016-07-25,12.42,12.47,12.29,12.31,2534903.522967758
2016-07-26,12.3,12.435,12.285,12.335,3590339.8481264785
2016-07-27,12.65,12.925,12.525,12.79,7140709.5730113285
2016-07-28,12.755,12.815,12.63,12.735,3343378.5634258687
2016-07-29,12.71,12.835,12.63,12.68,3063552.8445163704
2016-08-02,12.67,12.73,12.59,12.685,2536920.2041578493
2016-08-03,12.675,12.855,12.665,12.825,2513113.4071953194
2016-08-04,12.805,12.86,12.52,12.635,1578115.2744927176
2016-08-05,12.67,12.765,12.63,12.68,1996653.803062368
2016-08-08,12.69,12.71,12.555,12.705,1738658.0356031372
2016-08-09,12.68,12.88,12.68,12.825,2209376.3226689906
2016-08-10,12.86,12.86,12.665,12.705,1530989.6676210633
2016-08-11,12.755,12.815,12.63,12.65,1928499.9377567533
2016-08-12,12.625,12.645,12.515,12.565,1175700.2365243372
2016-08-15,12.55,12.64,12.55,12.625,1712067.7206523097
2016-08-16,12.6,12.805,12.555,12.735,2688285.820988423
2016-08-17,12.735,12.795,12.69,12.735,1791913.357400722
2016-08-18,12.73,12.74,12.44,12.465,2546291.547367111
2016-08-19,12.475,12.495,12.355,12.38,2111898.419021536
2016-08-22,12.42,12.555,12.36,12.505,1467013.5690277603
2016-08-23,12.505,12.64,12.5,12.545,2268323.166936388
2016-08-24,12.56,12.595,12.49,12.525,1780450.6411054402
2016-08-25,12.535,12.545,12.275,12.38,2503627.5364123
2016-08-26,12.38,12.435,12.31,12.41,1950285.074069464
2016-08-29,12.42,12.51,12.4,12.49,2045975.351674344
2016-08-30,12.475,12.49,12.34,12.36,2483002.614216358
2016-08-31,12.38,12.445,12.325,12.425,3812543.2590563926
2016-09-01,12.37,12.515,12.37,12.455,1743667.3720901285
2016-09-02,12.48,12.58,12.455,12.525,1533559.0688410308
2016-09-06,12.51,12.535,12.4,12.49,1766642.5992779783
2016-09-07,12.465,12.505,12.315,12.36,2912406.3239138555
2016-09-08,12.355,12.355,12.12,12.17,6443769.451014565
2016-09-09,12.12,12.155,11.86,11.945,3790952.321673099
2016-09-12,11.88,11.945,11.76,11.925,4431241.130337358
2016-09-13,11.86,11.94,11.82,11.9,8126189.468442675
2016-09-14,11.895,12.065,11.86,11.965,6515189.8419021545
2016-09-15,11.935,12.085,11.935,12.07,3940156.852981452
2016-09-16,12.09,12.09,11.91,11.965,4974734.221336985
2016-09-19,11.97,12.07,11.96,12.035,2394253.703473173
2016-09-20,12.07,12.185,12.04,12.105,1974988.173783145
2016-09-21,12.12,12.17,12.025,12.095,2221302.128719034
2016-09-22,12.135,12.21,12.11,12.14,2503114.652060252
2016-09-23,12.14,12.15,11.98,12.02,2794801.444043321
2016-09-26,11.995,12.005,11.775,11.825,2649550.6037594923
2016-09-27,11.84,11.895,11.78,11.85,1980799.203286444
2016-09-28,11.885,11.97,11.815,11.84,1896905.265778663
2016-09-29,11.82,11.885,11.745,11.825,1528584.58857214
2016-09-30,11.875,11.885,11.755,11.795,2321862.317938504
2016-10-03,11.795,11.815,11.725,11.78,1423114.6520602517
2016-10-04,11.765,11.815,11.615,11.705,1987217.726876634
2016-10-05,11.7,11.725,11.61,11.645,1601045.6865430102
2016-10-06,11.645,11.65,11.555,11.63,3092229.5530934897
2016-10-07,11.625,11.65,11.5,11.595,2111256.0687165447
2016-10-11,11.595,11.63,11.52,11.545,2715747.541391759
2016-10-12,11.535,11.655,11.49,11.62,2080896.302751152
2016-10-13,11.61,11.635,11.52,11.6,3479437.3210506663
2016-10-14,11.64,11.68,11.575,11.625,2505604.381924561
2016-10-17,11.64,11.655,11.57,11.625,1142118.7601145278
2016-10-18,11.645,11.72,11.61,11.67,1709348.9356404832
2016-10-19,11.685,11.755,11.59,11.725,2127618.573384788
2016-10-20,11.715,11.75,11.66,11.73,1601737.8314452884
2016-10-21,11.72,11.72,11.505,11.54,3927185.360388398
2016-10-24,11.55,11.63,11.465,11.59,1471709.1995518487
2016-10-25,11.59,11.66,11.54,11.56,1882285.5720154364
2016-10-26,11.57,11.74,11.54,11.685,3173056.1434084405
2016-10-27,11.69,11.71,11.62,11.65,1204441.6780779287
2016-10-28,11.65,11.69,11.555,11.655,1737766.7123117144
2016-10-31,11.67,11.695,11.56,11.565,2410242.7486617705
2016-11-01,11.575,11.635,11.475,11.51,2281673.0984688164
2016-11-02,11.485,11.485,11.365,11.385,3428965.51724138
2016-11-03,11.41,11.445,11.355,11.365,1948945.599402465
2016-11-04,11.37,11.37,11.22,11.265,3098513.6312710075
2016-11-07,11.325,11.35,11.26,11.34,1663438.316942612
2016-11-08,11.345,11.36,11.255,11.35,1443635.0056018922
2016-11-09,11.215,11.365,11.205,11.34,1826296.52682684
2016-11-10,11.37,11.37,11.17,11.2,2781556.0811651936
2016-11-11,11.195,11.21,11.095,11.095,2129062.616706088
2016-11-14,11.11,11.185,10.895,11.16,3488216.108552222
2016-11-15,11.25,11.325,11.18,11.325,3452573.1358147645
2016-11-16,11.75,11.84,11.635,11.695,8096068.716544256
2016-11-17,11.71,12.005,11.7,11.925,4225703.971119134
2016-11-18,11.935,12.01,11.88,11.97,2627202.7884974484
2016-11-21,11.98,12.105,11.97,12.08,2652040.333623802
2016-11-22,12.1,12.175,12.03,12.07,2680866.42599278
2016-11-23,12.07,12.185,12.025,12.105,1866635.1300883857
2016-11-24,12.105,12.17,12.035,12.04,866918.9592929168
2016-11-25,12.045,12.16,12.0,12.11,1407140.5452508405
2016-11-28,12.105,12.155,12.055,12.1,1750842.773559069
2016-11-29,12.1,12.235,12.085,12.22,2884371.965641728
2016-11-30,12.19,12.235,12.07,12.2,3004257.43806797
2016-12-01,12.235,12.335,12.09,12.105,3363097.2239512014
2016-12-02,12.105,12.255,12.095,12.16,2284825.0964770326
2016-12-05,12.19,12.235,12.12,12.13,2984264.907257563
2016-12-06,12.13,12.18,12.09,12.13,2276987.4268641854
2016-12-07,12.12,12.245,12.05,12.22,4830155.60811652
2016-12-08,12.24,12.41,12.205,12.385,2765133.822980207
2016-12-09,12.405,12.505,12.335,12.46,3391036.9724884853
2016-12-12,12.41,12.495,12.325,12.44,3245661.6457114406
2016-12-13,12.45,12.645,12.44,12.53,2296337.607369601
2016-12-14,12.52,12.62,12.395,12.42,2800582.5967882485
2016-12-15,12.4,12.51,12.385,12.39,2305280.717042201
2016-12-16,12.43,12.54,12.37,12.37,7229279.223204283
2016-12-19,12.375,12.425,12.355,12.405,1529560.5626789494
2016-12-20,12.42,12.455,12.355,12.38,955528.4451636998
2016-12-21,12.355,12.415,12.285,12.375,1109682.5594423006
2016-12-22,12.37,12.4,12.29,12.395,615769.9489605378
2016-12-23,12.4,12.42,12.33,12.39,794811.4029627786
2016-12-28,12.385,12.44,12.36,12.42,1929346.4459106189
2016-12-29,12.415,12.51,12.395,12.5,1579957.6745923068
2016-12-30,12.505,12.53,12.405,12.425,937871.2809660152
2017-01-03,12.45,12.47,12.345,12.42,1244745.4251213744
2017-01-04,12.405,12.495,12.37,12.44,1242932.901780157
2017-01-05,12.45,12.495,12.38,12.4,1630877.629777169
2017-01-06,12.395,12.395,12.29,12.37,1122932.901780157
2017-01-09,12.34,12.355,12.28,12.295,1229971.3681065603
2017-01-10,12.295,12.325,12.24,12.285,1413459.4796464583
2017-01-11,12.295,12.31,12.225,12.305,1435498.568405328
2017-01-12,12.285,12.29,12.19,12.235,1275189.8419021538
2017-01-13,12.245,12.29,12.225,12.245,1781959.4174032118
2017-01-16,12.27,12.27,12.19,12.25,549473.4221336986
2017-01-17,12.245,12.255,12.17,12.2,1336372.4635877009
2017-01-18,12.205,12.365,12.2,12.305,2341112.9092493467
2017-01-19,12.29,12.3,12.205,12.24,1444830.075936761
2017-01-20,12.25,12.405,12.245,12.35,1866201.917091996
2017-01-23,12.32,12.365,12.11,12.24,1683948.711564795
2017-01-24,12.235,12.265,12.085,12.22,2180490.476783269
2017-01-25,12.22,12.26,12.165,12.255,2055530.9348935643
2017-01-26,12.245,12.275,12.155,12.2,1737004.8549732356
2017-01-27,12.2,12.27,12.17,12.2,1425186.1073073572
2017-01-30,12.2,12.2,12.005,12.02,2522559.4423005106
2017-01-31,12.01,12.025,11.865,11.995,2100261.4216357525
2017-02-01,12.0,12.015,11.895,11.895,1976153.3673596417
2017-02-02,11.905,11.92,11.765,11.825,1927484.1279721155
2017-02-03,11.925,11.925,11.775,11.85,1684874.891074319
2017-02-06,11.845,11.85,11.74,11.85,1503034.9807045937
2017-02-07,11.845,11.94,11.835,11.905,1090506.660027387
2017-02-08,11.885,11.98,11.85,11.955,1805029.2543259056
2017-02-09,11.975,12.07,11.94,12.015,1739808.2908004485
2017-02-10,12.04,12.04,11.895,11.925,1824533.798082908
2017-02-13,11.955,11.96,11.85,11.91,1275324.2873148264
2017-02-14,11.9,11.95,11.825,11.92,918740.1966886594
2017-02-15,11.93,12.015,11.89,12.0,1536103.5727623554
2017-02-16,12.0,12.01,11.905,12.005,1204854.973235404
2017-02-17,11.995,12.0,11.93,11.96,953840.4083156978
2017-02-21,11.93,12.095,11.905,12.09,1729610.3572762357
2017-02-22,12.07,12.1,12.005,12.09,1756350.056018922
2017-02-23,12.19,12.55,12.105,12.465,17252851.985559568
2017-02-24,12.445,12.445,12.29,12.335,2944429.229428607
2017-02-27,12.335,12.335,12.16,12.225,2671898.4190215366
2017-02-28,12.225,12.295,12.15,12.15,2763241.628283332
2017-03-01,12.19,12.27,12.145,12.145,2682106.311465206
2017-03-02,12.15,12.315,12.06,12.265,2078929.416158347
2017-03-03,12.255,12.27,12.19,12.255,1839088.7588696629
2017-03-06,12.26,12.315,12.16,12.275,2342756.130959791
2017-03-07,12.285,12.415,12.255,12.345,3275244.615959169
2017-03-08,12.35,12.475,12.315,12.395,2706998.630648575
2017-03-09,12.38,12.465,12.37,12.39,2159277.9783393503
2017-03-10,12.375,12.46,12.345,12.415,2277604.8798705344
2017-03-13,12.44,12.575,12.39,12.56,3335690.2776048803
2017-03-14,12.515,12.555,12.415,12.415,2223099.713681066
2017-03-15,12.43,12.61,12.395,12.565,1626411.0544005977
2017-03-16,12.56,12.675,12.545,12.585,2298548.4874891075
2017-03-17,12.545,12.6,12.47,12.47,7661924.561185112
2017-03-20,12.485,12.53,12.36,12.45,3264623.4283580235
2017-03-21,12.45,12.575,12.39,12.44,2744195.194821362
2017-03-22,12.405,12.61,12.405,12.575,1844207.643470684
2017-03-23,12.54,12.79,12.52,12.72,2571985.5595667874
2017-03-24,12.675,12.84,12.665,12.78,4047728.1214988176
2017-03-27,12.78,12.85,12.735,12.835,2044690.65106436
2017-03-28,12.815,12.955,12.78,12.8,2632391.3855346697
2017-03-29,12.785,12.795,12.7,12.735,1690989.6676210633
2017-03-30,12.75,12.78,12.665,12.715,2337413.1706709825
2017-03-31,12.705,12.845,12.705,12.705,1505698.9916594052
2017-04-03,12.69,12.775,12.575,12.61,2546216.8554711817
2017-04-04,12.605,12.63,12.59,12.605,1713282.7088260923
2017-04-05,12.58,12.64,12.52,12.535,1945708.9505788623
2017-04-06,12.57,12.585,12.435,12.45,1779564.297273746
2017-04-07,12.465,12.465,12.385,12.4,1670563.9238142662
2017-04-10,12.375,12.53,12.37,12.485,1231350.678451388
2017-04-11,12.445,12.52,12.37,12.505,1038934.3956180756
2017-04-12,12.48,12.64,12.425,12.62,2028791.2361508776
2017-04-13,12.605,12.72,12.555,12.585,1751599.6514378192
2017-04-17,12.63,12.85,12.625,12.78,1434393.1283455747
2017-04-18,12.735,12.905,12.73,12.84,2044596.041329516
2017-04-19,12.835,12.865,12.705,12.765,2106515.623054899
2017-04-20,12.745,12.925,12.745,12.84,1778189.966388647
2017-04-21,12.83,12.92,12.76,12.92,1199970.1232416283
2017-04-24,12.92,13.065,12.92,12.97,1865753.76571642
2017-04-25,12.96,13.24,12.955,13.16,3469886.717291174
2017-04-26,13.155,13.36,13.1,13.33,3150389.6427237648
2017-04-27,13.295,13.45,13.22,13.365,2154318.4364496456
2017-04-28,13.365,13.515,13.305,13.49,2378150.130710818
2017-05-01,13.48,13.5,13.33,13.405,2208714.0545250843
2017-05-02,13.405,13.77,13.38,13.555,2741117.888709076
2017-05-03,13.55,13.69,13.4,13.53,3720980.953566538
2017-05-04,13.53,13.885,13.53,13.655,4111266.027636002
2017-05-05,13.655,13.795,13.525,13.73,2718496.203161957
2017-05-08,13.72,13.885,13.67,13.73,2769515.747541392
2017-05-09,13.715,13.79,13.59,13.68,2990175.525955434
2017-05-10,13.64,13.76,13.62,13.725,3077121.8722768584
2017-05-11,13.67,13.745,13.51,13.575,6498424.000995892
2017-05-12,13.57,13.685,13.55,13.605,2230300.0124486494
2017-05-15,13.62,13.735,13.61,13.7,2318526.0799203287
2017-05-16,13.745,13.835,13.68,13.685,2161040.7070832816
2017-05-17,13.66,13.67,13.39,13.415,3439571.766463339
2017-05-18,13.415,13.54,13.28,13.405,2995125.108925682
2017-05-19,13.385,13.525,13.35,13.515,1967982.073944977
2017-05-23,13.51,13.575,13.395,13.43,2535057.886219345
2017-05-24,13.435,13.475,13.3,13.395,2149159.716170796
2017-05-25,13.395,13.46,13.335,13.38,2038122.7436823107
2017-05-26,13.37,13.46,13.305,13.365,2118889.580480518
2017-05-29,13.34,13.435,13.285,13.33,1210521.598406573
2017-05-30,13.3,13.545,13.3,13.4,2687932.279347691
2017-05-31,13.395,13.535,13.395,13.44,1952585.5844640853
2017-06-01,13.44,13.615,13.4,13.555,3215187.352172289
2017-06-02,13.57,13.615,13.525,13.61,2080687.1654425496
2017-06-05,13.555,13.595,13.455,13.545,2059419.892941616
2017-06-06,13.55,13.655,13.47,13.535,2450501.6805676585
2017-06-07,13.52,13.62,13.48,13.535,2590314.950827836
2017-06-08,13.555,13.575,13.4,13.525,2496765.840906262
2017-06-09,13.53,13.57,13.295,13.385,2363739.5742561934
2017-06-12,13.355,13.51,13.265,13.3,2411617.0795468693
2017-06-13,13.3,13.39,13.28,13.335,1686971.2436200674
2017-06-14,13.345,13.39,13.275,13.315,2313377.3185609365
2017-06-15,13.265,13.355,13.205,13.34,2303577.7418150133
2017-06-16,13.195,13.215,12.565,12.86,10612702.60176771
2017-06-19,12.92,12.93,12.75,12.825,3540923.68977966
2017-06-20,12.83,12.91,12.795,12.825,2631684.302253206
2017-06-21,12.81,12.915,12.76,12.87,2730516.6189468447
2017-06-22,12.855,12.96,12.845,12.895,2966259.180878875
2017-06-23,12.855,13.01,12.755,12.9,2506625.1711689285
2017-06-26,12.9,12.96,12.885,12.915,1098145.1512510893
2017-06-27,12.91,12.985,12.895,12.955,1817472.9241877256
2017-06-28,13.01,13.075,12.885,12.915,1752316.6936387403
2017-06-29,12.835,12.855,12.66,12.755,1926418.5235901903
2017-06-30,12.755,12.785,12.655,12.745,1521961.907133076
2017-07-04,12.675,12.745,12.565,12.645,1241055.645462467
2017-07-05,12.645,12.685,12.595,12.625,1682136.1882235778
2017-07-06,12.605,12.635,12.55,12.58,1816765.840906262
2017-07-07,12.55,12.56,12.47,12.53,4910822.855720155
2017-07-10,12.475,12.605,12.475,12.55,1374047.0558944356
2017-07-11,12.515,12.54,12.47,12.51,1380853.9773434584
2017-07-12,12.53,12.66,12.51,12.55,1566861.6955060377
2017-07-13,12.555,12.63,12.495,12.61,1614360.7618573387
2017-07-14,12.58,12.62,12.525,12.59,1583891.4477779162
2017-07-17,12.58,12.58,12.51,12.525,2052154.8611975603
2017-07-18,12.455,12.565,12.42,12.545,1562091.3730860204
2017-07-19,12.55,12.685,12.545,12.59,1450855.2222083905
2017-07-20,12.675,12.68,12.57,12.675,1105848.3754512635
2017-07-21,12.605,12.65,12.545,12.605,1835737.582472302
2017-07-24,12.575,12.61,12.46,12.52,1404581.10295033
2017-07-25,12.48,12.675,12.48,12.63,1426266.6500684677
2017-07-26,12.675,12.675,12.015,12.155,9475891.94572389
2017-07-27,12.095,12.235,12.065,12.15,4402723.764471555
2017-07-28,12.105,12.11,12.02,12.025,4171502.551973112
2017-07-31,12.015,12.1,11.975,12.0,2989463.463214241
2017-08-01,12.005,12.05,11.92,11.965,3287817.751773933
2017-08-02,11.93,12.165,11.93,12.085,4259653.927548861
2017-08-03,12.105,12.175,11.985,12.01,2800921.2000497947
2017-08-04,12.035,12.085,11.995,12.035,2113621.312087639
2017-08-08,12.01,12.13,12.01,12.07,2604615.9591684304
2017-08-09,12.03,12.1,12.005,12.02,2761513.7557575004
2017-08-10,12.005,12.04,11.93,12.01,2694296.0288808667
2017-08-11,11.995,12.1,11.975,12.01,2154756.628905764
2017-08-14,12.035,12.215,12.025,12.125,2508462.591808789
2017-08-15,12.1,12.125,12.03,12.085,1441912.11253579
2017-08-16,12.1,12.2,12.06,12.065,1957953.4420515376
2017-08-17,12.045,12.17,12.025,12.055,1853290.1780156847
2017-08-18,12.045,12.05,11.945,11.985,1933439.561807544
2017-08-21,11.96,12.08,11.96,12.035,1726921.449022781
2017-08-22,12.035,12.065,11.98,11.995,2871121.623303872
2017-08-23,11.95,12.06,11.94,12.0,2957480.393377319
2017-08-24,11.98,12.03,11.835,11.84,3066789.493339973
2017-08-25,11.845,11.855,11.725,11.825,3495889.455994025
2017-08-28,11.785,11.93,11.745,11.885,2410919.9551848625
2017-08-29,11.83,11.95,11.77,11.935,1891960.662268144
2017-08-30,11.945,11.965,11.87,11.9,2380888.8335615587
2017-08-31,11.89,11.975,11.875,11.97,2339848.126478277
2017-09-01,11.66,11.885,11.52,11.545,5662795.966637621
2017-09-05,11.52,11.58,11.44,11.47,4052931.656915225
2017-09-06,11.48,11.58,11.45,11.545,3776083.654923441
2017-09-07,11.565,11.64,11.495,11.525,3320662.2681439067
2017-09-08,11.52,11.545,11.425,11.43,2883191.8336860454
2017-09-11,11.45,11.585,11.45,11.565,2338448.8982945355
2017-09-12,11.565,11.62,11.495,11.545,2071599.6514378192
2017-09-13,11.53,11.585,11.485,11.485,2298692.8918212377
2017-09-14,11.535,11.795,11.53,11.67,3361822.482260675
2017-09-15,11.67,11.955,11.555,11.835,9099733.59890452
2017-09-18,11.86,11.875,11.765,11.865,3169426.117266277
2017-09-19,11.87,11.97,11.78,11.82,3655052.906759617
2017-09-20,11.805,11.895,11.805,11.86,2091607.120627412
2017-09-21,11.855,11.9,11.845,11.865,1842673.9698742689
2017-09-22,11.875,11.955,11.76,11.775,2636897.7965890705
2017-09-25,11.74,11.885,11.73,11.835,2335147.5164944604
2017-09-26,11.845,11.93,11.835,11.905,2033710.942362754
2017-09-27,11.92,11.96,11.81,11.91,3338234.7815262047
2017-09-28,11.885,12.09,11.87,12.0,3403859.08128968
2017-09-29,12.035,12.16,11.995,12.085,3042116.270384664
2017-10-02,12.11,12.16,12.065,12.14,1564142.9104942116
2017-10-03,12.195,12.295,12.18,12.2,2569555.583219221
2017-10-04,12.215,12.285,12.18,12.25,2303632.515872028
2017-10-05,12.26,12.285,12.225,12.255,2038172.5382795967
2017-10-06,12.26,12.305,12.225,12.285,1805392.754886095
2017-10-10,12.295,12.325,12.24,12.275,1571318.311963152
2017-10-11,12.275,12.305,12.22,12.225,1481458.9817004856
2017-10-12,12.24,12.28,12.19,12.195,1185728.868417777
2017-10-13,12.17,12.285,12.17,12.27,1910135.690277605
2017-10-16,12.245,12.27,12.195,12.225,1107511.5150006225
2017-10-17,12.215,12.27,12.165,12.235,1144474.0445661647
2017-10-18,12.225,12.245,12.12,12.14,1449271.7540146897
2017-10-19,12.085,12.225,12.08,12.17,1117171.6668741442
2017-10-20,12.185,12.22,12.055,12.1,1835961.6581600893
2017-10-23,12.105,12.18,12.09,12.18,1634114.278600772
2017-10-24,12.185,12.26,12.16,12.19,1134704.3445786133
2017-10-25,12.155,12.18,12.085,12.125,1483953.691024524
2017-10-26,12.125,12.195,12.035,12.045,2119551.8486244245
2017-10-27,12.065,12.085,11.93,11.99,2298110.295032989
2017-10-30,11.955,12.025,11.945,11.98,1071758.994149135
2017-10-31,11.975,12.01,11.805,11.815,2760617.453006349
2017-11-01,11.8,11.935,11.75,11.885,3602260.674716793
2017-11-02,11.89,12.03,11.89,11.955,2863229.17963401
2017-11-03,11.96,11.975,11.815,11.895,1946381.177642226
2017-11-06,11.875,11.96,11.845,11.875,1727125.6068716545
2017-11-07,11.845,11.92,11.81,11.815,2349000.37345948
2017-11-08,11.84,11.99,11.815,11.98,3679621.561060625
2017-11-09,11.91,12.085,11.91,12.075,1625494.8338105318
2017-11-10,12.06,12.275,12.035,12.255,2706226.814390639
2017-11-13,12.195,12.32,12.18,12.2,1779315.324287315
2017-11-14,12.18,12.28,12.105,12.27,1345230.922444915
2017-11-15,12.4,12.49,12.245,12.29,3828123.988547242
2017-11-16,12.245,12.355,12.235,12.27,3042982.696377443
2017-11-17,12.275,12.35,12.25,12.285,1724665.7537657165
2017-11-20,12.28,12.33,12.245,12.255,1255381.5511017055
2017-11-21,12.245,12.29,12.205,12.23,1329500.809162206
2017-11-22,12.21,12.25,12.11,12.15,1390439.4373210508
2017-11-23,12.115,12.15,12.09,12.105,906406.074940869
2017-11-24,12.11,12.125,12.085,12.11,1015356.6538030624
2017-11-27,12.095,12.135,12.075,12.105,1287344.703099714
2017-11-28,12.115,12.17,12.085,12.09,2058110.295032989
2017-11-29,12.09,12.13,12.02,12.095,1845079.048923192
2017-11-30,12.085,12.185,12.05,12.055,1690521.598406573
2017-12-01,12.065,12.135,12.025,12.07,2251522.469812026
2017-12-04,12.05,12.115,12.03,12.05,1189104.9421137806
2017-12-05,12.065,12.09,12.05,12.06,1324835.0553964896
2017-12-06,12.05,12.21,12.045,12.16,2003729.615336736
2017-12-07,12.155,12.21,12.04,12.055,2098359.26801942
2017-12-08,12.055,12.115,12.025,12.1,1309209.5107680818
2017-12-11,12.1,12.165,12.075,12.12,1567060.8738951825
2017-12-12,12.145,12.27,12.095,12.255,2585484.8748910744
2017-12-13,12.245,12.255,12.08,12.105,3290825.345450019
2017-12-14,12.12,12.215,12.06,12.095,1966787.0036101085
2017-12-15,12.115,12.225,12.04,12.145,5838755.135067846
2017-12-18,12.16,12.32,12.135,12.26,1898473.7955931784
2017-12-19,12.27,12.315,12.195,12.23,2372926.677455496
2017-12-20,12.14,12.205,12.12,12.145,2383064.8574629654
2017-12-21,12.12,12.23,12.115,12.17,2283983.567782896
2017-12-22,12.145,12.21,12.12,12.14,2155618.075438815
2017-12-27,12.115,12.175,12.115,12.13,1717589.9414913484
2017-12-28,12.145,12.165,12.085,12.13,1575257.06460849
2017-12-29,12.14,12.19,12.12,12.15,1097313.58147641
2018-01-02,12.095,12.23,12.0,12.22,2304553.7159218225
2018-01-03,12.195,12.2,12.075,12.095,2717206.5230922448
2018-01-04,12.105,12.2,12.06,12.1,2008425.2458608244
2018-01-05,12.045,12.155,12.045,12.1,1931383.044939624
2018-01-08,12.11,12.115,11.94,11.98,2244516.369973858
2018-01-09,11.98,12.145,11.96,12.09,2867023.527947218
2018-01-10,12.035,12.11,11.935,12.03,2433292.6677455497
2018-01-11,12.01,12.04,11.93,11.965,2224040.831569775
2018-01-12,11.95,12.04,11.93,12.005,1666744.6782024151
2018-01-15,11.98,12.105,11.98,12.09,1733713.4320926182
2018-01-16,12.14,12.145,12.04,12.105,2796857.9609112414
2018-01-17,12.09,12.22,12.08,12.21,2340993.40221586
2018-01-18,12.15,12.345,12.14,12.325,2882868.168803685
2018-01-19,12.295,12.36,12.235,12.255,2813315.0753143285
2018-01-22,12.215,12.405,12.215,12.34,2529475.911863563
2018-01-23,12.355,12.44,12.275,12.35,2477216.482011702
2018-01-24,12.37,12.42,12.295,12.34,2411502.551973111
2018-01-25,12.325,12.37,12.295,12.305,2163560.313705963
2018-01-26,12.32,12.455,12.31,12.415,1981859.8282086395
2018-01-29,12.315,12.415,12.315,12.33,1605691.522469812
2018-01-30,12.25,12.275,11.755,11.94,5433143.283953692
2018-01-31,11.935,11.94,11.835,11.87,3473935.0180505416
2018-02-01,11.865,11.89,11.62,11.665,3701327.0260176775
2018-02-02,11.65,11.675,11.525,11.58,3172672.7250093366
2018-02-05,11.575,11.655,11.525,11.555,3074089.381302129
2018-02-06,11.475,11.58,11.29,11.535,4065504.792729989
2018-02-07,11.53,11.63,11.465,11.57,2402449.894186481
2018-02-08,11.535,11.67,11.355,11.375,2271116.643844143
2018-02-09,11.42,11.465,11.275,11.4,3302039.08875887
2018-02-12,11.44,11.6,11.43,11.57,1886458.35926802
2018-02-13,11.525,11.565,11.4,11.465,1596265.4052035357
2018-02-14,11.42,11.54,11.36,11.49,1491876.0114527575
2018-02-15,11.575,11.58,11.375,11.53,1915364.1229926555
2018-02-16,11.495,11.74,11.49,11.735,1621063.1146520604
2018-02-20,11.7,11.775,11.605,11.715,2108213.618822358
2018-02-21,11.69,11.72,11.45,11.635,2034876.1359392507
2018-02-22,11.615,11.625,11.395,11.43,3379987.551350679
2018-02-23,11.415,11.555,11.41,11.555,1715140.0473048675
2018-02-26,11.56,11.82,11.52,11.65,4141575.999004109
2018-02-27,11.625,12.015,11.62,11.79,3336148.3878999134
2018-02-28,11.785,11.905,11.73,11.745,3311669.36387402
2018-03-01,11.69,11.78,11.54,11.58,3490461.84488983
2018-03-02,11.525,11.665,11.44,11.535,2875135.067845139
2018-03-05,11.51,11.685,11.49,11.63,3339882.9826963777
2018-03-06,11.635,11.79,11.525,11.75,3138623.179385037
2018-03-07,11.75,11.86,11.67,11.685,2214709.324038342
2018-03-08,11.685,11.825,11.68,11.765,2101785.13631271
2018-03-09,11.79,11.86,11.75,11.845,2271046.9314079424
2018-03-12,11.835,12.045,11.835,11.93,3062183.493091
2018-03-13,11.94,11.995,11.895,11.92,2100878.8746421016
2018-03-14,11.93,12.035,11.875,11.935,1894500.18672974
2018-03-15,11.96,11.985,11.8,11.84,2641309.5979086272
2018-03-16,11.85,12.01,11.77,11.77,4906236.773310096
2018-03-19,11.755,11.865,11.755,11.845,1905554.5873272752
2018-03-20,11.845,11.96,11.745,11.905,3479148.5123864063
2018-03-21,11.9,11.945,11.765,11.79,2891771.4427984566
2018-03-22,11.755,11.78,11.63,11.635,1888475.0404581104
2018-03-23,11.665,11.695,11.415,11.43,1808534.7939748536
2018-03-26,11.49,11.525,11.39,11.475,1319845.6367484129
2018-03-27,11.485,11.505,11.295,11.355,1959756.0064732973
2018-03-28,11.37,11.59,11.37,11.535,1739141.0431968132
2018-03-29,11.545,11.67,11.545,11.64,1000438.1924561186
2018-04-02,11.63,11.665,11.505,11.525,1144857.4629652684
2018-04-03,11.55,11.565,11.415,11.495,1845382.7959666376
2018-04-04,11.46,11.615,11.39,11.55,1848016.9301630773
2018-04-05,11.585,11.59,11.45,11.555,1903239.138553467
2018-04-06,11.52,11.62,11.46,11.465,1160592.555707706
2018-04-09,11.5,11.725,11.47,11.71,1127334.7441802565
2018-04-10,11.76,11.77,11.47,11.485,1211323.2914228807
2018-04-11,11.475,11.535,11.39,11.405,1331238.6406074942
2018-04-12,11.435,11.44,11.36,11.42,1203336.2380181751
2018-04-13,11.415,11.44,11.3,11.32,1186296.5268268394
2018-04-16,11.33,11.365,11.275,11.345,956648.8236026393
2018-04-17,11.355,11.47,11.33,11.375,1745101.4564919707
2018-04-18,11.36,11.605,11.355,11.58,1242290.551475165
2018-04-19,11.585,11.715,11.565,11.685,1855784.887339724
2018-04-20,11.705,11.8,11.66,11.705,1448440.18424001
2018-04-23,11.74,11.92,11.735,11.845,1561419.1460226567
2018-04-24,11.85,11.89,11.535,11.54,2047125.6068716545
2018-04-25,11.555,11.675,11.495,11.65,1537099.4647080794
2018-04-26,11.655,11.815,11.64,11.71,1556529.3165691523
2018-04-27,11.74,11.855,11.73,11.8,635269.5132578115
2018-04-30,11.83,11.83,11.655,11.68,1498847.255072825
2018-05-01,11.69,11.755,11.605,11.725,1777069.5879497076
2018-05-02,11.895,11.9,11.65,11.705,1653359.890451886
2018-05-03,11.67,11.715,11.565,11.565,1757754.2636623927
2018-05-04,11.555,11.62,11.485,11.585,1750957.3011328273
2018-05-07,11.6,11.725,11.575,11.64,2045636.7484127968
2018-05-08,11.65,11.79,11.645,11.735,1886433.4619693763
2018-05-09,11.72,11.785,11.63,11.685,1694435.453753268
2018-05-10,11.695,11.86,11.675,11.86,2591928.295779908
2018-05-11,11.85,11.965,11.73,11.77,2745823.4781526206
2018-05-14,11.785,11.915,11.78,11.835,1935750.031121624
2018-05-15,11.835,11.95,11.705,11.835,2889520.727001121
2018-05-16,11.845,11.955,11.745,11.76,2987875.015560812
2018-05-17,11.765,11.885,11.71,11.725,2926906.510643596
2018-05-18,11.735,11.81,11.71,11.765,1743931.283455745
2018-05-22,11.78,11.825,11.645,11.72,1851218.72276858
2018-05-23,11.69,11.845,11.685,11.78,1695844.6408564672
2018-05-24,11.795,11.82,11.69,11.73,1488539.7734345824
2018-05-25,11.73,11.845,11.73,11.8,1736631.395493589
2018-05-28,11.79,11.835,11.675,11.72,906112.2868168805
2018-05-29,11.69,11.895,11.67,11.815,2366941.366861696
2018-05-30,11.85,11.95,11.8,11.92,2111036.9724884853
2018-05-31,11.885,11.995,11.85,11.99,2708143.906386157
2018-06-01,11.99,12.135,11.955,12.005,2062641.6033860329
2018-06-04,12.01,12.01,11.9,11.955,40333.62380181751
2018-06-05,11.965,12.045,11.88,11.935,1396320.1792605503
2018-06-06,11.94,11.945,11.73,11.735,2273611.3531681816
2018-06-07,11.735,11.785,11.53,11.535,2436803.1868542265
2018-06-08,11.535,11.69,11.48,11.69,1972269.3887713184
2018-06-11,11.71,11.81,11.695,11.74,1589901.65567036
2018-06-12,11.755,11.8,11.685,11.8,1413837.9185858336
2018-06-13,11.795,11.815,11.695,11.735,1309906.6351300883
2018-06-14,11.715,11.885,11.69,11.82,1421078.0530312462
2018-06-15,11.795,12.0,11.745,11.895,4052508.402838293
2018-06-18,11.87,12.0,11.795,11.98,1337119.3825469937
2018-06-19,11.965,11.985,11.86,11.9,1312520.8514876135
2018-06-20,11.955,12.225,11.93,12.21,2208858.458857214
2018-06-21,12.175,12.205,12.08,12.105,1885049.1721648204
2018-06-22,12.12,12.17,12.075,12.115,1231390.514129217
2018-06-25,12.11,12.145,12.05,12.115,1593994.771567285
2018-06-26,12.145,12.315,12.07,12.215,2086099.838167559
2018-06-27,12.245,12.375,12.205,12.275,2628855.96912735
2018-06-28,12.22,12.265,12.055,12.135,1886279.0987177887
2018-06-29,12.165,12.18,12.09,12.145,1012782.2731233662
2018-07-03,12.18,12.2,12.05,12.075,1561384.2898045564
2018-07-04,12.065,12.13,12.04,12.055,567374.5798580855
2018-07-05,12.045,12.075,11.91,11.92,1587387.028507407
2018-07-06,11.93,12.05,11.91,12.03,1980480.517863812
2018-07-09,12.03,12.11,12.005,12.04,1420789.2443669862
2018-07-10,12.07,12.14,12.025,12.095,1837131.831196316
2018-07-11,12.06,12.265,12.045,12.235,1580191.709199552
2018-07-12,12.24,12.475,12.235,12.435,6759810.780530313
2018-07-13,12.435,12.49,12.4,12.43,971422.8806174533
2018-07-16,12.425,12.51,12.4,12.485,1541491.3481887216
2018-07-17,12.47,12.56,12.42,12.53,1835334.246234284
2018-07-18,12.545,12.56,12.455,12.455,1592530.810407071
2018-07-19,12.435,12.525,12.425,12.505,978419.0215361634
2018-07-20,12.49,12.51,12.405,12.455,1440881.364371966
2018-07-23,12.48,12.48,12.4,12.47,1290994.647080792
2018-07-24,12.46,12.49,12.32,12.355,1454251.213743309
2018-07-25,12.235,12.38,12.16,12.31,1508367.982073945
2018-07-26,12.405,12.525,12.355,12.51,2124262.4175276984
2018-07-27,12.51,12.555,12.395,12.455,1532204.6557948464
2018-07-30,12.46,12.48,12.34,12.35,1494256.1932030376
2018-07-31,12.35,12.375,12.25,12.355,1760717.042200921
2018-08-01,12.395,12.395,12.145,12.205,2396474.542512137
2018-08-02,12.21,12.26,12.1,12.215,1354985.6840532804
2018-08-03,12.2,12.24,12.145,12.225,1014012.1996763352
2018-08-07,12.255,12.27,12.075,12.09,2267820.241503797
2018-08-08,12.085,12.19,12.045,12.165,1352291.7963400972
2018-08-09,12.165,12.25,12.145,12.25,1832147.3920079672
2018-08-10,12.205,12.235,11.985,12.055,2413728.370471804
2018-08-13,12.04,12.145,12.04,12.1,1737906.1371841156
2018-08-14,12.12,12.405,12.115,12.355,2520373.4594796468
2018-08-15,12.325,12.33,12.135,12.26,2266535.540893813
2018-08-16,12.305,12.445,12.295,12.4,2534689.406199428
2018-08-17,12.38,12.475,12.3,12.455,930636.1259803312
2018-08-20,12.45,12.47,12.35,12.37,2000891.323291423
2018-08-21,12.365,12.435,12.35,12.36,1616486.9911614591
2018-08-22,12.355,12.38,12.23,12.23,1697761.7328519856
2018-08-23,12.24,12.31,12.23,12.29,1287464.2101332007
2018-08-24,12.275,12.29,12.22,12.225,939818.2497199054
2018-08-27,12.25,12.305,12.195,12.21,1395284.4516369975
2018-08-28,12.21,12.275,12.04,12.18,2625689.032739948
2018-08-29,12.175,12.33,12.145,12.19,2346356.280343583
2018-08-30,12.2,12.225,12.175,12.215,1449665.1313332506
2018-08-31,12.2,12.24,12.08,12.125,2317226.440931159
2018-09-04,12.12,12.125,11.9,11.9,1814624.6732229555
2018-09-05,12.04,12.505,12.015,12.445,9460126.97622308
2018-09-06,12.45,12.46,12.175,12.23,3006518.112784764
2018-09-07,12.215,12.235,12.005,12.18,2648793.725880742
2018-09-10,12.21,12.225,12.11,12.165,1626177.0197933526
2018-09-11,12.175,12.33,12.09,12.305,3516464.5835926803
2018-09-12,12.305,12.325,12.145,12.215,1888480.019917839
2018-09-13,12.195,12.23,12.135,12.17,1155807.2949085026
2018-09-14,12.18,12.185,11.955,11.99,1896785.7587451765
2018-09-17,11.99,12.13,11.975,12.045,1711968.131457737
2018-09-18,12.035,12.33,12.025,12.295,2270115.7724386905
2018-09-19,12.29,12.355,12.25,12.305,2146281.5884476537
2018-09-20,12.29,12.4,12.25,12.38,2228318.187476659
2018-09-21,12.38,12.39,12.27,12.295,4121951.948213619
2018-09-24,12.31,12.35,12.195,12.225,2479795.842151127
2018-09-25,12.26,12.29,12.035,12.035,2229294.1615834683
2018-09-26,12.03,12.11,11.98,12.02,2363943.732105067
2018-09-27,12.035,12.12,11.99,12.01,2132289.306610233
2018-09-28,12.01,12.065,11.955,11.975,1999681.3145773688
2018-10-01,12.005,12.105,11.725,11.765,3369545.624299764
2018-10-02,11.765,11.835,11.64,11.73,2775655.42138678
2018-10-03,11.745,11.805,11.655,11.675,1524889.8294535044
2018-10-04,11.655,11.675,11.45,11.6,2337886.2193452013
2018-10-05,11.575,11.625,11.46,11.49,1477993.2777293664
2018-10-09,11.5,11.625,11.42,11.535,1696815.635503548
2018-10-10,11.53,11.535,11.385,11.415,1817114.403087265
2018-10-11,11.37,11.455,11.295,11.31,2646816.8803684805
2018-10-12,11.37,11.495,11.28,11.465,2734161.583468194
2018-10-15,11.45,11.505,11.37,11.475,2417716.917714428
2018-10-16,11.475,11.555,11.41,11.52,2411253.57898668
2018-10-17,11.37,11.615,11.37,11.59,3055431.345698992
2018-10-18,11.57,11.67,11.565,11.645,2644073.198058011
2018-10-19,11.645,11.915,11.635,11.895,2379210.755633014
2018-10-22,11.895,11.91,11.76,11.8,2186211.876011453
2018-10-23,11.705,11.855,11.65,11.815,1949717.415660401
2018-10-24,11.825,11.89,11.77,11.845,2237584.96203162
2018-10-25,11.85,11.88,11.7,11.72,1632744.9271754017
2018-10-26,11.695,11.755,11.525,11.66,2022586.829329018
2018-10-29,11.695,11.845,11.68,11.72,1882942.8606996145
2018-10-30,11.72,11.85,11.67,11.835,1381625.7936013944
2018-10-31,11.87,12.015,11.825,11.88,2096631.395493589
2018-11-01,11.865,12.13,11.725,11.765,4206951.3257811535
2018-11-02,12.015,12.355,11.66,11.705,3326288.0
2018-11-05,11.73,12.285,11.715,12.265,4027168.0
2018-11-06,12.275,12.425,12.185,12.425,2279152.0
2018-11-07,12.58,12.95,12.57,12.76,3962160.0
2018-11-08,12.755,12.99,12.55,12.96,3459976.0
2018-11-09,12.905,13.125,12.865,13.105,3711072.0
2018-11-12,12.99,13.28,12.985,13.225,2949924.0
2018-11-13,13.19,13.215,13.125,13.165,2350656.0
2018-11-14,13.085,13.345,13.03,13.19,3013960.0
2018-11-15,13.165,13.28,12.975,13.225,3258860.0
2018-11-16,13.08,13.285,13.08,13.195,2234992.0
2018-11-19,13.195,13.325,13.1,13.205,3332112.0
2018-11-20,13.165,13.235,13.035,13.15,2808120.0
2018-11-21,13.15,13.805,13.13,13.56,4748588.0
2018-11-22,13.57,13.705,13.485,13.485,1225760.0
2018-11-23,13.49,13.775,13.44,13.705,1903684.0
2018-11-26,13.74,13.885,13.675,13.705,2791392.0
2018-11-27,13.71,13.885,13.705,13.73,2417516.0
2018-11-28,13.755,13.86,13.535,13.61,2859392.0
2018-11-29,13.57,13.825,13.555,13.775,2160584.0
2018-11-30,13.78,13.815,13.6,13.77,1771136.0
2018-12-03,13.815,13.87,13.595,13.805,2287172.0
2018-12-04,13.76,13.915,13.725,13.76,2855364.0
2018-12-05,13.795,14.195,13.765,13.945,3801716.0
2018-12-06,13.835,13.985,13.59,13.935,3695888.0
2018-12-07,13.935,13.94,13.62,13.705,3574908.0
2018-12-10,13.695,14.08,13.655,14.005,3481448.0
2018-12-11,14.005,14.165,13.835,13.865,2793824.0
2018-12-12,13.935,13.945,13.715,13.88,3444340.0
2018-12-13,13.915,14.035,13.82,14.01,2261880.0
2018-12-14,13.965,13.985,13.68,13.7,2081484.0
2018-12-17,13.63,13.98,13.63,13.755,2512704.0
2018-12-18,13.77,13.94,13.735,13.77,3462388.0
2018-12-19,13.72,13.955,13.59,13.8,2217820.0
2018-12-20,13.77,13.9,13.59,13.635,2131128.0
2018-12-21,13.655,13.805,13.59,13.7,4763908.0
2018-12-24,13.615,13.72,13.51,13.64,1565096.0
2018-12-27,13.705,13.82,13.61,13.71,2735308.0
2018-12-28,13.775,13.81,13.66,13.68,2533252.0
2018-12-31,13.685,13.88,13.595,13.795,1267972.0
2019-01-02,13.76,13.95,13.645,13.78,2147132.0
2019-01-03,13.715,13.795,13.625,13.695,2291808.0
2019-01-04,13.755,13.835,13.66,13.725,1689156.0
2019-01-07,13.77,13.905,13.65,13.85,2503884.0
2019-01-08,13.89,14.015,13.84,13.96,2053064.0
2019-01-09,13.96,14.14,13.96,14.1,2300760.0
2019-01-10,14.125,14.245,14.075,14.195,2301476.0
2019-01-11,14.2,14.48,14.17,14.415,2578924.0
2019-01-14,14.41,14.525,14.325,14.46,2908228.0
2019-01-15,14.49,14.645,14.465,14.585,2265512.0
2019-01-16,14.6,14.61,14.425,14.485,3019376.0
2019-01-17,14.485,14.61,14.435,14.515,2844952.0
2019-01-18,14.54,14.55,14.355,14.36,3392328.0
2019-01-21,14.385,14.53,14.345,14.38,1561988.0
2019-01-22,14.41,14.45,14.31,14.43,2399204.0
2019-01-23,14.4,14.565,14.305,14.32,3037468.0
2019-01-24,14.345,14.475,14.275,14.28,2986548.0
2019-01-25,14.37,14.445,14.145,14.265,2179152.0
2019-01-28,14.24,14.4,14.195,14.345,1432272.0
2019-01-29,14.315,14.4,14.15,14.31,1438980.0
2019-01-30,14.31,14.355,14.145,14.24,2172344.0
2019-01-31,14.275,14.4,14.23,14.36,1048952.0
2019-02-01,14.37,14.48,14.31,14.435,916060.0
2019-02-04,14.475,14.575,14.41,14.565,1192516.0
2019-02-05,14.585,14.93,14.565,14.91,1787236.0
2019-02-06,14.935,15.05,14.835,15.025,1405608.0
2019-02-07,15.02,15.085,14.885,15.02,1471568.0
2019-02-08,15.02,15.09,14.92,15.04,855004.0
2019-02-11,15.12,15.125,14.97,14.98,1422700.0
2019-02-12,14.98,15.195,14.96,15.115,1601508.0
2019-02-13,15.11,15.17,15.005,15.015,1073768.0
2019-02-14,15.015,15.2,14.9,15.09,1510668.0
2019-02-15,15.07,15.16,15.01,15.06,1722212.0
2019-02-19,15.095,15.11,14.94,15.055,1263756.0
2019-02-20,15.055,15.165,15.005,15.02,1646240.0
2019-02-21,14.665,14.875,14.22,14.785,4911908.0
2019-02-22,14.5,14.8,14.435,14.465,3967100.0
2019-02-25,14.5,14.78,14.5,14.66,2790228.0
2019-02-26,14.615,14.815,14.605,14.765,2339224.0
2019-02-27,14.68,14.86,14.68,14.815,1947872.0
2019-02-28,14.795,14.91,14.725,14.795,1827176.0
2019-03-01,14.82,14.89,14.625,14.645,1765572.0
2019-03-04,14.64,14.81,14.64,14.745,1630980.0
2019-03-05,14.755,14.805,14.61,14.62,1534944.0
2019-03-06,14.645,14.68,14.59,14.665,1531340.0
2019-03-07,14.625,14.93,14.59,14.72,2373744.0
2019-03-08,14.71,14.76,14.54,14.62,1543568.0
2019-03-11,14.625,14.8,14.59,14.66,2120628.0
2019-03-12,14.645,14.68,14.585,14.67,1973620.0
2019-03-13,14.685,14.69,14.635,14.65,2069952.0
2019-03-14,14.675,14.825,14.65,14.74,1970784.0
2019-03-15,14.785,14.9,14.695,14.89,4655188.0
2019-03-18,14.86,14.88,14.74,14.845,1778888.0
2019-03-19,14.845,14.85,14.7,14.77,1250012.0
2019-03-20,14.735,14.775,14.67,14.67,1324812.0
2019-03-21,14.65,14.905,14.575,14.905,1408404.0
2019-03-22,14.855,14.925,14.75,14.88,1639452.0
2019-03-25,14.855,15.015,14.775,14.935,1657140.0
2019-03-26,15.015,15.05,14.805,14.86,1556776.0
2019-03-27,14.87,15.065,14.855,14.97,2128656.0
2019-03-28,14.995,15.15,14.95,15.07,1377892.0
2019-03-29,15.04,15.06,14.89,14.945,1169664.0
2019-04-01,14.995,15.02,14.85,14.955,1511736.0
2019-04-02,14.915,15.11,14.825,15.095,1325928.0
2019-04-03,15.12,15.24,15.06,15.185,1639452.0
2019-04-04,15.19,15.29,15.12,15.16,972856.0
2019-04-05,15.16,15.21,15.045,15.1,1186844.0
2019-04-08,15.11,15.16,15.01,15.075,1388972.0
2019-04-09,15.035,15.105,14.99,15.08,1090568.0
2019-04-10,15.115,15.145,15.035,15.115,1330788.0
2019-04-11,15.15,15.205,15.08,15.085,1385312.0
2019-04-12,15.14,15.155,14.99,15.055,1760016.0
2019-04-15,15.06,15.11,15.02,15.04,1282816.0
2019-04-16,15.055,15.1,15.005,15.005,1397244.0
2019-04-17,15.025,15.07,14.87,14.93,1462296.0
2019-04-18,14.95,15.06,14.9,15.045,1877072.0
2019-04-22,15.03,15.07,15.0,15.04,648956.0
2019-04-23,15.06,15.1,14.88,14.98,1654340.0
2019-04-24,14.995,14.995,14.645,14.71,2333644.0
2019-04-25,14.73,14.875,14.73,14.82,973928.0
2019-04-26,14.815,14.84,14.705,14.765,1340604.0
2019-04-29,14.77,14.875,14.705,14.81,1099988.0
2019-04-30,14.79,14.89,14.69,14.88,1505736.0
2019-05-01,14.71,14.865,14.545,14.59,2351020.0
2019-05-02,14.62,14.9,14.615,14.795,1878128.0
2019-05-03,14.825,14.875,14.72,14.79,1279528.0
2019-05-06,14.735,14.985,14.675,14.97,2125128.0
2019-05-07,14.885,15.395,14.865,15.29,3657388.0
2019-05-08,15.28,15.37,15.16,15.315,3109888.0
2019-05-09,15.275,15.635,15.245,15.5,3596152.0
2019-05-10,15.475,15.59,15.235,15.41,2851124.0
2019-05-13,15.335,15.465,15.025,15.37,2066616.0
2019-05-14,15.365,15.675,15.345,15.67,2747952.0
2019-05-15,15.595,15.73,15.595,15.66,2147384.0
2019-05-16,15.65,15.93,15.65,15.92,2844984.0
2019-05-17,15.87,15.99,15.68,15.865,2268624.0
2019-05-21,15.76,15.94,15.75,15.825,2540124.0
2019-05-22,15.78,15.895,15.715,15.85,2648740.0
2019-05-23,15.82,16.055,15.815,15.87,2454200.0
2019-05-24,15.88,16.07,15.81,15.865,1695452.0
2019-05-27,15.875,16.03,15.87,15.96,2160276.0
2019-05-28,15.87,16.065,15.78,16.05,2162100.0
2019-05-29,15.975,15.985,15.725,15.775,2526584.0
2019-05-30,15.745,15.835,15.65,15.72,1797544.0
2019-05-31,15.7,15.805,15.645,15.725,2310392.0
2019-06-03,15.715,15.775,15.6,15.745,1633492.0
2019-06-04,15.755,15.86,15.665,15.835,2136728.0
2019-06-05,15.885,16.105,15.755,16.035,1666008.0
2019-06-06,16.08,16.215,15.92,16.02,1390512.0
2019-06-07,16.005,16.155,15.915,16.04,1114644.0
2019-06-10,16.045,16.06,15.88,15.935,2008128.0
2019-06-11,15.95,16.005,15.83,15.86,1870012.0
2019-06-12,15.85,15.995,15.815,15.94,1987220.0
2019-06-13,15.97,16.075,15.76,15.825,2002776.0
2019-06-14,15.825,15.88,15.735,15.81,1365552.0
2019-06-17,15.83,16.05,15.775,15.955,2285500.0
2019-06-18,15.97,16.07,15.93,15.97,1575588.0
2019-06-19,15.99,16.05,15.9,16.01,1189680.0
2019-06-20,15.98,16.045,15.83,15.85,1235020.0
2019-06-21,15.85,15.875,15.34,15.34,4285028.0
2019-06-24,15.42,15.445,15.215,15.305,2013572.0
2019-06-25,15.285,15.305,15.185,15.26,1286044.0
2019-06-26,15.23,15.26,15.11,15.17,1339832.0
2019-06-27,15.18,15.295,15.17,15.27,1267080.0
2019-06-28,15.29,15.32,15.13,15.27,1257304.0
2019-07-02,15.295,15.37,15.08,15.2,1943548.0
2019-07-03,15.205,15.345,15.16,15.315,1330228.0
2019-07-04,15.305,15.365,15.225,15.295,426880.0
2019-07-05,15.26,15.335,15.16,15.265,704920.0
2019-07-08,15.235,15.29,15.15,15.205,1063032.0
2019-07-09,15.205,15.365,15.165,15.27,1575520.0
2019-07-10,15.245,15.395,15.245,15.33,1323832.0
2019-07-11,15.315,15.43,15.285,15.395,1047508.0
2019-07-12,15.43,15.445,15.26,15.28,1240288.0
2019-07-15,15.265,15.34,15.19,15.295,899624.0
2019-07-16,15.29,15.29,15.175,15.23,789660.0
2019-07-17,15.255,15.26,15.185,15.24,899808.0
2019-07-18,15.25,15.315,15.205,15.24,997264.0
2019-07-19,15.28,15.395,15.225,15.23,1279076.0
2019-07-22,15.21,15.305,15.21,15.305,632604.0
2019-07-23,15.315,15.455,15.225,15.455,1089304.0
2019-07-24,15.225,15.285,14.83,15.125,3397900.0
2019-07-25,15.14,15.27,14.985,15.215,1549572.0
2019-07-26,15.245,15.5,15.215,15.495,1103232.0
2019-07-29,15.44,15.76,15.43,15.68,2092352.0
2019-07-30,15.63,15.775,15.44,15.56,1919056.0
2019-07-31,15.51,15.635,15.37,15.595,1973864.0
2019-08-01,15.565,15.86,15.565,15.705,2964904.0
2019-08-02,15.67,15.725,15.53,15.67,1493188.0
2019-08-06,15.55,15.805,15.375,15.69,2566160.0
2019-08-07,15.49,15.86,15.475,15.79,2520916.0
2019-08-08,15.8,16.03,15.76,15.89,1750644.0
2019-08-09,15.87,16.2,15.83,16.06,2529664.0
2019-08-12,15.995,16.315,15.995,16.105,2124240.0
2019-08-13,15.995,16.29,15.995,16.225,2468444.0
2019-08-14,16.125,16.26,16.005,16.06,2101264.0
2019-08-15,16.025,16.26,16.025,16.17,1912124.0
2019-08-16,16.255,16.405,16.185,16.395,1486964.0
2019-08-19,16.4,16.565,16.315,16.465,1453732.0
2019-08-20,16.39,16.48,16.3,16.455,1820624.0
2019-08-21,16.445,16.49,16.385,16.445,1443700.0
2019-08-22,16.42,16.51,16.25,16.36,1509860.0
2019-08-23,16.355,16.43,16.14,16.17,1367252.0
2019-08-26,16.21,16.37,16.055,16.22,1117088.0
2019-08-27,16.26,16.35,16.135,16.31,1515904.0
2019-08-28,16.27,16.45,16.2,16.36,1636552.0
2019-08-29,16.375,16.605,16.375,16.55,1396740.0
2019-08-30,16.58,16.65,16.4,16.595,1300236.0
2019-09-03,16.555,16.68,16.46,16.66,1239416.0
2019-09-04,16.675,16.9,16.56,16.8,1764468.0
2019-09-05,16.855,17.035,16.775,16.91,1832900.0
2019-09-06,16.91,16.985,16.74,16.905,1828548.0
2019-09-09,16.915,17.015,16.745,16.97,1452696.0
2019-09-10,16.92,16.94,16.685,16.84,1835568.0
2019-09-11,16.85,16.91,16.52,16.545,3193332.0
2019-09-12,16.575,16.7,16.495,16.525,2355912.0
2019-09-13,16.495,16.635,16.485,16.57,2240036.0
2019-09-16,16.405,16.61,16.405,16.45,2168500.0
2019-09-17,16.455,16.635,16.37,16.52,1954792.0
2019-09-18,16.555,16.76,16.47,16.745,2132188.0
2019-09-19,16.76,16.955,16.745,16.76,2261484.0
2019-09-20,16.78,17.13,16.755,17.13,3793324.0
2019-09-23,17.09,17.255,17.01,17.17,2543516.0
2019-09-24,17.17,17.455,17.155,17.335,1953772.0
2019-09-25,17.32,17.405,17.245,17.31,1609308.0
2019-09-26,17.31,17.4,17.105,17.17,1538808.0
2019-09-27,17.24,17.24,17.015,17.1,1310080.0
2019-09-30,17.1,17.355,17.04,17.26,1454576.0
2019-10-01,17.27,17.4,17.065,17.115,1544896.0
2019-10-02,17.11,17.185,17.015,17.13,1313404.0
2019-10-03,17.095,17.295,17.075,17.2,1574472.0
2019-10-04,17.215,17.245,17.085,17.12,1520984.0
2019-10-07,17.135,17.245,17.045,17.18,987888.0
2019-10-08,17.12,17.18,16.925,16.935,1934300.0
2019-10-09,16.945,17.025,16.905,16.96,2582536.0
2019-10-10,16.94,16.995,16.77,16.8,1726760.0
2019-10-11,16.875,16.925,16.67,16.7,1585920.0
2019-10-15,16.725,16.74,16.6,16.61,1730672.0
2019-10-16,16.59,16.695,16.34,16.385,2861760.0
2019-10-17,16.45,16.5,16.335,16.355,2055200.0
2019-10-18,16.46,16.46,16.27,16.29,920412.0
2019-10-21,16.33,16.375,16.24,16.34,1691288.0
2019-10-22,16.37,16.37,16.19,16.19,1132476.0
2019-10-23,16.2,16.24,15.975,15.98,2132372.0
2019-10-24,16.0,16.015,15.82,15.835,3112728.0
2019-10-25,15.805,15.97,15.74,15.92,4213152.0
2019-10-28,15.9,16.005,15.835,15.965,1165220.0
2019-10-29,15.905,16.035,15.875,15.94,2251368.0
2019-10-30,15.925,16.085,15.92,16.045,758416.0
2019-10-31,16.015,16.09,15.985,16.07,1409184.0
2019-11-01,16.08,16.115,15.91,15.99,1624052.0
2019-11-04,16.015,16.1,15.775,15.81,1765696.0
2019-11-05,15.785,15.825,15.665,15.775,1652164.0
2019-11-06,15.805,16.06,15.745,15.965,1489204.0
2019-11-07,15.98,16.175,15.94,16.08,1411492.0
2019-11-08,16.145,16.195,16.005,16.15,1159464.0
2019-11-11,16.14,16.225,16.04,16.085,844244.0
2019-11-12,16.085,16.17,16.055,16.085,1286632.0
2019-11-13,16.315,16.34,16.04,16.21,1742096.0
2019-11-14,16.265,16.315,15.845,15.85,2144600.0
2019-11-15,15.86,16.03,15.855,15.94,3210396.0
2019-11-18,15.91,16.095,15.91,16.055,2073140.0
2019-11-19,16.085,16.18,15.98,16.07,3031804.0
2019-11-20,16.06,16.26,16.015,16.12,1939312.0
2019-11-21,16.13,16.255,16.085,16.18,1844632.0
2019-11-22,16.185,16.205,16.055,16.14,2000580.0
2019-11-25,16.11,16.35,16.105,16.245,1835288.0
2019-11-26,16.24,16.43,16.11,16.38,2617832.0
2019-11-27,16.33,16.52,16.325,16.395,2050728.0
2019-11-28,16.415,16.525,16.39,16.475,1164608.0
2019-11-29,16.435,16.495,16.29,16.38,1729836.0
2019-12-02,16.37,16.495,16.31,16.435,1876784.0
2019-12-03,16.41,16.51,16.215,16.48,1659328.0
2019-12-04,16.46,16.54,16.325,16.365,1650880.0
2019-12-05,16.365,16.5,16.285,16.41,1604632.0
2019-12-06,16.47,16.64,16.38,16.495,1214320.0
2019-12-09,16.445,16.53,16.275,16.46,809828.0
2019-12-10,16.46,16.54,16.405,16.45,1683052.0
2019-12-11,16.455,16.515,16.32,16.4,1694872.0
2019-12-12,16.37,16.45,16.05,16.135,3365312.0
2019-12-13,16.065,16.14,15.855,15.91,2100156.0
2019-12-16,15.895,15.995,15.855,15.95,962492.0
2019-12-17,15.97,16.045,15.88,15.925,1688336.0
2019-12-18,15.925,15.965,15.695,15.805,1665380.0
2019-12-19,15.77,15.79,15.54,15.545,1933208.0
2019-12-20,15.515,15.635,15.51,15.6,2567728.0
2019-12-23,15.55,15.635,15.51,15.55,735280.0
2019-12-24,15.53,15.6,15.445,15.55,454156.0
2019-12-27,15.555,15.585,15.5,15.575,515576.0
2019-12-30,15.53,15.58,15.375,15.47,869540.0
2019-12-31,15.41,15.515,15.305,15.395,713296.0
2020-01-02,15.395,15.415,15.265,15.335,1043360.0
2020-01-03,15.275,15.425,15.245,15.395,958460.0
2020-01-06,15.385,15.42,15.305,15.33,1077424.0
2020-01-07,15.34,15.495,15.325,15.445,942992.0
2020-01-08,15.445,15.78,15.44,15.525,1836896.0
2020-01-09,15.57,15.68,15.52,15.6,1238640.0
2020-01-10,15.62,15.655,15.53,15.59,878944.0
2020-01-13,15.595,15.605,15.375,15.39,1436492.0
2020-01-14,15.33,15.425,15.325,15.385,1578668.0
2020-01-15,15.41,15.54,15.395,15.47,1233328.0
2020-01-16,15.485,15.655,15.465,15.635,1546216.0
2020-01-17,15.65,15.755,15.63,15.71,985828.0
2020-01-20,15.645,15.76,15.625,15.75,316268.0
2020-01-21,15.76,15.85,15.69,15.805,1166372.0
2020-01-22,15.76,15.965,15.75,15.875,1659924.0
2020-01-23,15.865,16.015,15.775,15.84,1443960.0
2020-01-24,15.88,15.9,15.77,15.84,863320.0
2020-01-27,15.73,16.04,15.685,16.01,1133132.0
2020-01-28,16.0,16.04,15.845,15.915,1589804.0
2020-01-29,15.925,15.985,15.78,15.965,1602548.0
2020-01-30,15.925,16.075,15.885,16.025,1549140.0
2020-01-31,15.995,16.06,15.845,15.91,1016636.0
2020-02-03,15.96,16.025,15.895,15.895,964016.0
2020-02-04,15.975,16.05,15.955,15.98,1326840.0
2020-02-05,16.01,16.125,15.93,16.04,1420316.0
2020-02-06,16.04,16.245,15.97,16.22,1046248.0
2020-02-07,16.23,16.245,16.12,16.175,744264.0
2020-02-10,16.175,16.37,16.12,16.3,792844.0
2020-02-11,16.315,16.395,16.21,16.255,794812.0
2020-02-12,16.225,16.31,16.105,16.225,1265192.0
2020-02-13,16.19,16.275,16.08,16.275,1116324.0
2020-02-14,16.26,16.35,16.135,16.335,672300.0
2020-02-18,16.315,16.465,16.25,16.33,829632.0
2020-02-19,16.35,16.43,16.28,16.335,1709356.0
2020-02-20,16.08,16.185,15.985,16.065,1922316.0
2020-02-21,16.04,16.12,15.935,16.12,1546868.0
2020-02-24,15.89,16.095,15.77,16.085,1629200.0
2020-02-25,15.995,16.2,15.96,16.03,2492680.0
2020-02-26,15.855,16.205,15.855,16.01,2184316.0
2020-02-27,15.955,16.545,15.88,15.935,2056428.0
2020-02-28,15.825,15.91,15.245,15.28,5295820.0
2020-03-02,15.36,15.545,15.165,15.475,4628804.0
2020-03-03,15.49,16.1,15.46,15.89,4241640.0
2020-03-04,16.04,16.52,16.04,16.445,2884632.0
2020-03-05,16.345,16.63,16.2,16.515,2924072.0
2020-03-06,16.37,16.745,16.315,16.625,3348928.0
2020-03-09,15.475,16.415,15.395,15.42,5725292.0
2020-03-10,15.74,15.925,15.47,15.615,5265912.0
2020-03-11,15.54,15.9,15.27,15.31,5302556.0
2020-03-12,15.045,15.045,13.645,13.73,6621500.0
2020-03-13,14.13,15.415,13.94,15.35,7709092.0
2020-03-16,13.855,15.34,13.85,14.915,6375200.0
2020-03-17,15.435,16.825,15.375,16.1,8318472.0
2020-03-18,15.75,16.54,15.4,15.535,6512516.0
2020-03-19,15.595,15.77,15.335,15.42,5829608.0
2020-03-20,15.53,15.975,15.325,15.41,6738384.0
2020-03-23,15.405,15.54,13.625,13.78,3928016.0
2020-03-24,14.265,14.69,13.955,14.69,3955112.0
2020-03-25,14.68,15.985,14.445,15.515,3653360.0
2020-03-26,15.645,15.925,15.395,15.835,3201348.0
2020-03-27,15.67,15.86,15.215,15.52,2282404.0
2020-03-30,15.7,15.985,15.075,15.96,2857680.0
2020-03-31,15.785,16.83,15.71,16.75,3980116.0
2020-04-01,16.405,16.77,16.235,16.615,5901628.0
2020-04-02,16.465,16.695,16.135,16.395,2906364.0
2020-04-03,16.43,16.77,16.245,16.735,2887064.0
2020-04-06,17.085,17.64,16.995,17.415,3951324.0
2020-04-07,17.445,17.775,17.155,17.365,4423156.0
2020-04-08,17.495,17.545,17.065,17.245,2577420.0
2020-04-09,17.28,17.335,16.575,16.615,4458072.0
2020-04-13,16.58,16.79,16.41,16.76,1894852.0
2020-04-14,16.845,17.04,16.72,16.89,2489372.0
2020-04-15,16.9,17.08,16.69,16.815,1718752.0
2020-04-16,17.015,17.14,16.815,16.96,2126600.0
2020-04-17,17.22,17.22,16.77,17.065,2496728.0
2020-04-20,16.92,17.285,16.805,17.25,1398180.0
2020-04-21,17.04,17.265,16.79,16.825,2263496.0
2020-04-22,16.845,17.365,16.845,17.305,1967500.0
2020-04-23,17.19,17.315,17.07,17.155,1686584.0
2020-04-24,17.155,17.33,17.095,17.2,972980.0
2020-04-27,17.37,17.445,17.025,17.315,1773932.0
2020-04-28,17.345,17.415,16.94,16.94,3681048.0
2020-04-29,17.085,17.125,16.2,16.285,4084384.0
2020-04-30,16.335,16.345,15.76,15.815,4721088.0
2020-05-01,15.705,15.885,15.605,15.715,1661968.0
2020-05-04,15.775,15.855,15.555,15.645,1972848.0
2020-05-05,15.645,15.97,15.57,15.89,3551728.0
2020-05-06,15.985,15.99,15.785,15.835,1967696.0
2020-05-07,15.815,15.885,15.52,15.56,2282448.0
2020-05-08,15.63,15.99,15.535,15.99,1622024.0
2020-05-11,15.995,16.55,15.86,16.55,2417156.0
2020-05-12,16.52,16.555,16.145,16.185,1784172.0
2020-05-13,16.16,16.27,15.68,15.71,1655500.0
2020-05-14,15.625,15.895,15.5,15.73,1477028.0
2020-05-15,15.65,15.79,15.55,15.555,1300648.0
2020-05-19,15.81,15.915,15.65,15.86,2202072.0
2020-05-20,15.975,16.01,15.515,15.585,2072684.0
2020-05-21,15.605,15.62,15.375,15.43,2187152.0
2020-05-22,15.48,15.53,15.155,15.33,1789752.0
2020-05-25,15.405,15.49,15.335,15.43,959232.0
2020-05-26,15.57,15.57,15.365,15.45,2990680.0
2020-05-27,15.515,15.57,15.11,15.405,4556192.0
2020-05-28,15.395,15.78,15.355,15.745,2605572.0
2020-05-29,15.72,15.915,15.65,15.735,2332932.0
2020-06-01,15.74,15.84,15.41,15.465,1614132.0
2020-06-02,15.515,15.63,15.345,15.6,1737604.0
2020-06-03,15.7,15.815,15.57,15.69,2194016.0
2020-06-04,15.655,15.755,15.48,15.49,1969516.0
2020-06-05,15.695,15.695,15.465,15.575,2529060.0
2020-06-08,15.575,15.625,15.3,15.31,2187512.0
2020-06-09,15.3,15.35,15.14,15.235,2302000.0
2020-06-10,15.255,15.515,15.23,15.42,3139276.0
2020-06-11,15.335,15.345,15.1,15.125,2057668.0
2020-06-12,15.365,15.51,15.19,15.41,3260084.0
2020-06-15,15.3,15.45,15.17,15.35,2690400.0
2020-06-16,15.555,15.64,15.335,15.465,2671212.0
2020-06-17,15.515,15.6,15.23,15.29,2573552.0
2020-06-18,15.34,15.495,15.275,15.375,1615804.0
2020-06-19,15.475,15.62,15.335,15.575,5550112.0
2020-06-22,15.57,15.705,15.395,15.435,1649556.0
2020-06-23,15.485,15.55,15.02,15.125,4431756.0
2020-06-24,15.115,15.4,15.075,15.34,3748020.0
2020-06-25,15.345,15.47,15.185,15.455,1724096.0
2020-06-26,15.46,15.495,15.125,15.155,1615272.0
2020-06-29,15.19,15.66,15.13,15.59,2676396.0
2020-06-30,15.555,15.655,15.28,15.335,1957132.0
2020-07-02,15.455,15.555,15.375,15.445,2102980.0
2020-07-03,15.5,15.52,15.335,15.475,826520.0
2020-07-06,15.515,15.715,15.4,15.655,1574624.0
2020-07-07,15.595,15.695,15.52,15.615,1188716.0
2020-07-08,15.6,15.655,15.425,15.515,1358340.0
2020-07-09,15.5,15.705,15.425,15.51,949768.0
2020-07-10,15.535,15.66,15.485,15.64,1025784.0
2020-07-13,15.64,15.83,15.54,15.795,1498952.0
2020-07-14,15.745,15.935,15.745,15.87,1943376.0
2020-07-15,15.935,16.25,15.865,16.09,1978572.0
2020-07-16,16.04,16.22,16.025,16.145,777712.0
2020-07-17,16.13,16.365,16.095,16.32,1356248.0
2020-07-20,16.365,16.4,16.27,16.28,1061928.0
2020-07-21,16.28,16.375,15.935,15.955,1734200.0
2020-07-22,16.005,16.03,15.82,15.87,1375404.0
2020-07-23,16.06,16.245,15.935,16.115,2002952.0
2020-07-24,16.13,16.155,15.895,16.035,941908.0
2020-07-27,15.955,16.16,15.955,16.065,825136.0
2020-07-28,16.005,16.105,15.935,15.96,909212.0
2020-07-29,16.035,16.26,15.935,16.19,2464932.0
2020-07-30,16.145,16.245,16.05,16.24,1190996.0
2020-07-31,16.135,16.24,15.88,16.12,971076.0
2020-08-04,16.205,16.265,16.095,16.185,1839904.0
2020-08-05,16.19,16.23,16.09,16.215,1064912.0
2020-08-06,16.135,16.25,16.09,16.23,1611936.0
2020-08-07,16.215,16.285,16.15,16.195,1018572.0
2020-08-10,16.215,16.23,16.025,16.13,1404436.0
2020-08-11,16.18,16.325,16.18,16.285,2670396.0
2020-08-12,16.31,16.65,16.285,16.32,2556648.0
2020-08-13,16.27,16.485,16.205,16.41,1824752.0
2020-08-14,16.44,16.55,16.355,16.42,1496668.0
2020-08-17,16.42,16.485,16.355,16.405,1139208.0
2020-08-18,16.425,16.49,16.39,16.47,1222904.0
2020-08-19,16.445,16.54,16.4,16.445,1185924.0
2020-08-20,16.42,16.54,16.365,16.41,1195216.0
2020-08-21,16.415,16.53,16.315,16.495,1400144.0
2020-08-24,16.49,16.57,16.385,16.5,1334672.0
2020-08-25,16.48,16.52,16.275,16.315,1343820.0
2020-08-26,16.315,16.39,16.01,16.165,2283228.0
2020-08-27,16.165,16.34,16.14,16.195,1472208.0
2020-08-28,16.17,16.285,15.865,15.865,1587660.0
2020-08-31,15.865,15.965,15.605,15.635,2192048.0
2020-09-01,15.55,15.63,15.445,15.515,2398512.0
2020-09-02,15.59,15.99,15.54,15.915,2465924.0
2020-09-03,15.96,16.06,15.73,15.765,1574420.0
2020-09-04,15.795,15.91,15.48,15.49,1925280.0
2020-09-08,15.505,15.6,15.41,15.495,2132940.0
2020-09-09,15.585,15.98,15.5,15.9,1924636.0
2020-09-10,15.915,16.005,15.815,15.87,1625724.0
2020-09-11,15.965,16.01,15.79,15.825,1829996.0
2020-09-14,15.845,16.055,15.83,15.91,1665108.0
2020-09-15,15.96,16.17,15.955,16.0,1737884.0
2020-09-16,15.995,16.12,15.71,15.715,1857472.0
2020-09-17,15.655,15.95,15.655,15.845,1212964.0
2020-09-18,15.9,15.9,15.745,15.775,2479996.0
2020-09-21,15.73,15.89,15.575,15.79,1554864.0
2020-09-22,15.88,16.33,15.81,16.29,1914496.0
2020-09-23,16.29,16.385,16.18,16.26,1635992.0
2020-09-24,16.195,16.325,16.14,16.29,2916548.0
2020-09-25,16.3,16.54,16.175,16.475,4463640.0
2020-09-28,16.485,16.61,16.395,16.48,1234360.0
2020-09-29,16.455,16.495,16.265,16.375,1215212.0
2020-09-30,16.39,16.405,16.215,16.25,1559280.0
2020-10-01,16.25,16.315,16.14,16.225,955804.0
2020-10-02,16.14,16.2,15.985,16.16,1095668.0
2020-10-05,16.125,16.29,16.08,16.275,1071932.0
2020-10-06,16.21,16.315,16.075,16.225,1586096.0
2020-10-07,16.255,16.28,16.18,16.185,996516.0
2020-10-08,16.19,16.225,16.07,16.15,822860.0
2020-10-09,16.17,16.245,16.04,16.05,1275736.0
2020-10-13,16.245,16.245,16.005,16.065,1246900.0
2020-10-14,16.03,16.105,15.925,16.03,874280.0
2020-10-15,15.98,16.19,15.92,16.185,876456.0
2020-10-16,16.155,16.29,16.115,16.17,1037696.0
2020-10-19,16.165,16.255,15.95,15.975,1175604.0
2020-10-20,15.99,16.075,15.85,15.93,1609684.0
2020-10-21,15.95,16.04,15.88,15.98,890648.0
2020-10-22,15.955,16.0,15.76,15.76,1365324.0
2020-10-23,15.81,15.835,15.675,15.745,1061032.0
2020-10-26,15.725,15.745,15.585,15.62,1291604.0
2020-10-27,15.66,15.725,15.545,15.645,1165764.0
2020-10-28,15.585,15.7,15.545,15.55,1524468.0
2020-10-29,15.615,15.685,15.505,15.555,1452424.0
2020-10-30,15.535,15.59,15.31,15.455,2168776.0
2020-11-02,15.56,15.61,15.36,15.435,1080936.0
2020-11-03,15.42,15.59,15.335,15.35,1472336.0
2020-11-04,15.43,15.595,15.38,15.41,3090076.0
2020-11-05,15.435,15.505,15.265,15.35,3172824.0
2020-11-06,15.35,15.565,15.33,15.52,2837268.0
2020-11-09,15.675,15.815,15.375,15.38,3776564.0
2020-11-10,15.385,15.5,15.34,15.375,3401916.0
2020-11-11,15.39,15.545,15.32,15.535,2910404.0
2020-11-12,15.835,15.97,15.685,15.755,2873592.0
2020-11-13,15.66,15.675,15.265,15.31,4375492.0
2020-11-16,15.31,15.425,15.175,15.205,3810300.0
2020-11-17,15.17,15.255,15.14,15.19,3900564.0
2020-11-18,15.185,15.19,14.92,14.95,3633300.0
2020-11-19,14.935,15.03,14.85,14.98,2107944.0
2020-11-20,15.01,15.01,14.825,14.975,2555780.0
2020-11-23,15.035,15.125,14.95,15.115,2438476.0
2020-11-24,15.125,15.135,14.925,14.935,3133404.0
2020-11-25,14.995,15.04,14.85,14.88,1885072.0
2020-11-26,14.915,14.955,14.835,14.93,760708.0
2020-11-27,14.92,15.06,14.84,14.985,1630600.0
2020-11-30,15.055,15.055,14.86,14.96,2667004.0
2020-12-01,15.0,15.03,14.81,14.82,2540608.0
2020-12-02,14.8,14.86,14.735,14.81,2467692.0
2020-12-03,14.78,14.94,14.755,14.925,1672692.0
2020-12-04,14.935,14.94,14.78,14.805,2046584.0
2020-12-07,14.815,14.855,14.715,14.73,1666012.0
2020-12-08,14.715,15.01,14.71,14.91,3161264.0
2020-12-09,14.98,15.37,14.885,15.34,3996176.0
2020-12-10,15.305,15.335,15.165,15.195,2418592.0
2020-12-11,15.205,15.35,15.14,15.26,2139708.0
2020-12-14,15.28,15.365,15.205,15.275,2250356.0
2020-12-15,15.28,15.38,15.24,15.26,2968924.0
2020-12-16,15.35,15.585,15.31,15.32,2926456.0
2020-12-17,15.36,15.39,15.025,15.15,2039368.0
2020-12-18,15.15,15.245,15.06,15.135,3683416.0
2020-12-21,15.11,15.155,14.97,15.005,1711040.0
2020-12-22,15.015,15.06,14.975,14.995,1399532.0
2020-12-23,15.02,15.025,14.9,14.92,1661548.0
2020-12-24,14.89,14.96,14.875,14.925,986468.0
2020-12-29,14.915,14.97,14.85,14.865,1274340.0
2020-12-30,14.88,14.92,14.78,14.785,1023416.0
2020-12-31,14.77,14.855,14.7,14.715,1350748.0
2021-01-04,14.76,14.95,14.76,14.935,1242444.0
2021-01-05,14.875,14.96,14.77,14.95,1611260.0
2021-01-06,14.88,15.125,14.88,15.1,2341544.0
2021-01-07,15.135,15.135,14.99,15.07,2314352.0
2021-01-08,15.04,15.29,15.015,15.25,1666080.0
2021-01-11,15.285,15.345,15.065,15.1,1462732.0
2021-01-12,15.07,15.085,14.935,15.005,1764480.0
2021-01-13,14.99,15.045,14.865,14.885,2135604.0
2021-01-14,14.88,14.91,14.76,14.76,1734424.0
2021-01-15,14.87,15.06,14.765,15.045,1917196.0
2021-01-18,15.1,15.105,14.94,14.945,759932.0
2021-01-19,14.985,14.995,14.84,14.91,1847056.0
2021-01-20,14.905,14.925,14.76,14.805,2168056.0
2021-01-21,14.815,14.895,14.795,14.88,1999080.0
2021-01-22,14.86,14.885,14.76,14.84,1560824.0
2021-01-25,14.84,15.025,14.785,14.98,1746064.0
2021-01-26,15.05,15.09,14.83,15.005,2170708.0
2021-01-27,15.025,15.145,14.815,14.855,2520848.0
2021-01-28,14.895,14.99,14.76,14.765,2248016.0
2021-01-29,14.76,14.77,14.42,14.465,2984808.0
2021-02-01,14.475,14.795,14.385,14.76,2600800.0
2021-02-02,14.785,14.875,14.63,14.7,2157940.0
2021-02-03,14.675,14.695,14.465,14.475,3150300.0
2021-02-04,14.485,14.615,14.42,14.58,1695672.0
2021-02-05,14.555,14.58,14.465,14.53,2139128.0
2021-02-08,14.535,14.62,14.51,14.545,1479380.0
2021-02-09,14.55,14.66,14.47,14.645,1569876.0
2021-02-10,14.665,14.665,14.485,14.585,1942528.0
2021-02-11,14.575,14.615,14.52,14.535,1374296.0
2021-02-12,14.535,14.725,14.455,14.66,1672588.0
2021-02-16,14.7,14.815,14.595,14.665,1409168.0
2021-02-17,14.655,14.735,14.51,14.565,1487728.0
2021-02-18,14.55,14.62,14.505,14.56,1442256.0
2021-02-19,14.55,14.585,14.46,14.495,2301440.0
2021-02-22,14.48,14.495,14.345,14.39,1719772.0
2021-02-23,14.435,14.535,14.37,14.47,2070144.0
2021-02-24,14.445,14.515,14.255,14.255,2518660.0
2021-02-25,14.36,14.82,14.315,14.765,4494704.0
2021-02-26,14.665,14.765,14.335,14.365,4517384.0
2021-03-01,14.5,14.565,14.41,14.465,3034256.0
2021-03-02,14.48,14.765,14.475,14.685,2887660.0
2021-03-03,14.655,14.75,14.575,14.675,2733880.0
2021-03-04,14.705,15.095,14.63,14.98,3637772.0
2021-03-05,15.02,15.21,14.945,15.155,2883336.0
2021-03-08,15.165,15.415,15.135,15.275,2667424.0
2021-03-09,15.27,15.51,15.27,15.34,2624888.0
2021-03-10,15.34,15.58,15.3,15.46,2573812.0
2021-03-11,15.45,15.585,15.36,15.485,3352980.0
2021-03-12,15.435,15.565,15.38,15.43,2357700.0
2021-03-15,15.47,15.61,15.435,15.575,2860060.0
2021-03-16,15.61,15.92,15.565,15.875,3441856.0
2021-03-17,15.865,15.865,15.645,15.7,2741664.0
2021-03-18,15.69,15.775,15.62,15.69,2160464.0
2021-03-19,15.635,15.85,15.635,15.68,5019336.0
2021-03-22,15.67,15.83,15.65,15.765,2618704.0
2021-03-23,15.84,16.44,15.805,16.315,3716960.0
2021-03-24,16.28,16.305,16.07,16.245,2148564.0
2021-03-25,16.26,16.35,16.125,16.13,2311356.0
2021-03-26,16.045,16.25,15.985,16.12,1985076.0
2021-03-29,16.1,16.475,16.06,16.455,2977324.0
2021-03-30,16.45,16.575,16.385,16.53,1478928.0
2021-03-31,16.475,16.575,16.43,16.53,1700868.0
2021-04-01,16.555,16.61,16.435,16.565,1516768.0
2021-04-05,16.565,16.695,16.54,16.635,799800.0
2021-04-06,16.65,16.78,16.52,16.735,1291776.0
2021-04-07,16.765,16.81,16.66,16.665,1096304.0
2021-04-08,16.74,16.755,16.405,16.49,1235888.0
2021-04-09,16.535,16.595,16.455,16.53,1243372.0
2021-04-12,16.52,16.63,16.42,16.595,788556.0
2021-04-13,16.595,16.605,16.37,16.38,1201472.0
2021-04-14,16.365,16.395,16.13,16.26,1269692.0
2021-04-15,16.26,16.43,16.17,16.375,1130344.0
2021-04-16,16.485,16.54,16.415,16.455,988548.0
2021-04-19,16.435,16.54,16.41,16.465,911540.0
2021-04-20,16.455,16.655,16.435,16.64,1039388.0
2021-04-21,16.63,16.79,16.46,16.575,882592.0
2021-04-22,16.505,16.65,16.45,16.545,1077168.0
2021-04-23,16.505,16.585,16.295,16.315,926880.0
2021-04-26,16.28,16.375,16.135,16.345,860916.0
2021-04-27,16.3,16.32,16.175,16.18,1173472.0
2021-04-28,16.155,16.235,16.03,16.08,1578032.0
2021-04-29,16.105,16.225,16.045,16.05,1633640.0
2021-04-30,16.06,16.215,15.95,16.07,1274172.0
2021-05-03,16.115,16.21,16.075,16.085,765428.0
2021-05-04,16.025,16.145,16.02,16.06,899088.0
2021-05-05,16.13,16.415,16.11,16.34,1322808.0
2021-05-06,16.5,16.79,16.41,16.5,2539468.0
2021-05-07,16.495,16.665,16.47,16.625,2110256.0
2021-05-10,16.57,16.95,16.56,16.85,2609496.0
2021-05-11,16.765,16.91,16.625,16.76,1981544.0
2021-05-12,16.76,16.945,16.695,16.83,2814792.0
2021-05-13,16.795,17.095,16.775,16.92,2918332.0
2021-05-14,16.93,17.055,16.905,16.985,2021728.0
2021-05-17,16.93,17.145,16.93,17.03,2423392.0
2021-05-18,16.995,17.11,16.94,17.105,2190124.0
2021-05-19,16.985,17.66,16.95,17.465,5585356.0
2021-05-20,17.405,17.63,17.4,17.545,3328532.0
2021-05-21,17.51,17.565,17.4,17.465,2650504.0
2021-05-25,17.425,17.71,17.4,17.605,2726772.0
2021-05-26,17.635,17.82,17.605,17.765,2371348.0
2021-05-27,17.695,17.79,17.4,17.45,2283996.0
2021-05-28,17.475,17.615,17.43,17.505,1312236.0
2021-05-31,17.51,17.61,17.335,17.37,699592.0
2021-06-01,17.44,17.665,17.425,17.64,2136080.0
2021-06-02,17.645,17.68,17.5,17.58,1692648.0
2021-06-03,17.54,17.77,17.51,17.61,1227536.0
2021-06-04,17.635,17.74,17.61,17.725,833664.0
2021-06-07,17.675,17.785,17.675,17.78,849920.0
2021-06-08,17.775,17.86,17.75,17.815,1053104.0
2021-06-09,17.81,17.86,17.62,17.765,2085936.0
2021-06-10,17.82,18.005,17.765,17.915,1459840.0
2021-06-11,17.92,17.955,17.82,17.895,727824.0
2021-06-14,17.855,17.975,17.805,17.97,847228.0
2021-06-15,17.925,18.115,17.88,18.015,946232.0
2021-06-16,17.985,18.09,17.83,17.89,1244984.0
2021-06-17,17.845,18.05,17.795,17.995,1550400.0
2021-06-18,17.835,17.84,17.67,17.695,2696756.0
2021-06-21,17.695,17.84,17.585,17.78,1193296.0
2021-06-22,17.78,17.94,17.76,17.91,1244472.0
2021-06-23,17.92,17.965,17.665,17.92,1945536.0
2021-06-24,17.935,18.06,17.86,18.04,1483564.0
2021-06-25,18.0,18.045,17.91,17.94,1150288.0
2021-06-28,17.965,18.035,17.87,17.98,1063040.0
2021-06-29,17.985,18.09,17.925,18.025,918704.0
2021-06-30,18.05,18.105,17.885,18.04,1656816.0
2021-07-02,18.12,18.295,18.0,18.245,1430776.0
2021-07-05,18.235,18.28,18.1,18.145,501084.0
2021-07-06,18.16,18.25,17.895,18.0,1292400.0
2021-07-07,18.005,18.265,17.915,18.255,1471624.0
2021-07-08,18.235,18.55,18.15,18.54,1941268.0
2021-07-09,18.525,18.64,18.395,18.58,1329392.0
2021-07-12,18.565,18.67,18.465,18.525,764224.0
2021-07-13,18.55,18.69,18.445,18.68,1308728.0
2021-07-14,18.605,18.68,18.49,18.505,1018560.0
2021-07-15,18.56,18.815,18.47,18.785,1636324.0
2021-07-16,18.765,19.045,18.675,18.97,1201500.0
2021-07-19,18.94,19.09,18.815,19.035,1560836.0
2021-07-20,19.025,19.125,18.955,18.99,1477184.0
2021-07-21,18.995,19.095,18.695,18.74,1228792.0
2021-07-22,18.72,18.86,18.66,18.75,803992.0
2021-07-23,18.79,18.985,18.725,18.98,934676.0
2021-07-26,18.98,19.13,18.855,19.12,895260.0
2021-07-27,19.235,19.355,19.12,19.3,1256848.0
2021-07-28,19.16,19.61,19.155,19.495,1842308.0
2021-07-29,19.47,19.93,19.45,19.835,2567388.0
2021-07-30,19.855,19.975,19.68,19.96,1767784.0
2021-08-03,19.97,20.455,19.945,20.36,2690596.0
2021-08-04,20.455,20.61,20.235,20.42,1829960.0
2021-08-05,20.455,20.615,20.185,20.215,1301780.0
2021-08-06,20.18,20.335,20.175,20.29,928140.0
2021-08-09,20.255,20.35,20.245,20.29,1545572.0
2021-08-10,20.275,20.47,20.275,20.375,1767996.0
2021-08-11,20.375,20.4,20.125,20.34,2376840.0
2021-08-12,20.325,20.62,20.265,20.565,2066444.0
2021-08-13,20.48,20.7,20.48,20.545,1716488.0
2021-08-16,20.56,20.685,20.405,20.625,1389960.0
2021-08-17,20.625,20.76,20.575,20.71,1872296.0
2021-08-18,20.66,20.865,20.57,20.755,2531628.0
2021-08-19,20.65,21.105,20.64,21.055,2117268.0
2021-08-20,21.045,21.195,20.965,21.04,1701880.0
2021-08-23,21.025,21.065,20.85,21.025,1622868.0
2021-08-24,20.93,21.045,20.855,21.0,1513828.0
2021-08-25,21.0,21.06,20.89,21.045,1055108.0
2021-08-26,20.995,21.045,20.885,20.99,1257656.0
2021-08-27,20.965,21.045,20.815,20.84,1425820.0
2021-08-30,20.82,21.065,20.72,21.025,856068.0
2021-08-31,21.0,21.2,20.965,21.02,1825740.0
2021-09-01,21.045,21.185,20.99,21.075,1836752.0
2021-09-02,21.105,21.335,21.08,21.18,1131752.0
2021-09-03,21.19,21.265,21.045,21.24,943032.0
2021-09-07,21.22,21.31,21.115,21.235,1198280.0
2021-09-08,21.24,21.755,21.21,21.715,2395180.0
2021-09-09,21.72,21.755,21.325,21.59,3344816.0
2021-09-10,21.565,21.665,21.4,21.455,2001216.0
2021-09-13,21.47,21.605,20.955,20.985,2621260.0
2021-09-14,20.92,21.08,20.79,20.81,1994240.0
2021-09-15,20.795,20.895,20.61,20.835,1722716.0
2021-09-16,20.86,20.91,20.69,20.76,1088460.0
2021-09-17,20.665,20.83,20.27,20.335,3534400.0
2021-09-20,20.16,20.4,20.09,20.3,1451596.0
2021-09-21,20.33,20.56,20.31,20.51,1324328.0
2021-09-22,20.51,20.655,20.36,20.46,1663368.0
2021-09-23,20.435,20.585,20.205,20.23,1344348.0
2021-09-24,20.2,20.315,20.14,20.27,1336336.0
2021-09-27,20.285,20.285,20.015,20.075,1138952.0
2021-09-28,19.95,19.98,19.785,19.92,1301456.0
2021-09-29,20.125,20.77,20.065,20.34,2439408.0
2021-09-30,20.39,20.72,20.39,20.64,1861748.0
2021-10-01,20.725,20.75,20.345,20.53,1088392.0
2021-10-04,20.47,20.865,20.42,20.805,1889648.0
2021-10-05,20.865,21.255,20.66,21.22,3268796.0
2021-10-06,21.265,21.545,21.2,21.515,3098340.0
2021-10-07,21.51,21.76,21.51,21.55,1920884.0
2021-10-08,21.57,21.61,21.18,21.36,1584108.0
2021-10-12,21.255,21.5,21.07,21.48,1806076.0
2021-10-13,21.49,21.845,21.355,21.79,4956340.0
2021-10-14,21.845,21.845,21.6,21.68,1272812.0
2021-10-15,21.625,21.89,21.56,21.885,1008876.0
2021-10-18,21.845,22.175,21.61,22.1,1126120.0
2021-10-19,22.115,22.185,21.75,21.855,1468684.0
2021-10-20,21.755,21.995,21.675,21.75,1238724.0
2021-10-21,21.75,22.26,21.75,22.16,1327744.0
2021-10-22,22.17,22.365,22.08,22.325,811548.0
2021-10-25,22.35,22.665,22.25,22.54,1869788.0
2021-10-26,22.625,22.675,22.43,22.51,1910616.0
2021-10-27,22.46,22.535,21.935,22.085,1986788.0
2021-10-28,22.055,22.22,21.995,22.09,1456296.0
2021-10-29,22.095,22.27,22.015,22.105,1581288.0
2021-11-01,22.13,22.225,21.925,22.13,888904.0
2021-11-02,22.15,22.555,22.11,22.54,1254456.0
2021-11-03,22.53,22.625,22.3,22.315,1372596.0
2021-11-04,22.3,22.75,22.3,22.72,1213800.0
2021-11-05,22.715,22.795,22.585,22.645,1057756.0
2021-11-08,22.645,22.79,22.52,22.765,1062040.0
2021-11-09,22.87,23.155,22.835,23.03,1371436.0
2021-11-10,23.02,23.27,22.915,23.19,713828.0
2021-11-11,23.175,23.395,23.08,23.375,759756.0
2021-11-12,23.37,23.59,23.28,23.29,872384.0
2021-11-15,23.34,23.49,23.275,23.355,1181388.0
2021-11-16,23.345,23.535,23.3,23.345,1169492.0
2021-11-17,23.435,23.435,23.0,23.055,2100192.0
2021-11-18,22.985,23.395,22.745,23.34,2186264.0
2021-11-19,23.33,23.49,23.23,23.27,2044856.0
2021-11-22,23.27,23.325,22.75,22.8,3728352.0
2021-11-23,22.665,23.205,22.53,23.175,2752900.0
2021-11-24,23.165,23.27,22.87,22.895,2049980.0
2021-11-25,22.895,23.235,22.895,23.11,1088644.0
2021-11-26,23.08,23.295,22.89,22.9,2196392.0
2021-11-29,22.955,23.24,22.915,23.0,2185032.0
2021-11-30,23.2,23.2,22.695,22.87,2910792.0
2021-12-01,22.93,23.045,22.67,22.695,1273784.0
2021-12-02,22.685,23.405,22.625,23.22,2070944.0
2021-12-03,23.19,23.38,23.015,23.125,1017868.0
2021-12-06,23.155,23.425,23.125,23.33,1023264.0
2021-12-07,23.35,23.45,23.22,23.28,1410680.0
2021-12-08,23.2,23.25,22.93,23.045,2573344.0
2021-12-09,23.07,23.48,22.985,23.385,2392312.0
2021-12-10,23.42,23.69,23.345,23.56,2209224.0
2021-12-13,23.45,23.93,23.39,23.76,2408908.0
2021-12-14,23.6,24.08,23.59,24.04,1752480.0
2021-12-15,24.07,24.585,23.995,24.435,2353288.0
2021-12-16,24.4,24.81,24.375,24.54,1869272.0
2021-12-17,24.54,24.99,24.43,24.675,2749064.0
2021-12-20,24.645,24.845,24.51,24.545,1481128.0
2021-12-21,24.58,24.83,24.465,24.625,1553980.0
2021-12-22,24.58,24.735,24.47,24.725,1019372.0
2021-12-23,24.66,24.77,24.565,24.59,1657452.0
2021-12-24,24.665,24.745,24.575,24.685,518204.0
2021-12-29,24.69,25.06,24.69,24.885,1175472.0
2021-12-30,24.89,24.98,24.705,24.735,480984.0
2021-12-31,24.705,24.78,24.565,24.7,556892.0
2022-01-04,24.63,24.785,24.42,24.485,1165420.0
2022-01-05,24.43,24.65,24.27,24.315,1642720.0
2022-01-06,24.31,24.71,24.265,24.61,1000936.0
2022-01-07,24.63,24.68,24.29,24.345,950960.0
2022-01-10,24.1,24.23,23.995,24.21,1262856.0
2022-01-11,24.17,24.19,23.75,24.115,1875388.0
2022-01-12,24.075,24.32,24.035,24.105,1370940.0
2022-01-13,24.095,24.185,23.905,23.955,1085816.0
2022-01-14,23.895,24.04,23.6,23.645,1612736.0
2022-01-17,23.595,23.72,23.56,23.61,665244.0
2022-01-18,23.355,23.415,22.875,23.04,2698428.0
2022-01-19,23.015,23.12,22.675,22.825,1820012.0
2022-01-20,22.815,22.91,22.2,22.255,1911048.0
2022-01-21,22.195,22.405,22.01,22.035,1751164.0
2022-01-24,21.925,22.285,21.56,22.235,3009416.0
2022-01-25,22.035,22.47,21.94,22.37,2276012.0
2022-01-26,22.445,22.945,22.305,22.81,2519672.0
2022-01-27,22.965,23.485,22.895,23.29,2861804.0
2022-01-28,23.38,23.385,23.16,23.365,1093884.0
2022-01-31,23.22,23.645,23.22,23.375,1308404.0
2022-02-01,23.515,23.535,23.11,23.26,1407784.0
2022-02-02,23.295,24.205,23.18,24.08,2066908.0
2022-02-03,24.015,24.32,23.835,24.13,1204096.0
2022-02-04,24.13,24.305,23.96,24.145,1149864.0
2022-02-07,24.025,24.235,23.875,23.955,1027396.0
2022-02-08,24.04,24.285,23.86,24.175,1318328.0
2022-02-09,24.225,24.4,24.22,24.285,709980.0
2022-02-10,24.04,24.27,23.97,23.98,1022404.0
2022-02-11,24.07,24.245,23.86,24.195,911724.0
2022-02-14,24.08,24.2,23.85,24.01,1052240.0
2022-02-15,24.085,24.25,23.765,23.83,1776080.0
2022-02-16,23.69,23.835,23.52,23.615,1245564.0
2022-02-17,23.595,23.82,23.475,23.55,1109828.0
2022-02-18,23.62,23.69,23.385,23.395,1145752.0
2022-02-22,23.24,23.445,23.14,23.32,1012188.0
2022-02-23,23.28,23.405,23.145,23.18,970580.0
2022-02-24,22.67,24.19,22.645,24.085,2350104.0
2022-02-25,23.73,24.175,23.21,24.06,3105760.0
2022-02-28,23.815,24.055,23.465,23.565,2789828.0
2022-03-01,23.555,23.75,23.275,23.36,1420516.0
2022-03-02,23.39,23.75,23.335,23.71,1501068.0
2022-03-03,23.735,24.465,23.735,24.36,2231008.0
2022-03-04,24.075,25.32,24.075,25.27,2341224.0
2022-03-07,25.125,26.425,25.125,26.395,3790848.0
2022-03-08,26.335,26.925,26.22,26.71,4998996.0
2022-03-09,26.935,27.06,26.455,26.86,3702452.0
2022-03-10,26.585,27.545,26.505,27.375,3305836.0
2022-03-11,27.43,27.885,27.045,27.35,3029056.0
2022-03-14,27.17,27.625,27.135,27.385,2328132.0
2022-03-15,27.4,27.495,26.545,27.09,3549496.0
2022-03-16,26.965,27.545,26.925,27.205,3353636.0
2022-03-17,27.255,27.45,27.03,27.26,2570440.0
2022-03-18,27.02,27.24,26.455,26.58,6533224.0
2022-03-21,26.59,26.72,26.325,26.475,1170460.0
2022-03-22,26.42,26.615,26.275,26.32,1549116.0
2022-03-23,26.325,26.83,26.19,26.405,1908792.0
2022-03-24,26.395,26.54,26.05,26.185,1463904.0
2022-03-25,26.31,26.375,25.98,26.175,903408.0
2022-03-28,26.13,26.525,25.94,26.47,1024992.0
2022-03-29,26.53,26.69,26.325,26.565,1151972.0
2022-03-30,26.46,26.765,26.35,26.58,1415576.0
2022-03-31,26.6,27.085,26.585,26.82,1753036.0
2022-04-01,26.78,27.025,26.355,26.51,1181860.0
2022-04-04,26.49,26.74,26.355,26.73,762464.0
2022-04-05,26.775,27.59,26.69,27.55,1439400.0
2022-04-06,27.385,27.645,27.155,27.59,1641688.0
2022-04-07,27.575,28.045,27.42,28.03,1175584.0
2022-04-08,27.975,28.38,27.92,28.15,1158264.0
2022-04-11,28.115,28.505,27.975,28.32,1280904.0
2022-04-12,28.39,28.455,28.1,28.24,1407632.0
2022-04-13,28.26,28.44,27.63,27.735,1301100.0
2022-04-14,27.665,27.965,27.58,27.605,1138184.0
2022-04-18,27.56,27.715,27.255,27.38,840096.0
2022-04-19,27.55,28.4,27.485,28.315,1618336.0
2022-04-20,28.345,28.535,27.92,27.99,1507508.0
2022-04-21,27.985,28.085,27.765,27.82,1953732.0
2022-04-22,27.9,28.075,27.59,27.85,2002016.0
2022-04-25,27.81,28.145,27.55,28.01,1790748.0
2022-04-26,28.015,28.215,27.665,27.75,1551856.0
2022-04-27,27.76,28.29,27.585,28.23,2149084.0
2022-04-28,28.41,28.59,28.22,28.285,2264096.0
2022-04-29,28.26,28.455,28.065,28.095,1307460.0
2022-05-02,28.11,28.23,27.82,27.85,1372316.0
2022-05-03,27.835,28.115,27.245,27.26,2007720.0
2022-05-04,27.285,27.565,26.495,26.94,2614252.0
2022-05-05,27.02,27.295,26.74,26.84,3921264.0
2022-05-06,26.705,27.275,26.625,26.72,2324528.0
2022-05-09,26.57,28.145,26.38,27.78,3016656.0
2022-05-10,27.7,27.97,27.58,27.615,2404168.0
2022-05-11,27.525,27.735,26.525,26.61,2568864.0
2022-05-12,26.56,27.215,26.54,27.165,2959028.0
2022-05-13,27.24,27.43,26.89,27.325,2388372.0
2022-05-16,27.305,27.77,27.055,27.47,1662232.0
2022-05-17,27.495,27.54,26.95,27.08,1564788.0
2022-05-18,26.91,27.075,26.37,26.525,3024600.0
2022-05-19,26.3,26.53,25.985,26.25,3127512.0
2022-05-20,26.195,26.585,26.035,26.585,1982112.0
2022-05-24,26.71,27.43,26.355,27.09,3141552.0
2022-05-25,27.185,27.43,26.86,27.145,1644164.0
2022-05-26,27.23,27.635,26.965,27.445,1962424.0
2022-05-27,27.56,27.865,27.26,27.75,1405000.0
2022-05-30,27.8,27.895,27.51,27.79,492588.0
2022-05-31,27.735,28.175,27.525,27.9,1971016.0
2022-06-01,27.995,28.13,27.08,27.095,2193216.0
2022-06-02,27.115,27.755,27.095,27.66,1793384.0
2022-06-03,27.62,28.295,27.385,28.125,2790812.0
2022-06-06,28.13,28.51,27.945,27.965,1718980.0
2022-06-07,27.92,27.955,27.315,27.555,1603972.0
2022-06-08,27.525,27.685,27.295,27.355,1287400.0
2022-06-09,27.41,27.725,27.265,27.34,1251348.0
2022-06-10,27.3,27.615,27.06,27.48,2085036.0
2022-06-13,27.18,27.39,26.95,27.02,1959032.0
2022-06-14,26.98,27.065,26.8,27.0,1900960.0
2022-06-15,27.0,27.235,26.78,27.01,1301812.0
2022-06-16,26.9,27.06,26.455,26.545,1430520.0
2022-06-17,26.655,26.805,26.295,26.335,3318876.0
2022-06-20,26.435,26.745,26.355,26.695,555872.0
2022-06-21,26.72,27.08,26.405,26.795,1394996.0
2022-06-22,26.725,26.93,26.3,26.715,1381764.0
2022-06-23,26.845,27.15,26.515,26.95,1388244.0
2022-06-24,27.055,27.56,26.865,27.525,1417228.0
2022-06-27,27.54,27.63,27.21,27.455,1183712.0
2022-06-28,27.53,27.735,27.32,27.355,1370688.0
2022-06-29,27.35,27.99,27.135,27.975,1451320.0
2022-06-30,27.72,27.9,27.485,27.855,1922644.0
2022-07-04,27.85,28.21,27.81,28.0,753044.0
2022-07-05,28.035,28.475,27.66,28.475,2065800.0
2022-07-06,28.45,28.805,27.66,27.74,1954116.0
2022-07-07,27.74,28.55,27.685,28.53,2235836.0
2022-07-08,28.365,28.94,28.345,28.58,1355832.0
2022-07-11,28.55,28.85,28.335,28.47,977000.0
2022-07-12,28.47,28.65,28.035,28.165,1314644.0
2022-07-13,28.025,29.335,27.88,29.21,2250652.0
2022-07-14,29.09,29.56,28.82,28.84,1781820.0
2022-07-15,28.955,29.065,28.635,28.65,1537468.0
2022-07-18,28.68,28.835,28.375,28.42,1089736.0
2022-07-19,28.46,28.795,28.285,28.395,1169212.0
2022-07-20,28.375,28.585,28.3,28.475,1092864.0
2022-07-21,28.365,28.65,28.28,28.465,1107132.0
2022-07-22,28.465,28.805,28.4,28.645,858616.0
2022-07-25,28.63,28.795,28.47,28.66,623556.0
2022-07-26,28.545,29.225,28.375,29.2,867804.0
2022-07-27,28.885,29.345,27.92,28.095,2893928.0
2022-07-28,28.305,28.755,27.93,28.72,1749156.0
2022-07-29,28.715,28.835,27.845,27.97,2306808.0
2022-08-02,27.73,28.28,27.73,27.95,1660140.0
2022-08-03,27.92,28.075,27.67,27.87,924500.0
2022-08-04,27.835,28.445,27.63,28.41,2084620.0
2022-08-05,28.31,28.495,27.83,27.96,1175076.0
2022-08-08,27.935,28.165,27.6,27.73,1451776.0
2022-08-09,27.78,27.935,27.53,27.58,1816348.0
2022-08-10,27.605,28.095,27.57,27.89,1398960.0
2022-08-11,27.885,28.485,27.83,28.365,1250484.0
2022-08-12,28.355,28.545,28.29,28.31,888664.0
2022-08-15,28.315,28.985,28.2,28.845,1475800.0
2022-08-16,28.785,29.385,28.73,29.365,2427216.0
2022-08-17,29.28,29.94,29.215,29.8,1991440.0
2022-08-18,29.755,29.895,29.475,29.515,1721700.0
2022-08-19,29.46,29.73,29.285,29.655,1544552.0
2022-08-22,29.5,29.78,29.395,29.74,1368504.0
2022-08-23,29.65,29.735,29.215,29.265,1117504.0
2022-08-24,29.225,29.295,28.655,28.72,1755380.0
2022-08-25,28.74,28.82,28.3,28.515,992316.0
2022-08-26,28.485,28.605,28.13,28.15,1553652.0
2022-08-29,27.995,28.33,27.885,27.945,804188.0
2022-08-30,28.005,28.205,27.885,27.95,948556.0
2022-08-31,27.835,28.36,27.825,27.85,1904116.0
2022-09-01,27.87,28.22,27.815,28.11,1217440.0
2022-09-02,28.165,28.51,27.95,28.155,1071132.0
2022-09-06,27.995,28.47,27.76,27.795,1437856.0
2022-09-07,27.885,28.125,27.68,27.7,1236096.0
2022-09-08,27.745,27.835,27.41,27.445,1171748.0
2022-09-09,27.535,28.22,27.38,28.185,1359852.0
2022-09-12,28.185,28.52,28.095,28.34,1265752.0
2022-09-13,28.225,28.74,27.765,27.87,1258752.0
2022-09-14,27.855,28.16,27.575,27.63,1210948.0
2022-09-15,27.57,27.69,27.04,27.16,1654152.0
2022-09-16,27.05,27.45,26.94,27.4,3574852.0
2022-09-19,27.335,27.525,27.2,27.475,1355652.0
2022-09-20,27.47,27.495,26.76,27.175,1680164.0
2022-09-21,27.23,27.475,26.755,26.76,1396936.0
2022-09-22,26.74,27.205,26.74,27.1,1829892.0
2022-09-23,26.95,27.43,26.82,26.965,1607904.0
2022-09-26,26.91,27.29,26.83,27.1,1776848.0
2022-09-27,27.2,27.42,27.08,27.125,1125904.0
2022-09-28,27.12,27.26,26.71,26.805,1710268.0
2022-09-29,26.805,26.905,26.55,26.795,1091036.0
2022-09-30,26.815,26.97,26.325,26.34,1092320.0
2022-10-03,26.48,27.275,26.365,26.97,1242808.0
2022-10-04,27.095,27.395,26.75,27.115,1360516.0
2022-10-05,27.01,27.32,26.805,26.855,998176.0
2022-10-06,26.795,26.81,25.64,25.69,1676924.0
2022-10-07,25.56,26.235,25.505,25.925,2232752.0
2022-10-11,26.005,26.22,25.735,25.855,1543556.0
2022-10-12,25.98,26.45,25.845,26.12,1218892.0
2022-10-13,25.985,26.54,25.43,26.295,1241000.0
2022-10-14,26.535,26.76,26.26,26.31,1257944.0
2022-10-17,26.51,26.635,26.215,26.425,756464.0
2022-10-18,26.705,26.705,26.29,26.535,982132.0
2022-10-19,26.57,26.615,26.02,26.255,861072.0
2022-10-20,26.2,26.56,26.01,26.345,958896.0
2022-10-21,26.25,26.935,26.205,26.755,1008168.0
2022-10-24,26.75,26.97,26.575,26.725,899452.0
2022-10-25,26.75,27.13,26.615,26.815,1378448.0
2022-10-26,26.815,27.555,26.755,27.315,1037712.0
2022-10-27,27.335,27.335,26.98,27.065,1154144.0
2022-10-28,27.01,27.465,27.01,27.43,1330696.0
2022-10-31,27.415,27.51,26.815,26.88,1332800.0
2022-11-01,27.15,27.215,26.765,27.01,922708.0
2022-11-02,27.01,27.255,26.97,26.985,887680.0
2022-11-03,26.955,27.095,26.615,26.66,819972.0
2022-11-04,26.7,27.135,26.66,27.055,989800.0
2022-11-07,27.085,27.455,27.075,27.12,1275488.0
2022-11-08,27.175,27.51,27.045,27.39,898992.0
2022-11-09,27.495,27.715,27.17,27.18,1489600.0
2022-11-10,27.685,27.685,26.935,26.945,2422900.0
2022-11-11,27.025,27.145,26.365,26.435,2119716.0
2022-11-14,26.47,26.68,25.935,25.985,2337012.0
2022-11-15,26.075,26.305,25.42,25.825,2063892.0
2022-11-16,26.56,26.78,26.3,26.43,3191796.0
2022-11-17,26.27,26.81,26.225,26.625,2059652.0
2022-11-18,26.68,26.875,26.485,26.715,2246632.0
2022-11-21,26.8,27.335,26.66,27.3,1339444.0
2022-11-22,27.385,27.73,27.24,27.67,1846888.0
2022-11-23,27.665,28.27,27.49,28.2,1703416.0
2022-11-24,28.205,28.415,28.0,28.18,569964.0
2022-11-25,28.11,28.365,28.055,28.355,827928.0
2022-11-28,28.36,29.27,28.285,29.215,2368724.0
2022-11-29,29.235,29.44,28.995,29.2,2297740.0
2022-11-30,29.25,29.6,29.06,29.235,2879808.0
2022-12-01,29.205,29.51,29.035,29.265,1872824.0
2022-12-02,29.135,29.575,28.995,29.445,1723596.0
2022-12-05,29.285,29.755,29.25,29.395,1799420.0
2022-12-06,29.38,29.565,28.99,29.15,1080328.0
2022-12-07,29.095,29.57,29.03,29.425,1627776.0
2022-12-08,29.4,30.19,29.355,30.05,1767500.0
2022-12-09,30.08,30.415,29.87,30.23,1677516.0
2022-12-12,30.235,30.35,29.88,29.915,1249404.0
2022-12-13,30.1,30.255,29.825,29.85,1729204.0
2022-12-14,29.95,30.315,29.715,29.815,1173224.0
2022-12-15,29.735,30.015,29.265,29.355,1636308.0
2022-12-16,29.21,29.61,29.16,29.505,2797760.0
2022-12-19,29.505,30.07,29.32,29.67,2312516.0
2022-12-20,29.715,29.85,29.265,29.59,1227404.0
2022-12-21,29.64,29.915,29.495,29.62,687760.0
2022-12-22,29.51,29.715,29.32,29.53,717960.0
2022-12-23,29.53,29.89,29.355,29.875,1031092.0
2022-12-28,29.635,29.87,29.3,29.44,606336.0
2022-12-29,29.49,29.62,28.995,29.045,661552.0
2022-12-30,28.99,29.33,28.81,28.925,660020.0
2023-01-03,29.1,29.37,29.01,29.07,895616.0
2023-01-04,29.145,29.23,28.77,28.87,812888.0
2023-01-05,28.83,28.93,28.515,28.595,1083608.0
2023-01-06,28.605,29.29,28.605,29.04,2118856.0
2023-01-09,28.975,29.405,28.85,29.005,1018728.0
2023-01-10,29.075,29.14,28.635,28.77,817592.0
2023-01-11,28.7,28.86,28.34,28.445,1752372.0
2023-01-12,28.495,28.55,27.995,28.055,1678276.0
2023-01-13,28.135,28.175,27.875,27.98,2297560.0
2023-01-16,27.91,28.655,27.8,28.53,746408.0
2023-01-17,28.61,28.8,28.55,28.57,1394312.0
2023-01-18,28.455,28.81,28.095,28.345,1309952.0
2023-01-19,28.34,28.84,28.245,28.445,1372136.0
2023-01-20,28.455,28.74,28.36,28.545,1181080.0
2023-01-23,28.545,28.665,28.28,28.645,876160.0
2023-01-24,28.645,29.07,28.51,28.845,986756.0
2023-01-25,28.84,29.185,28.735,29.065,1258748.0
2023-01-26,28.955,29.14,28.75,28.955,1434696.0
2023-01-27,28.985,29.385,28.98,29.23,1976536.0
2023-01-30,29.21,29.425,28.69,28.795,1683120.0
2023-01-31,28.665,28.995,28.62,28.795,1850376.0
2023-02-01,28.815,28.99,27.815,27.9,2381308.0
2023-02-02,27.86,28.025,27.555,27.765,2808900.0
2023-02-03,27.795,27.905,27.675,27.84,1077600.0
2023-02-06,27.78,28.16,27.67,28.125,946748.0
2023-02-07,28.235,28.235,27.54,27.575,1403080.0
2023-02-08,27.55,28.27,27.54,28.19,1416692.0
2023-02-09,28.195,28.595,28.13,28.37,2296860.0
2023-02-10,28.295,28.57,28.205,28.29,1168316.0
2023-02-13,28.315,28.785,28.27,28.58,1067220.0
2023-02-14,28.51,28.685,28.22,28.36,1027256.0
2023-02-15,28.24,28.77,28.235,28.655,1089320.0
2023-02-16,28.57,28.66,28.405,28.61,448396.0
2023-02-17,28.595,28.805,28.43,28.72,989196.0
2023-02-21,28.55,28.77,28.17,28.235,1031672.0
2023-02-22,28.155,28.455,28.06,28.115,1766516.0
2023-02-23,28.75,29.185,28.395,28.615,2194596.0
2023-02-24,28.505,28.94,28.27,28.9,1418764.0
2023-02-27,28.83,28.99,28.22,28.285,1893056.0
2023-02-28,28.12,28.265,27.945,28.17,1373060.0
2023-03-01,28.06,28.74,28.025,28.32,2491304.0
2023-03-02,28.215,28.295,27.795,27.895,1183488.0
2023-03-03,27.965,28.255,27.915,28.215,1851532.0
2023-03-06,28.21,28.61,28.155,28.405,991272.0
2023-03-07,28.405,28.6,28.295,28.375,783096.0
2023-03-08,28.395,28.71,28.27,28.43,1443144.0
2023-03-09,28.43,28.72,28.18,28.23,1009060.0
2023-03-10,28.265,28.52,27.78,27.92,1139196.0
2023-03-13,27.785,28.065,27.475,27.685,1207428.0
2023-03-14,27.745,27.865,27.445,27.68,1259504.0
2023-03-15,27.625,28.305,27.175,28.28,1800552.0
2023-03-16,28.245,28.32,27.945,28.075,1186392.0
2023-03-17,27.69,28.205,27.59,28.14,2491588.0
2023-03-20,28.135,28.39,27.92,28.22,972260.0
2023-03-21,28.26,28.41,27.62,27.69,1444276.0
2023-03-22,27.72,28.005,27.7,27.785,866580.0
2023-03-23,27.7,28.085,27.45,27.93,1660504.0
2023-03-24,28.025,28.33,27.995,28.195,1065432.0
2023-03-27,28.24,28.81,28.17,28.785,1125348.0
2023-03-28,28.78,29.22,28.55,29.085,1116324.0
2023-03-29,29.095,29.58,29.08,29.39,1916784.0
2023-03-30,29.485,29.82,29.36,29.745,1079172.0
2023-03-31,29.8,30.12,29.605,29.86,941384.0
2023-04-03,29.77,30.11,29.68,30.02,956676.0
2023-04-04,30.135,30.535,29.96,30.495,1193036.0
2023-04-05,30.51,30.835,30.435,30.525,1457384.0
2023-04-06,30.54,30.665,30.355,30.55,1178364.0
2023-04-10,30.57,30.695,30.35,30.47,733756.0
2023-04-11,30.445,30.79,30.355,30.715,837884.0
2023-04-12,30.75,30.8,30.485,30.545,562364.0
2023-04-13,30.545,30.645,30.225,30.335,1103452.0
2023-04-14,30.39,30.7,30.17,30.585,751092.0
2023-04-17,30.585,30.76,30.02,30.095,1665544.0
2023-04-18,30.095,30.445,29.7,29.77,1316364.0
2023-04-19,29.75,30.11,29.715,29.84,1092992.0
2023-04-20,29.63,30.145,29.625,29.8,1212296.0
2023-04-21,29.8,30.395,29.68,30.285,1025828.0
2023-04-24,30.195,30.62,30.065,30.485,963788.0
2023-04-25,30.49,30.885,30.35,30.48,1249904.0
2023-04-26,30.375,30.95,30.305,30.91,1454040.0
2023-04-27,30.825,31.15,30.57,31.005,1257244.0
2023-04-28,30.9,31.09,30.76,30.895,732512.0
2023-05-01,30.96,31.245,30.855,31.155,805744.0
2023-05-02,31.065,31.335,30.955,31.195,1350132.0
2023-05-03,30.97,30.97,29.96,30.215,2176800.0
2023-05-04,30.185,30.51,29.45,29.585,1781788.0
2023-05-05,29.58,30.0,29.555,29.66,1831572.0
2023-05-08,29.615,30.02,29.455,29.905,1282324.0
2023-05-09,30.06,30.275,29.965,30.105,843596.0
2023-05-10,29.98,30.165,29.7,29.965,1855008.0
2023-05-11,30.005,30.095,29.69,29.93,1072808.0
2023-05-12,29.89,30.28,29.88,29.93,669536.0
2023-05-15,29.98,30.065,29.585,29.705,959012.0
2023-05-16,29.63,29.75,29.34,29.395,1575976.0
2023-05-17,29.33,29.395,29.07,29.25,944384.0
2023-05-18,29.25,29.49,29.045,29.475,1385944.0
2023-05-19,29.51,29.88,29.51,29.815,961352.0
2023-05-23,29.64,29.795,28.92,28.94,2037872.0
2023-05-24,28.885,29.28,28.73,29.26,988688.0
2023-05-25,29.125,29.335,28.86,29.025,1016764.0
2023-05-26,29.09,29.415,29.04,29.3,833768.0
2023-05-29,29.22,29.4,28.995,29.055,430384.0
2023-05-30,29.015,29.38,28.85,28.995,1509400.0
2023-05-31,28.925,29.37,28.715,28.775,1625164.0
2023-06-01,28.7,28.9,28.305,28.56,1311640.0
2023-06-02,28.495,28.79,28.22,28.725,1386728.0
2023-06-05,28.585,28.94,28.395,28.415,3178420.0
2023-06-06,28.46,28.61,28.215,28.405,817900.0
2023-06-07,28.405,28.48,27.9,27.99,1251316.0
2023-06-08,27.965,28.21,27.9,27.985,930740.0
2023-06-09,27.91,28.335,27.905,28.235,1347816.0
2023-06-12,28.165,28.43,27.985,28.26,1521632.0
2023-06-13,28.155,28.5,28.135,28.415,1243284.0
2023-06-14,28.41,28.625,28.36,28.48,706228.0
2023-06-15,28.495,28.76,28.355,28.375,1286412.0
2023-06-16,28.305,28.525,28.015,28.04,2811000.0
2023-06-19,28.15,28.375,28.035,28.175,438456.0
2023-06-20,28.11,28.435,28.08,28.185,980780.0
2023-06-21,28.135,28.32,27.925,27.93,746012.0
2023-06-22,27.95,28.265,27.94,28.215,911252.0
2023-06-23,28.23,28.51,27.985,28.325,867372.0
2023-06-26,28.32,28.855,28.29,28.8,1301132.0
2023-06-27,28.78,28.99,28.665,28.835,995180.0
2023-06-28,28.85,29.135,28.595,28.995,1086792.0
2023-06-29,29.04,29.07,28.86,29.02,826884.0
2023-06-30,29.015,29.62,28.96,29.515,1087020.0
2023-07-04,29.515,29.515,29.235,29.335,579208.0
2023-07-05,29.325,29.59,29.135,29.325,940576.0
2023-07-06,29.175,29.4,28.98,29.175,983188.0
2023-07-07,29.035,29.27,28.81,28.88,940032.0
2023-07-10,28.89,29.06,28.755,28.905,869348.0
2023-07-11,28.935,29.005,28.36,28.475,1511772.0
2023-07-12,28.55,28.655,28.27,28.34,1281624.0
2023-07-13,28.345,28.625,28.23,28.52,781184.0
2023-07-14,28.615,29.17,28.535,29.13,889984.0
2023-07-17,29.05,29.4,28.925,29.27,1341960.0
2023-07-18,29.275,29.325,28.84,28.96,1057020.0
2023-07-19,28.96,29.1,28.76,28.875,529040.0
2023-07-20,28.84,29.12,28.81,29.045,584848.0
2023-07-21,29.14,29.32,28.895,29.29,674460.0
2023-07-24,29.265,29.41,29.22,29.35,379380.0
2023-07-25,29.02,29.395,28.755,29.08,1107896.0
2023-07-26,29.055,29.06,28.375,28.43,1631028.0
2023-07-27,28.54,28.77,28.315,28.4,1366268.0
2023-07-28,28.415,28.755,28.39,28.415,899116.0
2023-07-31,28.41,28.515,28.235,28.475,1013576.0
2023-08-01,28.495,28.595,28.03,28.265,1034440.0
2023-08-02,28.23,28.45,28.205,28.41,1290208.0
2023-08-03,28.155,28.385,27.995,28.095,1312104.0
2023-08-04,28.075,28.335,28.01,28.205,691104.0
2023-08-08,28.21,28.43,28.1,28.385,909504.0
2023-08-09,28.365,28.635,28.345,28.56,658932.0
2023-08-10,28.62,28.945,28.565,28.945,1306152.0
2023-08-11,28.9,28.945,28.52,28.72,1003112.0
2023-08-14,28.715,28.985,28.6,28.68,808500.0
2023-08-15,28.595,28.705,28.155,28.21,766520.0
2023-08-16,28.325,28.66,28.225,28.395,651808.0
2023-08-17,28.435,28.655,28.255,28.345,753052.0
2023-08-18,28.415,28.52,28.12,28.165,1131012.0
2023-08-21,28.17,28.385,28.02,28.11,825868.0
2023-08-22,28.11,28.23,27.67,27.935,1351492.0
2023-08-23,27.985,28.125,27.83,28.07,753972.0
2023-08-24,28.005,28.185,27.86,28.115,575380.0
2023-08-25,28.15,28.455,27.945,28.365,1049576.0
2023-08-28,28.44,28.525,28.11,28.485,874796.0
2023-08-29,28.355,29.08,28.27,29.065,1686844.0
2023-08-30,29.08,29.36,28.795,29.065,1173480.0
2023-08-31,29.075,29.175,28.54,28.555,946084.0
2023-09-01,28.685,28.99,28.445,28.855,1330460.0
2023-09-05,28.815,29.095,28.735,28.995,857196.0
2023-09-06,28.99,29.17,28.735,28.98,868564.0
2023-09-07,29.08,29.09,28.465,28.52,699596.0
2023-09-08,28.475,28.845,28.395,28.75,497556.0
2023-09-11,28.88,28.985,28.68,28.86,489616.0
2023-09-12,28.84,28.95,28.685,28.735,532892.0
2023-09-13,28.755,28.755,28.505,28.62,2429584.0
2023-09-14,28.76,28.885,28.505,28.75,1776616.0
2023-09-15,28.51,28.705,28.05,28.185,4403504.0
2023-09-18,28.175,28.455,28.0,28.235,1320272.0
2023-09-19,28.05,28.295,27.72,27.735,1146660.0
2023-09-20,27.76,27.94,27.685,27.77,800300.0
2023-09-21,27.725,27.805,27.54,27.635,1061124.0
2023-09-22,27.675,27.945,27.56,27.62,636300.0
2023-09-25,27.575,27.76,27.34,27.39,908176.0
2023-09-26,27.315,28.0,27.22,27.825,1822804.0
2023-09-27,27.79,27.955,27.335,27.655,1468736.0
2023-09-28,27.675,28.195,27.435,28.16,1427640.0
2023-09-29,28.22,28.31,27.975,28.19,1121208.0
2023-10-02,28.24,28.61,28.155,28.365,1480112.0
2023-10-03,28.3,28.84,28.12,28.63,1953592.0
2023-10-04,28.73,29.01,28.47,28.725,1342772.0
2023-10-05,28.73,28.87,28.535,28.595,1215724.0
2023-10-06,28.565,28.7,28.265,28.45,978304.0
2023-10-10,28.47,28.605,28.245,28.27,1112392.0
2023-10-11,28.285,28.485,27.865,28.365,1579256.0
2023-10-12,28.36,28.48,28.16,28.44,888824.0
2023-10-13,28.44,28.54,27.735,27.8,1248200.0
2023-10-16,27.89,28.225,27.795,28.085,676744.0
2023-10-17,28.0,28.145,27.85,28.035,863632.0
2023-10-18,27.895,28.035,27.58,27.605,1239920.0
2023-10-19,27.505,27.85,27.25,27.33,989684.0
2023-10-20,27.27,27.525,27.145,27.245,891860.0
2023-10-23,27.19,27.55,27.155,27.3,603832.0
2023-10-24,27.305,27.51,27.08,27.105,1014528.0
2023-10-25,27.055,27.5,27.035,27.25,915104.0
2023-10-26,27.275,27.42,27.1,27.19,1033952.0
2023-10-27,27.215,27.36,27.005,27.02,552984.0
2023-10-30,27.14,27.725,26.955,27.68,829508.0
2023-10-31,27.715,27.83,27.37,27.71,1113320.0
2023-11-01,27.845,28.265,27.63,28.145,704284.0
2023-11-02,28.15,28.845,28.01,28.78,1009668.0
2023-11-03,28.8,29.315,28.67,29.21,1006240.0
2023-11-06,29.25,29.79,29.01,29.595,1004348.0
2023-11-07,29.595,29.745,29.395,29.51,765928.0
2023-11-08,29.55,29.8,29.22,29.275,869540.0
2023-11-09,29.275,29.57,29.025,29.395,989272.0
2023-11-10,29.44,29.725,29.285,29.635,605024.0
2023-11-13,29.62,29.93,29.375,29.92,1050080.0
2023-11-14,29.65,30.34,29.56,30.055,1405264.0
2023-11-15,30.365,30.44,29.22,29.385,1542140.0
2023-11-16,29.1,30.115,29.1,30.03,1558732.0
2023-11-17,30.075,30.17,29.645,29.745,1463608.0
2023-11-20,29.56,29.74,29.44,29.505,1140588.0
2023-11-21,29.585,29.635,29.01,29.095,1645892.0
2023-11-22,29.15,29.995,28.975,29.89,1746256.0
2023-11-23,29.89,30.085,29.71,29.735,438440.0
2023-11-24,29.735,29.925,29.62,29.725,606616.0
2023-11-27,29.63,29.77,29.465,29.74,886200.0
2023-11-28,29.62,29.79,29.265,29.33,1127500.0
2023-11-29,29.225,29.725,29.06,29.43,1322284.0
2023-11-30,29.535,29.535,28.535,28.58,2716400.0
2023-12-01,28.755,28.975,28.615,28.875,1507736.0
2023-12-04,28.95,29.125,28.735,29.015,863320.0
2023-12-05,29.07,29.65,29.01,29.545,1272196.0
2023-12-06,29.61,30.27,29.255,29.995,2017328.0
2023-12-07,30.075,30.225,29.875,30.14,1278092.0
2023-12-08,30.125,30.535,30.015,30.305,1684568.0
2023-12-11,30.26,30.585,30.14,30.535,1146892.0
2023-12-12,30.535,30.695,30.385,30.585,1226628.0
2023-12-13,30.535,30.93,30.415,30.8,1883192.0
2023-12-14,30.67,30.805,28.935,29.415,4562548.0
2023-12-15,29.555,29.64,29.01,29.07,3931744.0
2023-12-18,29.06,29.58,28.95,29.45,1469140.0
2023-12-19,29.415,30.095,29.405,29.97,2300252.0
2023-12-20,29.945,30.51,29.905,30.375,2138400.0
2023-12-21,30.465,30.7,30.225,30.685,1394404.0
2023-12-22,30.685,31.025,30.51,30.905,1700264.0
2023-12-27,30.735,31.325,30.695,31.15,655536.0
2023-12-28,31.315,31.41,31.11,31.225,594820.0
2023-12-29,31.21,31.49,31.21,31.45,630516.0
2024-01-02,31.31,31.55,31.14,31.43,728660.0
2024-01-03,31.445,31.605,31.21,31.26,719184.0
2024-01-04,31.22,31.3,30.88,31.035,1853264.0
2024-01-05,31.015,31.105,30.795,31.08,821020.0
2024-01-08,31.11,31.355,30.935,31.285,924860.0
2024-01-09,31.17,31.38,30.985,31.035,1090912.0
2024-01-10,30.99,31.295,30.91,31.28,645384.0
2024-01-11,31.38,31.87,31.135,31.825,1307056.0
2024-01-12,31.87,32.125,31.475,31.725,1666980.0
2024-01-15,31.625,32.29,31.625,32.205,900672.0
2024-01-16,32.115,32.605,32.05,32.555,1449656.0
2024-01-17,32.425,32.56,31.95,32.285,1530528.0
2024-01-18,32.3,33.255,32.035,33.095,1908336.0
2024-01-19,33.075,33.135,32.66,32.84,1989660.0
2024-01-22,32.885,33.02,32.63,32.68,957892.0
2024-01-23,32.61,33.105,32.605,33.005,1431048.0
2024-01-24,33.005,33.485,32.85,32.945,1878724.0
2024-01-25,32.89,32.975,32.585,32.895,1569624.0
2024-01-26,32.8,33.04,32.705,32.74,1643376.0
2024-01-29,32.74,33.01,32.74,33.005,955860.0
2024-01-30,32.995,33.195,32.835,33.025,869324.0
2024-01-31,33.08,33.16,32.86,32.94,1138024.0
2024-02-01,33.08,33.365,32.895,33.31,716748.0
2024-02-02,33.31,33.51,33.095,33.355,1067928.0
2024-02-05,33.375,33.505,32.94,33.02,1079692.0
2024-02-06,32.965,33.115,32.75,33.07,908092.0
2024-02-07,33.015,33.31,32.89,33.04,573160.0
2024-02-08,32.97,33.21,32.7,32.85,1260168.0
2024-02-09,32.805,32.96,32.605,32.85,755900.0
2024-02-12,32.82,33.155,32.63,32.805,597468.0
2024-02-13,32.625,32.875,32.495,32.65,947016.0
2024-02-14,32.79,33.355,32.545,33.325,962720.0
2024-02-15,33.39,33.625,33.245,33.53,646236.0
2024-02-16,33.585,33.855,33.315,33.775,991552.0
2024-02-20,33.76,34.375,33.585,34.08,898436.0
2024-02-21,34.03,34.15,33.825,33.86,939264.0
2024-02-22,34.04,35.19,33.865,35.04,2241700.0
2024-02-23,35.06,35.475,34.735,35.45,1508972.0
2024-02-26,35.45,35.97,35.165,35.73,1387676.0
2024-02-27,35.745,35.94,35.205,35.9,1439276.0
2024-02-28,35.75,36.31,35.545,36.11,2065680.0
2024-02-29,36.155,36.17,35.39,35.46,1338884.0
2024-03-01,35.495,35.92,35.335,35.58,820868.0
2024-03-04,35.335,35.58,34.925,34.975,1242396.0
2024-03-05,34.995,35.125,34.725,34.845,1160008.0
2024-03-06,34.825,35.45,34.71,35.425,2323704.0
2024-03-07,35.365,36.7,35.295,36.69,1762764.0
2024-03-08,36.56,37.21,36.29,36.445,1794060.0
2024-03-11,36.345,36.88,36.33,36.64,1375864.0
2024-03-12,36.775,36.995,36.565,36.7,746028.0
2024-03-13,36.725,37.265,36.615,37.14,1258756.0
2024-03-14,37.13,37.15,36.705,36.94,1005244.0
2024-03-15,36.905,37.11,36.66,37.04,3165044.0
2024-03-18,37.06,37.175,36.81,36.845,932336.0
2024-03-19,36.875,37.055,36.605,36.94,898396.0
2024-03-20,37.005,37.145,36.67,36.845,684456.0
2024-03-21,36.77,37.175,36.61,36.965,1117808.0
2024-03-22,37.075,37.625,36.835,37.58,1643368.0
2024-03-25,37.475,38.04,37.27,37.785,1275352.0
2024-03-26,37.665,37.945,37.33,37.345,915804.0
2024-03-27,37.52,37.69,37.22,37.25,941772.0
2024-03-28,37.195,37.495,36.625,36.905,1278052.0
2024-04-01,36.965,37.175,36.67,37.01,625012.0
2024-04-02,36.735,36.885,36.515,36.795,1125640.0
2024-04-03,36.725,37.065,36.64,36.87,952072.0
2024-04-04,36.895,37.065,36.105,36.23,1443224.0
2024-04-05,36.165,36.86,36.105,36.765,792608.0
2024-04-08,36.735,36.885,36.63,36.68,642016.0
2024-04-09,36.8,36.855,36.29,36.66,672048.0
2024-04-10,36.545,36.815,36.27,36.59,677436.0
2024-04-11,36.735,36.745,36.35,36.465,658684.0
2024-04-12,36.39,36.56,35.85,36.045,963740.0
2024-04-15,36.27,36.99,36.02,36.695,979768.0
2024-04-16,36.78,36.885,36.335,36.455,1057388.0
2024-04-17,36.53,36.745,36.17,36.64,757828.0
2024-04-18,36.75,36.885,36.12,36.45,1199440.0
2024-04-19,36.48,36.725,36.26,36.455,1540468.0
2024-04-22,36.59,37.125,36.59,37.025,1061784.0
2024-04-23,37.14,37.39,36.87,36.965,907764.0
2024-04-24,36.94,37.455,36.76,37.44,920816.0
2024-04-25,37.355,37.74,36.935,37.48,795736.0
2024-04-26,37.445,37.745,37.25,37.465,628496.0
2024-04-29,37.47,37.645,37.2,37.53,915028.0
2024-04-30,37.45,37.515,37.105,37.12,507636.0
2024-05-01,36.145,37.8,36.015,37.58,740492.0
2024-05-02,37.815,38.165,37.71,38.015,1083180.0
2024-05-03,38.045,38.11,37.555,37.85,941332.0
2024-05-06,37.91,38.485,37.865,38.23,1168444.0
2024-05-07,38.305,38.48,37.975,37.99,1333816.0
2024-05-08,38.01,38.75,37.865,38.545,1705896.0
2024-05-09,38.555,38.655,38.17,38.265,923660.0
2024-05-10,38.365,38.635,38.31,38.39,1254956.0
2024-05-13,38.33,38.555,37.99,38.285,1117760.0
2024-05-14,38.21,38.445,38.01,38.3,720188.0
2024-05-15,38.205,38.36,37.96,38.145,1187504.0
2024-05-16,38.26,38.835,37.87,38.62,1255212.0
2024-05-17,38.635,38.85,38.36,38.72,771568.0
2024-05-21,38.58,38.815,38.25,38.365,1124292.0
2024-05-22,38.265,38.52,37.98,38.275,1833280.0
2024-05-23,38.515,38.595,38.005,38.42,1245616.0
2024-05-24,38.5,38.96,38.22,38.52,1733364.0
2024-05-27,38.52,38.58,38.25,38.38,435180.0
2024-05-28,38.245,38.48,37.47,37.865,1605628.0
2024-05-29,37.7,38.26,37.5,38.125,1482832.0
2024-05-30,38.095,38.635,37.87,38.355,1293092.0
2024-05-31,38.43,38.95,38.115,38.925,1789920.0
2024-06-03,38.825,39.395,38.705,39.25,2381112.0
2024-06-04,39.34,39.71,39.22,39.565,1848848.0
2024-06-05,39.67,39.955,39.59,39.725,2312264.0
2024-06-06,39.79,40.56,39.65,39.8,1385972.0
2024-06-07,39.775,39.955,39.445,39.57,1035764.0
2024-06-10,39.465,39.71,39.215,39.265,727716.0
2024-06-11,39.27,39.34,38.78,38.995,1291788.0
2024-06-12,38.95,39.34,38.815,39.06,885620.0
2024-06-13,39.025,39.34,38.715,38.77,1365452.0
2024-06-14,38.615,38.975,38.135,38.57,1650788.0
2024-06-17,38.505,38.855,38.485,38.745,1077456.0
2024-06-18,38.74,38.965,38.355,38.46,1332604.0
2024-06-19,38.35,38.535,38.055,38.245,1111304.0
2024-06-20,38.09,38.31,37.685,37.955,1925536.0
2024-06-21,37.97,38.165,37.83,38.05,3795304.0
2024-06-24,38.05,38.65,37.82,38.605,1369248.0
2024-06-25,38.535,38.865,38.18,38.735,1023804.0
2024-06-26,38.7,39.11,38.46,38.98,1145236.0
2024-06-27,38.92,39.295,38.555,39.25,955208.0
2024-06-28,39.305,39.5,38.825,39.15,784132.0
2024-07-02,39.09,39.51,38.835,39.41,1070048.0
2024-07-03,39.505,40.305,39.475,39.91,1059816.0
2024-07-04,40.165,40.48,39.965,39.975,466904.0
2024-07-05,40.06,40.52,39.91,40.295,1103292.0
2024-07-08,40.45,40.705,40.24,40.65,971960.0
2024-07-09,40.675,40.87,40.535,40.625,972292.0
2024-07-10,40.725,41.235,40.35,40.975,759272.0
2024-07-11,41.09,41.235,40.84,40.84,903224.0
2024-07-12,40.885,41.37,40.865,41.025,754004.0
2024-07-15,41.125,41.335,40.84,40.97,746756.0
2024-07-16,40.975,41.285,40.72,41.01,792260.0
2024-07-17,40.735,41.295,40.61,40.83,814544.0
2024-07-18,40.7,41.12,40.66,40.99,1096096.0
2024-07-19,40.985,41.79,40.975,41.76,607232.0
2024-07-22,41.92,41.94,41.44,41.66,1242840.0
2024-07-23,41.63,42.185,41.455,41.895,664000.0
2024-07-24,41.85,42.43,41.645,41.69,949108.0
2024-07-25,40.505,41.82,40.27,41.52,1216372.0
2024-07-26,41.705,41.91,41.16,41.625,1083416.0
2024-07-29,41.62,41.885,41.425,41.445,675880.0
2024-07-30,41.5,42.04,41.45,41.79,800232.0
2024-07-31,41.815,42.15,41.66,42.0,519432.0
2024-08-01,42.07,42.12,41.385,41.51,808156.0
2024-08-02,41.115,41.775,40.875,41.285,1206852.0
2024-08-06,40.515,40.975,40.25,40.71,1599024.0
2024-08-07,40.8,41.125,40.11,40.165,912600.0
2024-08-08,40.38,40.86,39.935,40.595,809968.0
2024-08-09,40.735,41.005,40.455,40.695,742120.0
2024-08-12,40.685,41.13,40.47,40.895,553908.0
2024-08-13,41.15,41.61,40.83,41.585,736828.0
2024-08-14,41.525,42.21,41.225,42.165,1024904.0
2024-08-15,42.255,42.985,42.185,42.805,1076188.0
2024-08-16,42.695,42.885,42.425,42.6,617440.0
2024-08-19,42.545,42.81,42.125,42.23,684724.0
2024-08-20,42.265,42.415,42.135,42.235,609020.0
2024-08-21,42.26,42.56,41.97,42.355,516020.0
2024-08-22,42.46,42.54,42.25,42.505,616956.0
2024-08-23,42.53,42.865,42.485,42.655,580472.0
2024-08-26,42.56,42.995,42.555,42.725,591456.0
2024-08-27,42.575,42.98,42.49,42.68,591584.0
2024-08-28,42.67,43.025,42.495,42.74,484484.0
2024-08-29,42.695,43.155,42.525,42.925,625272.0
2024-08-30,42.95,43.45,42.725,43.39,958280.0
2024-09-03,43.32,43.41,42.575,43.29,1037296.0
2024-09-04,43.125,43.58,42.97,43.395,544556.0
2024-09-05,43.365,43.635,43.185,43.41,836324.0
2024-09-06,43.31,43.56,42.605,42.985,1122476.0
2024-09-09,43.07,43.53,42.985,43.43,606432.0
2024-09-10,43.385,43.84,42.99,43.35,1130176.0
2024-09-11,43.255,43.715,42.885,43.56,1132512.0
2024-09-12,43.555,44.48,43.23,44.415,1076532.0
2024-09-13,44.415,44.765,44.27,44.645,950940.0
2024-09-16,44.73,45.075,44.51,44.73,718452.0
2024-09-17,44.865,45.025,42.91,43.3,1720104.0
2024-09-18,43.31,43.535,42.775,43.05,1334044.0
2024-09-19,43.31,43.48,42.215,42.23,1735840.0
2024-09-20,42.485,43.17,42.12,43.16,5220608.0
2024-09-23,43.12,43.89,42.965,43.865,1041932.0
2024-09-24,43.945,44.24,43.705,43.725,638880.0
2024-09-25,43.685,44.11,43.515,43.97,546324.0
2024-09-26,44.035,44.38,43.595,44.07,876160.0
2024-09-27,44.105,44.34,43.91,43.97,744636.0
2024-09-30,43.955,44.63,43.9,44.55,2275908.0
2024-10-01,44.495,44.695,44.115,44.39,1323872.0
2024-10-02,44.285,44.775,43.445,43.475,848044.0
2024-10-03,43.445,43.785,42.585,43.305,880292.0
2024-10-04,43.27,43.73,42.755,42.775,879000.0
2024-10-07,42.705,43.315,42.675,43.115,903260.0
2024-10-08,43.295,43.5,42.985,43.395,871164.0
2024-10-09,43.32,43.94,43.295,43.795,732880.0
2024-10-10,43.72,43.935,43.54,43.74,627028.0
2024-10-11,43.765,44.15,43.675,43.89,633484.0
2024-10-15,43.835,44.185,43.665,43.925,1100332.0
2024-10-16,43.925,44.195,43.73,43.815,806436.0
2024-10-17,43.91,44.195,43.745,43.87,796860.0
2024-10-18,43.965,44.035,43.765,43.845,535816.0
2024-10-21,43.755,43.975,42.81,43.005,914996.0
2024-10-22,42.775,43.105,42.3,43.07,814100.0
2024-10-23,42.98,43.45,42.635,43.065,570816.0
2024-10-24,42.82,43.28,42.815,43.145,800304.0
2024-10-25,42.995,43.275,42.69,42.8,647920.0
2024-10-28,42.855,43.715,42.735,43.535,616656.0
2024-10-29,43.425,43.785,43.19,43.585,666948.0
2024-10-30,43.475,44.44,43.295,44.365,982188.0
2024-10-31,44.32,44.38,43.42,43.55,995184.0
2024-11-01,43.56,44.055,43.54,43.89,593200.0
2024-11-04,43.745,44.215,43.56,44.03,516088.0
2024-11-05,44.03,44.855,43.79,44.72,859748.0
2024-11-06,44.94,45.52,44.63,45.465,907648.0
2024-11-07,45.565,46.07,45.285,45.975,763488.0
2024-11-08,46.08,46.365,45.815,45.895,921764.0
2024-11-11,46.08,46.7,45.775,46.015,508236.0
2024-11-12,46.02,46.42,45.775,46.36,987716.0
2024-11-13,45.515,46.16,44.55,45.245,1241176.0
2024-11-14,45.275,45.53,44.46,44.685,1192588.0
2024-11-15,44.665,45.025,44.37,44.9,1003392.0
2024-11-18,44.895,44.9,43.765,44.03,1340820.0
2024-11-19,43.79,43.98,43.005,43.345,1195560.0
2024-11-20,43.4,43.995,42.94,43.855,892656.0
2024-11-21,43.79,44.14,43.59,44.07,972904.0
2024-11-22,44.22,44.57,43.955,44.11,509144.0
2024-11-25,44.155,44.435,43.625,44.205,1429880.0
2024-11-26,44.14,44.53,43.79,44.19,1401548.0
2024-11-27,44.225,44.765,43.9,44.72,733104.0
2024-11-28,44.72,45.2,44.53,45.015,413076.0
2024-11-29,44.74,45.185,44.725,44.95,417080.0
2024-12-02,45.015,45.73,44.78,45.565,968032.0
2024-12-03,45.51,46.385,45.51,46.095,1146388.0
2024-12-04,46.215,46.48,45.935,46.22,741700.0
2024-12-05,46.35,47.94,46.225,47.69,1610472.0
2024-12-06,47.55,47.84,47.22,47.43,794548.0
2024-12-09,47.42,47.7,46.725,47.655,927496.0
2024-12-10,47.33,48.05,47.33,47.6,1634912.0
2024-12-11,47.62,47.97,47.38,47.735,957572.0
2024-12-12,47.735,48.45,47.5,48.22,1144732.0
2024-12-13,48.25,48.74,48.06,48.115,823260.0
2024-12-16,48.09,48.37,47.875,48.34,1028192.0
2024-12-17,48.215,48.575,47.55,47.66,956920.0
2024-12-18,47.57,47.825,46.82,47.355,1016856.0
2024-12-19,47.31,47.815,46.94,47.42,1391000.0
2024-12-20,47.37,47.74,47.17,47.285,2173680.0
2024-12-23,47.13,47.74,47.115,47.6,670708.0
2024-12-24,47.47,47.745,47.225,47.395,233156.0
2024-12-27,47.37,47.655,47.2,47.41,504120.0
2024-12-30,47.29,47.51,46.57,46.87,573352.0
2024-12-31,46.905,47.375,46.635,46.925,491544.0
2025-01-02,47.165,47.485,46.83,47.185,550868.0
2025-01-03,47.29,47.81,47.13,47.5,857324.0
2025-01-06,47.96,48.205,46.705,46.875,893032.0
2025-01-07,46.905,47.25,46.67,46.76,695268.0
2025-01-08,45.69,46.52,45.51,45.64,1156084.0
2025-01-09,45.63,46.14,45.27,45.78,408284.0
2025-01-10,45.465,45.7,44.97,45.375,1091248.0
2025-01-13,45.185,45.655,44.94,44.985,940048.0
2025-01-14,44.805,44.92,43.57,43.73,1652668.0
2025-01-15,44.055,44.31,43.675,44.06,1062096.0
2025-01-16,44.085,44.82,44.065,44.585,848532.0
2025-01-17,44.74,45.145,44.4,44.985,1150280.0
2025-01-20,45.075,45.605,44.83,44.945,327952.0
2025-01-21,45.09,45.33,44.65,44.93,921120.0
2025-01-22,44.935,45.665,44.76,45.63,754948.0
2025-01-23,45.595,46.53,45.58,46.425,899456.0
2025-01-24,46.385,46.635,46.24,46.27,812036.0
2025-01-27,45.975,46.615,45.56,45.735,788264.0
2025-01-28,45.655,46.055,45.43,45.76,748416.0
2025-01-29,45.71,46.035,45.585,45.87,622616.0
2025-01-30,45.8,46.04,45.025,45.33,1186528.0
2025-01-31,45.565,45.885,44.97,45.14,1214920.0
2025-02-03,43.695,45.42,43.415,44.74,1766196.0
2025-02-04,44.865,45.57,44.78,44.8,1572488.0
2025-02-05,44.84,45.155,44.355,44.63,1578904.0
2025-02-06,44.63,44.95,44.25,44.495,796452.0
2025-02-07,44.69,44.775,44.185,44.27,1080860.0
2025-02-10,44.33,44.56,43.99,44.19,1855036.0
2025-02-11,44.12,44.26,43.865,44.175,1230556.0
2025-02-12,43.915,44.585,43.915,44.25,716848.0
2025-02-13,44.53,44.77,44.335,44.635,822260.0
2025-02-14,44.62,44.87,44.225,44.24,665964.0
2025-02-18,44.15,44.51,43.7,44.42,927348.0
2025-02-19,44.545,44.55,43.88,44.515,1064652.0
2025-02-20,43.58,44.79,43.31,43.345,1918672.0
2025-02-21,43.31,43.81,42.935,43.63,1800912.0
2025-02-24,43.55,44.84,43.41,44.77,1312232.0
2025-02-25,44.53,46.61,44.46,46.2,2707884.0
2025-02-26,46.155,46.49,45.77,46.385,1196044.0
2025-02-27,46.385,46.68,46.14,46.23,1237384.0
2025-02-28,46.33,47.08,46.025,46.99,1390732.0
2025-03-03,46.875,47.395,45.93,46.16,2036200.0
2025-03-04,45.78,46.15,45.305,45.7,1753860.0
2025-03-05,45.715,46.88,45.585,46.49,1522920.0
2025-03-06,46.475,47.45,46.385,47.235,1350384.0
2025-03-07,47.035,47.925,46.865,47.78,1432504.0
2025-03-10,47.415,48.105,47.365,47.835,1855012.0
2025-03-11,47.775,47.9,46.225,46.315,1824808.0
2025-03-12,46.14,46.525,45.405,46.42,1904288.0
2025-03-13,46.315,46.38,45.32,45.98,1351856.0
2025-03-14,45.955,46.635,45.8,46.62,1127500.0
2025-03-17,46.49,46.97,45.81,46.19,1283624.0
2025-03-18,46.25,46.275,45.245,46.265,1378772.0
2025-03-19,46.25,47.36,46.09,47.265,1363676.0
2025-03-20,47.21,47.475,46.85,47.275,1017088.0
2025-03-21,47.275,47.88,46.72,47.755,2587236.0
2025-03-24,47.675,48.275,47.535,47.94,1236164.0
2025-03-25,47.995,48.82,47.82,48.795,1359292.0
2025-03-26,48.505,49.0,48.415,48.575,1537972.0
2025-03-27,48.66,48.95,48.33,48.88,1050260.0
2025-03-28,48.755,49.45,48.63,49.325,1024640.0
2025-03-31,48.88,50.59,48.655,50.16,2010824.0
2025-04-01,50.1,50.93,49.885,50.61,1162556.0
2025-04-02,50.245,50.985,50.145,50.88,1035256.0
2025-04-03,50.44,52.735,50.37,52.125,2214084.0
2025-04-04,51.705,52.085,50.84,51.025,2516056.0
2025-04-07,49.845,50.85,49.22,49.37,2068984.0
2025-04-08,50.01,50.605,48.76,49.265,1615952.0
2025-04-09,49.59,50.04,48.37,48.9,1673364.0
2025-04-10,48.715,49.745,47.76,49.37,1579544.0
2025-04-11,50.1,51.76,49.35,51.055,1308716.0
2025-04-14,51.465,52.685,51.055,52.27,842400.0
2025-04-15,52.175,52.485,51.115,52.39,1448496.0
2025-04-16,52.35,53.08,52.075,53.065,1050048.0
2025-04-17,53.12,53.415,52.79,53.15,510920.0
2025-04-21,53.185,53.83,52.955,53.585,949348.0
2025-04-22,53.8,54.175,53.575,53.79,1109572.0
2025-04-23,54.085,54.47,53.48,53.625,925632.0
2025-04-24,53.61,53.725,53.0,53.555,680584.0
2025-04-25,53.45,53.925,53.39,53.83,395544.0
2025-04-28,53.945,54.925,53.73,54.165,784844.0
2025-04-29,54.16,54.67,53.905,54.315,716880.0
2025-04-30,54.11,56.04,53.605,55.665,1542108.0
2025-05-01,55.9,56.09,54.875,55.68,1191224.0
2025-05-02,55.47,56.275,55.23,55.97,986104.0
2025-05-05,55.935,56.93,55.705,56.45,1064984.0
2025-05-06,56.21,56.79,56.03,56.43,887152.0
2025-05-07,56.455,57.1,56.215,56.97,1525724.0
2025-05-08,56.785,56.965,54.78,54.87,1721348.0
2025-05-09,54.92,55.065,54.14,54.265,908140.0
2025-05-12,54.435,54.985,52.755,53.2,1717996.0
2025-05-13,53.14,53.975,52.955,53.37,1064556.0
2025-05-14,53.28,53.42,52.705,52.98,1473256.0
2025-05-15,53.055,54.17,52.98,54.065,1149348.0
2025-05-16,54.015,54.685,53.575,54.625,768200.0
2025-05-20,54.47,55.78,54.25,55.395,1262808.0
2025-05-21,55.32,55.885,54.725,55.77,1162120.0
2025-05-22,55.72,56.25,55.57,55.76,1200236.0
2025-05-23,55.77,56.085,55.47,55.81,653316.0
2025-05-26,55.73,56.09,55.715,55.98,245168.0
2025-05-27,56.465,57.435,55.92,56.965,1173408.0
2025-05-28,56.785,58.055,56.76,57.735,1422748.0
2025-05-29,57.745,58.24,57.38,57.425,1072572.0
2025-05-30,57.28,58.5,57.24,57.59,1680332.0
2025-06-02,57.465,58.45,57.335,58.23,1302980.0
2025-06-03,58.23,58.265,56.34,56.975,1481140.0
2025-06-04,56.96,56.96,55.95,56.03,1303756.0
2025-06-05,56.18,56.55,55.84,55.905,871372.0
2025-06-06,55.895,56.385,55.01,55.115,1243912.0
2025-06-09,55.055,55.445,54.555,55.075,936472.0
2025-06-10,54.95,55.63,54.94,55.6,865448.0
2025-06-11,55.525,56.115,54.995,55.015,1185452.0
2025-06-12,55.375,55.79,55.02,55.595,704392.0
2025-06-13,55.36,55.75,55.16,55.435,887256.0
2025-06-16,55.46,55.895,54.925,54.965,714876.0
2025-06-17,54.86,55.255,54.86,55.23,631544.0
2025-06-18,55.42,55.735,55.21,55.53,585444.0
2025-06-19,55.46,55.87,55.28,55.49,431452.0
2025-06-20,55.78,56.02,55.24,55.45,1216664.0
2025-06-23,55.44,56.565,55.11,56.395,793548.0
2025-06-24,56.42,57.485,56.19,57.125,777372.0
2025-06-25,57.11,57.13,55.82,56.09,880568.0
2025-06-26,56.115,56.42,55.565,55.805,633512.0
2025-06-27,55.56,56.105,55.275,55.755,905492.0
2025-06-30,55.775,56.23,55.21,56.17,1009004.0
2025-07-02,55.97,56.27,54.36,54.905,1523924.0
2025-07-03,54.95,55.895,54.925,55.575,799100.0
2025-07-04,55.295,56.155,55.235,55.89,298308.0
2025-07-07,55.835,56.46,55.615,55.91,518804.0
2025-07-08,55.87,56.39,55.71,56.115,843296.0
2025-07-09,56.055,56.52,55.79,56.27,731392.0
2025-07-10,56.15,56.475,55.62,55.665,852956.0
2025-07-11,55.46,55.875,55.175,55.265,849788.0
2025-07-14,55.275,56.195,54.86,55.865,677048.0
2025-07-15,55.68,56.06,54.81,54.94,955772.0
2025-07-16,54.965,55.37,54.8,55.36,560160.0
2025-07-17,55.115,55.545,53.835,54.46,1906608.0
2025-07-18,54.695,55.11,54.3,55.07,948128.0
2025-07-21,55.06,55.51,54.515,54.63,808704.0
2025-07-22,54.705,54.865,54.225,54.25,646588.0
2025-07-23,54.25,54.41,53.955,54.24,879152.0
2025-07-24,55.085,55.7,54.265,55.445,1526264.0
2025-07-25,55.445,55.825,55.16,55.405,810356.0
2025-07-28,55.16,55.68,54.83,55.215,772680.0
2025-07-29,55.295,56.42,55.22,56.24,872356.0
2025-07-30,56.115,56.54,55.68,56.0,649196.0
2025-07-31,55.92,56.185,55.69,55.875,771612.0
2025-08-01,56.04,56.23,55.495,55.75,865020.0
2025-08-05,56.185,56.69,55.64,56.575,1184612.0
2025-08-06,56.605,57.04,55.985,56.765,804480.0
2025-08-07,56.84,57.16,56.495,56.715,709960.0
2025-08-08,56.765,57.315,56.355,56.875,580156.0
2025-08-11,56.64,57.57,56.335,57.18,681048.0
2025-08-12,57.215,57.695,56.615,57.63,885336.0
2025-08-13,57.74,57.855,56.195,56.49,1425444.0
2025-08-14,56.65,56.915,56.36,56.715,811040.0
2025-08-15,56.585,57.13,56.48,56.695,849912.0
2025-08-18,57.075,57.73,56.635,57.55,674624.0
2025-08-19,58.07,59.13,57.565,58.61,1038628.0
2025-08-20,58.84,59.55,58.43,58.99,923700.0
2025-08-21,58.96,59.3,58.55,58.62,836454.0
2025-08-22,58.55,58.96,56.495,56.735,1175213.0
2025-08-25,56.745,57.325,56.225,56.615,732821.0
2025-08-26,56.385,56.845,55.4,55.6,1090955.0
2025-08-27,55.35,56.015,54.69,55.66,702393.0
2025-08-28,55.36,55.85,55.2,55.37,569588.0
2025-08-29,55.42,56.155,55.07,55.95,477699.0
2025-09-02,55.89,56.565,55.54,56.405,620210.0
2025-09-03,56.355,57.065,56.285,56.645,644889.0
2025-09-04,56.855,57.025,56.405,56.605,559990.0
2025-09-05,56.625,56.855,56.205,56.475,626021.0
2025-09-08,56.375,56.715,55.98,56.225,550547.0
2025-09-09,56.105,56.455,55.73,56.345,698180.0
2025-09-10,56.245,56.345,55.67,56.005,668100.0
2025-09-11,56.085,56.305,55.87,56.085,599053.0
2025-09-12,55.85,56.09,55.41,55.44,732883.0
2025-09-15,55.34,55.39,53.96,54.2,1017745.0
2025-09-16,54.25,54.45,53.27,53.76,1247276.0
2025-09-17,53.73,54.36,53.66,54.27,820793.0
2025-09-18,54.2,54.96,53.88,54.89,1113220.0
2025-09-19,56.67,56.7,54.48,55.47,2124206.0
2025-09-22,55.34,55.35,53.75,53.95,1094060.0
2025-09-23,53.85,54.41,53.63,54.4,885370.0
2025-09-24,54.27,54.4,53.76,53.92,639307.0
2025-09-25,53.74,54.03,53.6,53.93,482343.0
2025-09-26,53.99,54.34,53.23,53.46,766059.0
2025-09-29,53.3,54.0,53.3,53.89,591726.0
2025-09-30,53.85,53.88,53.38,53.83,1018903.0
2025-10-01,53.66,54.39,53.5,54.02,859787.0
2025-10-02,54.45,54.87,53.75,54.82,714172.0
2025-10-03,54.7,54.95,54.36,54.89,948332.0
2025-10-06,54.92,54.92,53.6,53.62,1036382.0
2025-10-07,53.65,54.39,52.92,54.35,907998.0
2025-10-08,54.57,55.28,54.3,54.87,756554.0
2025-10-09,54.8,55.28,54.64,55.26,432234.0
2025-10-10,55.45,56.74,54.98,56.5,877030.0
2025-10-14,56.51,57.27,56.385,57.03,1259428.0
2025-10-15,57.1,58.22,56.88,57.44,968867.0
2025-10-16,57.48,58.11,57.25,58.08,656597.0
2025-10-17,58.0,59.64,57.93,59.18,1008952.0
2025-10-20,59.21,59.6,58.25,58.28,816636.0
2025-10-21,58.37,58.7,58.1,58.21,576966.0
2025-10-22,58.3,59.19,57.98,58.81,561788.0
2025-10-23,58.7,58.89,58.01,58.48,633345.0
2025-10-24,58.57,58.78,57.86,57.95,488051.0
2025-10-27,57.79,58.04,57.06,57.25,689350.0
2025-10-28,57.03,57.41,56.45,56.65,878362.0
2025-10-29,56.45,56.755,54.44,54.7,1166736.0
2025-10-30,54.6,55.39,54.6,55.19,1116210.0
2025-10-31,55.09,55.76,54.835,55.74,599776.0
2025-11-03,55.64,55.76,54.86,55.74,789256.0
2025-11-04,55.75,56.675,55.75,56.36,737105.0
2025-11-05,56.36,57.77,56.15,57.73,1058290.0
2025-11-06,57.53,57.65,56.04,56.74,975372.0
2025-11-07,56.55,57.03,56.07,56.62,698101.0
2025-11-10,56.5,56.75,56.0,56.54,523108.0
2025-11-11,56.68,56.9,56.2,56.53,632091.0
2025-11-12,56.35,58.86,56.01,58.62,1547185.0
2025-11-13,58.38,59.91,58.23,59.09,1171669.0
2025-11-14,58.92,60.77,58.75,60.51,1666973.0
2025-11-17,60.43,61.49,59.88,61.32,867425.0
2025-11-18,61.22,61.85,60.68,60.71,1073691.0
2025-11-19,60.74,61.5,59.9,61.33,1226568.0
2025-11-20,61.48,62.26,61.13,62.17,781851.0
2025-11-21,62.12,63.17,61.9,63.03,1006041.0
2025-11-24,62.86,63.35,61.49,61.89,1468297.0
2025-11-25,62.34,63.43,61.99,63.02,922764.0
2025-11-26,63.02,63.38,62.48,62.65,880375.0