Date,Open,High,Low,Close,Volume
1996-05-29,3.989496304560825,3.989496304560825,3.909171236138571,3.962721377508784,26775.0
1996-05-30,3.909170629399742,3.962720762458488,3.909170629399742,3.935945265029984,15300.0
1996-05-31,3.962721377508785,3.962721377508785,3.909171236138571,3.962721377508784,48150.0
1996-06-03,3.909168199011394,3.962718298777242,3.882392718229608,3.909168199011394,19238.0
1996-06-04,3.9359458759244808,3.962721377508785,3.909171236138571,3.962721377508784,19463.0
1996-06-05,3.957336023155637,3.984257037899708,3.930415874893459,3.957336023155637,47700.0
1996-06-06,3.984257550452524,4.011177991005167,3.957336532245213,3.984257550452524,62100.0
1996-06-07,3.957336023155637,3.984257037899708,3.957336023155637,3.957336023155637,15750.0
1996-06-10,3.984257550452524,3.984257550452524,3.957336532245213,3.984257550452524,48825.0
1996-06-11,3.984257550452524,4.011177991005167,3.930416380519905,3.984257550452524,96075.0
1996-06-12,4.011177991005167,4.011177991005167,3.957336532245213,3.984257550452524,21600.0
1996-06-13,3.957336023155637,4.011177474989183,3.957336023155637,3.957336023155637,14738.0
1996-06-14,3.957336532245213,3.984257550452524,3.957336532245213,3.984257550452524,23513.0
1996-06-17,3.984257037899708,3.984257037899708,3.930415874893459,3.957336023155637,12713.0
1996-06-18,3.930416380519905,3.984257550452524,3.930416380519905,3.984257550452524,13163.0
1996-06-19,3.984257550452524,4.011177991005167,3.957336532245213,3.984257550452524,16088.0
1996-06-20,3.984257037899708,3.984257037899708,3.957336023155637,3.957336023155637,12600.0
1996-06-21,4.011177474989183,4.011177474989183,3.957336023155637,3.957336023155637,7088.0
1996-06-24,3.984257037899708,4.011177474989183,3.957336023155637,3.957336023155637,15075.0
1996-06-25,3.957336532245213,3.984257550452524,3.957336532245213,3.984257550452524,17888.0
1996-06-26,3.9842586284054127,3.9842586284054127,3.87657597057898,3.87657597057898,45338.0
1996-06-27,3.8765739528846654,3.8765739528846654,3.7150499058019766,3.7150499058019766,75488.0
1996-06-28,3.768892405039324,3.8227338695249977,3.768892405039324,3.822733869524997,82688.0
1996-07-02,3.822734218410185,3.822734218410185,3.795813772537796,3.795813772537796,10013.0
1996-07-03,3.7958134261095258,3.8227338695249977,3.768892405039324,3.822733869524997,22613.0
1996-07-04,3.822733223862828,3.822733223862828,3.768891768471013,3.768891768471013,9900.0
1996-07-05,3.8227341354936906,3.8496551584369367,3.8227341354936906,3.8496551584369367,41625.0
1996-07-08,3.795813690205216,3.8496551584369367,3.795813690205216,3.8496551584369367,5063.0
1996-07-09,3.8227338695249977,3.8227338695249977,3.768892405039324,3.822733869524997,14963.0
1996-07-10,3.8227338695249977,3.8227338695249977,3.768892405039324,3.822733869524997,8888.0
1996-07-11,3.8227338695249977,3.8227338695249977,3.8227338695249977,3.822733869524997,6525.0
1996-07-12,3.795812784994237,3.795812784994237,3.768891768471013,3.768891768471013,24750.0
1996-07-15,3.7958120737569527,3.7958120737569527,3.7150499058019766,3.7150499058019766,15300.0
1996-07-16,3.715047123473212,3.768888239625772,3.661205718493607,3.688126709810456,7875.0
1996-07-17,3.7419723031382337,3.795813772537796,3.7419723031382337,3.795813772537796,10800.0
1996-07-18,3.7419713296024217,3.822733223862828,3.7419713296024217,3.768891768471013,20138.0
1996-07-19,3.795812784994237,3.822733223862828,3.768891768471013,3.768891768471013,175725.0
1996-07-22,3.8227325194921975,3.957335555515361,3.768891074021121,3.903494398871548,16763.0
1996-07-23,3.87657597057898,3.87657597057898,3.87657597057898,3.87657597057898,1125.0
1996-07-24,3.7958134261095258,3.87657533401067,3.7958134261095258,3.822733869524997,6638.0
1996-07-25,3.795813772537796,3.822734218410185,3.795813772537796,3.795813772537796,5400.0
1996-07-26,3.795813772537796,3.822734218410185,3.795813772537796,3.795813772537796,19125.0
1996-07-29,3.768891768471013,3.795812784994237,3.768891768471013,3.768891768471013,14513.0
1996-07-30,3.822734218410185,3.822734218410185,3.768892749010623,3.795813772537796,18338.0
1996-07-31,3.795812784994237,3.795812784994237,3.768891768471013,3.768891768471013,3600.0
1996-08-01,3.768892749010623,3.795813772537796,3.768892749010623,3.795813772537796,27338.0
1996-08-02,3.768891768471013,3.768891768471013,3.768891768471013,3.768891768471013,11700.0
1996-08-06,3.741971433098864,3.768891872712029,3.741971433098864,3.741971433098864,10913.0
1996-08-07,3.7419713296024217,3.768891768471013,3.715050601906514,3.768891768471013,17663.0
1996-08-08,3.768891768471013,3.795812784994237,3.768891768471013,3.768891768471013,24300.0
1996-08-09,3.8227338695249977,3.849654890595199,3.768892405039324,3.822733869524997,243788.0
1996-08-12,3.822733223862828,3.822733223862828,3.768891768471013,3.768891768471013,21488.0
1996-08-13,3.768892749010623,3.795813772537796,3.768892749010623,3.795813772537796,42750.0
1996-08-14,3.768892405039324,3.8227338695249977,3.741971961623852,3.822733869524997,14625.0
1996-08-15,3.795813772537796,3.822734218410185,3.768892749010623,3.795813772537796,19125.0
1996-08-16,3.768893023925136,3.87657597057898,3.768893023925136,3.87657597057898,7763.0
1996-08-19,3.876574921759952,3.984257550452524,3.822733462999998,3.984257550452524,51750.0
1996-08-20,3.984257037899708,4.011177474989183,3.930415874893459,3.957336023155637,146025.0
1996-08-21,4.091940929190849,4.118861372777798,3.984257999533584,4.118861372777798,12488.0
1996-08-22,4.065017280150054,4.19962027755383,4.065017280150054,4.145778847530575,125775.0
1996-08-23,4.172700700231374,4.253462572868648,4.1457796909159645,4.253462572868648,23850.0
1996-08-26,4.226543724569852,4.307305627462422,4.226543724569852,4.307305627462422,29138.0
1996-08-27,4.307305627462422,4.334226646863075,4.307305627462422,4.307305627462422,38700.0
1996-08-28,4.280385768860168,4.307306214273668,4.253464745791895,4.280385768860168,22613.0
1996-08-29,4.172700700231374,4.253462572868648,4.172700700231374,4.253462572868648,20813.0
1996-08-30,4.280383679699452,4.307304111973682,4.226542237496498,4.226542237496498,8325.0
1996-09-03,4.253465767387219,4.253465767387219,4.199624285973826,4.199624285973826,39825.0
1996-09-04,4.248328714635307,4.248328714635307,4.221268935487112,4.248328714635307,12713.0
1996-09-05,4.248328714635307,4.248328714635307,4.221268935487112,4.248328714635307,12263.0
1996-09-06,4.221268935487112,4.248328714635307,4.194209736971033,4.248328714635307,18000.0
1996-09-09,4.221268935487112,4.275387913151386,4.221268935487112,4.248328714635307,12713.0
1996-09-10,4.302447692299581,4.302447692299581,4.248328714635307,4.248328714635307,14850.0
1996-09-11,4.302447695871658,4.329506894410202,4.302447695871658,4.329506894410202,9450.0
1996-09-12,4.32950941715354,4.32950941715354,4.302450202847979,4.302450202847979,39713.0
1996-09-13,4.302450202847979,4.302450202847979,4.27539040790996,4.302450202847979,25088.0
1996-09-16,4.302446645196286,4.573040306397985,4.302446645196286,4.545981404783396,188438.0
1996-09-17,4.54598323418397,4.708339322050947,4.54598323418397,4.681280119231171,170325.0
1996-09-18,4.681280742215167,4.843637432320752,4.681280742215167,4.843637432320752,233550.0
1996-09-19,4.735401372805537,4.816579310448841,4.735401372805537,4.816579310448841,93713.0
1996-09-20,4.627161476297752,4.735399456872607,4.627161476297752,4.708339671412768,47700.0
1996-09-23,4.708338965422101,4.735398746824469,4.681279764651898,4.735398746824469,56925.0
1996-09-24,4.708339671412768,4.735399456872607,4.68128046658518,4.708339671412768,24638.0
1996-09-25,4.762460588581225,4.816579310448841,4.681282360621677,4.816579310448841,30825.0
1996-09-26,4.843637432320752,4.870696638741563,4.762458942109888,4.843637432320752,142650.0
1996-09-27,4.843637577774472,5.1412905992387365,4.843637577774472,5.1412905992387365,43988.0
1996-09-30,5.141290893174851,5.141290893174851,4.95187527044727,5.005994268640437,117675.0
1996-10-01,5.005994373674952,5.087172582351795,5.005994373674952,5.060113373003631,63225.0
1996-10-02,5.060113028327024,5.087172235832013,5.005994032684735,5.033053820822034,28350.0
1996-10-03,5.033054434728505,5.033054434728505,4.870697427998154,4.951875641047139,82800.0
1996-10-04,4.897756403448312,4.978935193228736,4.897756403448312,4.978935193228736,21263.0
1996-10-07,4.978935193228736,4.978935193228736,4.897756403448312,4.978935193228736,25988.0
1996-10-08,4.924815829537457,5.033053820822034,4.870696833895169,5.033053820822034,29588.0
1996-10-09,5.033053820822034,5.033053820822034,4.978934825179746,5.033053820822034,16988.0
1996-10-10,5.033054192871567,5.033054192871567,4.951875403091144,4.978935193228736,20025.0
1996-10-11,5.033054192871567,5.033054192871567,4.978935193228736,4.978935193228736,12488.0
1996-10-15,5.033054838438816,5.114232477366825,5.033054838438816,5.114232477366825,37800.0
1996-10-16,5.060116085183024,5.087175309034705,5.033056861331345,5.087175309034705,31725.0
1996-10-17,5.087172475614021,5.087172475614021,4.95187527044727,5.005994268640437,33413.0
1996-10-18,4.897756638803689,4.951875641047139,4.870697427998154,4.951875641047139,89663.0
1996-10-21,4.951875641047139,5.005994643290591,4.924816430241604,4.951875641047139,39263.0
1996-10-22,4.9248161935859045,4.978935193228736,4.9248161935859045,4.978935193228736,19913.0
1996-10-23,4.924816327557655,4.951875537798997,4.8977565366839455,4.8977565366839455,37463.0
1996-10-24,4.870696507732454,4.897755713425442,4.816577515714204,4.870696507732454,19688.0
1996-10-25,4.816579310448841,4.843639106857014,4.735401372805537,4.816579310448841,30600.0
1996-10-28,4.870697326442603,4.924816327557655,4.870697326442603,4.8977565366839455,24975.0
1996-10-29,4.924815499750702,4.951874705443691,4.870696507732454,4.870696507732454,33525.0
1996-10-30,4.897755825153099,4.924815612095647,4.870696618842834,4.924815612095647,9450.0
1996-10-31,4.924815612095647,4.978934605348458,4.924815612095647,4.924815612095647,12938.0
1996-11-01,5.005994268640437,5.060113266833604,5.005994268640437,5.005994268640437,47363.0
1996-11-04,5.033054163655466,5.114231791699961,5.005994373674952,5.060113373003631,39713.0
1996-11-05,5.1142309132772965,5.276587883376824,5.1142309132772965,5.276587883376824,100013.0
1996-11-06,5.27658632273045,5.27658632273045,5.141288597348148,5.222467348703945,48375.0
1996-11-07,5.222468893343648,5.276587883376824,5.222468893343648,5.276587883376824,67950.0
1996-11-08,5.27658632273045,5.27658632273045,5.222467348703945,5.222467348703945,11475.0
1996-11-11,5.249526545401158,5.249526545401158,5.222467348703945,5.222467348703945,9563.0
1996-11-12,5.195413670814264,5.2765925174744,5.168354442349391,5.168354442349391,232875.0
1996-11-13,5.168351483951256,5.19541069692726,5.114232477366825,5.114232477366825,22950.0
1996-11-14,5.141291690342827,5.141291690342827,5.087173264390822,5.114232477366825,20138.0
1996-11-15,5.087172582351795,5.114231791699961,5.060113373003631,5.060113373003631,52875.0
1996-11-18,5.087175309034705,5.087175309034705,5.060116085183024,5.087175309034705,17213.0
1996-11-19,5.087172582351795,5.087172582351795,5.033054163655466,5.060113373003631,22275.0
1996-11-20,5.060116085183024,5.087175309034705,5.033056861331345,5.087175309034705,12713.0
1996-11-21,5.060113373003631,5.087172582351795,5.033054163655466,5.060113373003631,9000.0
1996-11-22,5.060113373003631,5.087172582351795,4.978935164326787,5.060113373003631,41625.0
1996-11-25,5.005994373674952,5.060113373003631,5.005994373674952,5.060113373003631,14963.0
1996-11-26,5.005994032684735,5.060113028327024,5.005994032684735,5.033053820822034,11925.0
1996-11-27,5.033053820822034,5.033053820822034,5.005994032684735,5.033053820822034,11475.0
1996-11-28,5.033053820822034,5.033053820822034,4.978934825179746,5.033053820822034,18563.0
1996-11-29,5.060113373003631,5.087172582351795,5.005994373674952,5.060113373003631,136800.0
1996-12-02,5.060113402376806,5.087172611882046,4.978935193228736,4.978935193228736,32513.0
1996-12-03,4.978935193228736,5.0059944027339744,4.9248161935859045,4.978935193228736,27000.0
1996-12-04,4.9248161935859045,5.0059944027339744,4.9248161935859045,4.978935193228736,14625.0
1996-12-05,4.870696507732454,4.978934491768951,4.870696507732454,4.870696507732454,14963.0
1996-12-06,4.870696507732454,4.897755713425442,4.681280616300852,4.870696507732454,25200.0
1996-12-09,5.005993811658723,5.005993811658723,4.924815612095647,4.924815612095647,4388.0
1996-12-10,5.005994032684735,5.033053820822034,4.951875037042446,5.033053820822034,7538.0
1996-12-11,4.978935193228736,5.0059944027339744,4.951875403091144,4.978935193228736,22725.0
1996-12-12,5.03305405805319,5.03305405805319,4.95187527044727,5.005994268640437,13725.0
1996-12-13,4.870696507732454,4.924815499750702,4.870696507732454,4.870696507732454,22388.0
1996-12-16,4.924817334816561,4.924817334816561,4.816579310448841,4.816579310448841,6750.0
1996-12-17,4.870696507732454,4.870696507732454,4.816577515714204,4.870696507732454,3600.0
1996-12-18,4.870698322632701,4.870698322632701,4.816579310448841,4.816579310448841,3263.0
1996-12-19,4.870698322632701,4.870698322632701,4.816579310448841,4.816579310448841,10575.0
1996-12-20,4.8165781943002415,4.978935193228736,4.8165781943002415,4.978935193228736,4275.0
1996-12-23,5.000677807537171,5.055033140550558,5.000677807537171,5.000677807537171,13275.0
1996-12-24,5.027855182459901,5.082210515473287,5.000677807537171,5.000677807537171,4388.0
1996-12-27,4.973498109341942,5.055031371919504,4.973498109341942,4.973498109341942,8888.0
1996-12-30,5.027853214803343,5.027853214803343,5.027853214803343,5.027853214803343,1238.0
1996-12-31,5.027853214803343,5.027853214803343,5.027853214803343,5.027853214803343,1238.0
1997-01-02,5.055031424110171,5.055031424110171,4.946320794996188,4.946320794996188,1800.0
1997-01-03,5.109388018459974,5.109388018459974,5.109388018459974,5.109388018459974,1575.0
1997-01-06,5.163741270208127,5.218096588800071,5.109386534783956,5.136563902496041,18113.0
1997-01-07,5.16374178929074,5.245275066958635,5.16374178929074,5.245275066958635,4163.0
1997-01-08,5.245274751048137,5.245274751048137,5.163741478290798,5.218096799073091,11700.0
1997-01-09,5.19091974290265,5.245275066958635,5.19091974290265,5.245275066958635,2250.0
1997-01-10,5.245276908398829,5.27245428838397,5.190921565260511,5.27245428838397,16313.0
1997-01-13,5.2996296433857815,5.353984959773759,5.2996296433857815,5.326807009995894,8775.0
1997-01-14,5.571405603968926,5.571405603968926,5.38116285275363,5.435518174458489,30375.0
1997-01-15,5.435520017400662,5.517052152850147,5.326809337132007,5.462697395883823,181800.0
1997-01-16,5.517050849206428,5.57140617649694,5.517050849206428,5.57140617649694,27113.0
1997-01-17,5.517050906639075,5.59858419000754,5.517050906639075,5.544228862151187,18338.0
1997-01-20,5.598585353070281,5.843184087653425,5.544230013922027,5.843184087653425,39600.0
1997-01-21,5.843181651490469,5.870359018149702,5.73447101851804,5.870359018149702,168300.0
1997-01-22,5.924714185462582,5.924714185462582,5.761648807226898,5.761648807226898,14625.0
1997-01-23,5.761648807226898,5.761648807226898,5.707293486759073,5.761648807226898,20925.0
1997-01-24,5.7072922714558105,5.7072922714558105,5.6529369625623325,5.7072922714558105,20363.0
1997-01-27,5.707293439552437,5.707293439552437,5.6529381195342,5.6529381195342,24413.0
1997-01-28,5.761648759570674,5.761648759570674,5.6529381195342,5.6529381195342,39150.0
1997-01-29,5.625760119959792,5.680115433879953,5.625760119959792,5.680115433879953,10238.0
1997-01-30,5.6801149085929055,5.7072922714558105,5.6801149085929055,5.7072922714558105,15413.0
1997-01-31,5.707294015316258,5.73447196965104,5.707294015316258,5.73447196965104,23175.0
1997-02-03,5.734470217486384,5.734470217486384,5.6801149085929055,5.7072922714558105,13163.0
1997-02-04,5.7072922714558105,5.7072922714558105,5.6801149085929055,5.7072922714558105,15300.0
1997-02-05,5.7072922714558105,5.7072922714558105,5.6801149085929055,5.7072922714558105,10688.0
1997-02-06,5.7072922714558105,5.7072922714558105,5.6529369625623325,5.7072922714558105,76613.0
1997-02-07,5.707294015316258,5.73447196965104,5.707294015316258,5.73447196965104,61988.0
1997-02-10,5.788828028652232,5.870360735651853,5.788828028652232,5.788828028652233,2250.0
1997-02-11,5.8160048662280905,5.870360193598115,5.788827494127012,5.8160048662280905,11363.0
1997-02-12,5.84318245653957,6.196490604457902,5.84318245653957,6.196490604457902,10688.0
1997-02-13,6.250844306390164,6.8215736021091775,6.250844306390164,6.8215736021091775,47700.0
1997-02-14,6.821572957844467,7.011816232839136,6.821572957844467,7.011816232839136,126338.0
1997-02-17,6.93028263735318,7.011815881962065,6.468264028130005,6.522619330146731,83475.0
1997-02-18,6.522620454996034,6.631330494609324,6.522620454996034,6.631330494609324,38363.0
1997-02-19,6.631332070396025,6.794397460148627,6.576977329257047,6.740042135841814,51638.0
1997-02-20,6.7400436119633005,7.066175629229596,6.7400436119633005,7.066175629229596,126563.0
1997-02-21,6.957465410119206,6.957465410119206,6.794399390861537,6.848754730614095,79313.0
1997-02-24,6.9302840204350336,7.011817281315571,6.848751342722208,6.875928707570579,39825.0
1997-02-25,6.875932108906372,6.903110070366649,6.658511916232147,6.848754730614095,43988.0
1997-02-26,6.305199792601756,6.685685805999818,6.305199792601756,6.631330494609324,35438.0
1997-02-27,6.631329018913897,6.631329018913897,6.44108576296659,6.495441062261187,41850.0
1997-02-28,6.52261909149573,6.6041517499538855,6.52261909149573,6.604151749953885,6525.0
1997-03-03,6.6041519915880205,6.6041519915880205,6.468264028130005,6.522619330146731,21488.0
1997-03-04,6.52261909149573,6.6041517499538855,6.52261909149573,6.604151749953885,26775.0
1997-03-05,6.604155752813965,6.685688460690099,6.549800419840568,6.685688460690098,62775.0
1997-03-06,6.68568734473177,6.740042085464483,6.658509974365414,6.712865298265956,62775.0
1997-03-07,6.740043210495569,6.767221168566231,6.685688460690099,6.685688460690098,39375.0
1997-03-10,6.767218496647776,6.767218496647776,6.740040549307853,6.767218496647776,33750.0
1997-03-11,6.685688460690099,6.767221168566231,6.685688460690099,6.685688460690098,17100.0
1997-03-12,6.631330494609324,6.685685805999818,6.631330494609324,6.631330494609324,22613.0
1997-03-13,6.658506129252268,6.658506129252268,6.5769734820683405,6.576973482068341,8663.0
1997-03-14,6.604155812876604,6.658511146344345,6.604155812876604,6.658511146344345,15750.0
1997-03-17,6.631329351012586,6.658507293604745,6.522619330146731,6.522619330146731,81113.0
1997-03-18,6.576974302786866,6.576974302786866,6.413908404903074,6.495441062261187,79763.0
1997-03-19,6.408186813119506,6.4899939662065895,6.408186813119506,6.489993966206589,6750.0
1997-03-20,6.544529067980407,6.544529067980407,6.40818406632033,6.408184066320329,38025.0
1997-03-21,6.462721089340956,6.462721089340956,6.380914567339981,6.435452443716098,5963.0
1997-03-24,6.46271939080218,6.46271939080218,6.435450752344095,6.462719390802181,11588.0
1997-03-25,6.4899939662065895,6.517262627151131,6.408186813119506,6.489993966206589,25200.0
1997-03-26,6.489988614386512,6.489988614386512,6.46271939080218,6.462719390802181,13275.0
1997-03-27,6.435450752344095,6.489988614386512,6.27183775134309,6.462719390802181,26100.0
1997-03-31,6.271838841952218,6.380913999877869,6.135494455700392,6.271838841952218,18000.0
1997-04-01,6.271838841952218,6.299108070278392,6.217300970426217,6.271838841952218,8325.0
1997-04-02,6.217302087160681,6.271839968482622,6.162764205838738,6.217302087160681,13388.0
1997-04-03,6.2718391528242,6.326377027053442,6.135494759814286,6.326377027053441,5963.0
1997-04-04,6.271838841952218,6.271838841952218,6.271838841952218,6.271838841952218,2813.0
1997-04-07,6.380914567339981,6.489990320092214,6.326377276090266,6.435452443716098,47925.0
1997-04-08,6.46271939080218,6.489988614386512,6.435450752344095,6.462719390802181,10238.0
1997-04-09,6.462724720135318,6.4899939662065895,6.435456059190776,6.489993966206589,21150.0
1997-04-10,6.489989742929868,6.489989742929868,6.271838841952218,6.271838841952218,27225.0
1997-04-11,6.353646497902308,6.353646497902308,6.217302087160681,6.217302087160681,2925.0
1997-04-14,6.217301278594959,6.326377027053442,6.217301278594959,6.326377027053441,7200.0
1997-04-15,6.408182210396603,6.462720078240201,6.353644927679315,6.353644927679315,12038.0
1997-04-16,6.435456059190776,6.4899939662065895,6.435456059190776,6.489993966206589,75713.0
1997-04-17,6.46271939080218,6.489988614386512,6.46271939080218,6.462719390802181,14400.0
1997-04-18,6.544526476428929,6.544526476428929,6.435450752344095,6.462719390802181,16200.0
1997-04-21,6.46271939080218,6.46271939080218,6.380912890301677,6.462719390802181,6300.0
1997-04-22,6.4899939662065895,6.4899939662065895,6.435456059190776,6.489993966206589,3713.0
1997-04-23,6.435449540786477,6.435449540786477,6.2991057890383,6.2991057890383,7875.0
1997-04-24,6.38091356903796,6.38091356903796,6.32637628632067,6.353644927679315,5175.0
1997-04-25,6.2718391528242,6.380914316156306,6.2718391528242,6.326377027053441,13163.0
1997-04-28,6.326377276090266,6.489990320092214,6.326377276090266,6.435452443716098,48375.0
1997-04-29,6.653602855793432,6.708140728003138,6.544527696500376,6.599065568710082,27225.0
1997-04-30,6.544526962756367,6.626333469335956,6.544526962756367,6.626333469335956,19575.0
1997-05-01,6.626333469335956,6.626333469335956,6.544526962756367,6.626333469335956,9450.0
1997-05-02,6.626334212251757,6.626334212251757,6.599065568710081,6.599065568710082,5625.0
1997-05-05,6.626335581405195,6.653604230581201,6.599066932229191,6.653604230581201,63000.0
1997-05-06,6.653602855793432,6.653602855793432,6.571796340042051,6.599065568710082,17438.0
1997-05-07,6.599065253211129,6.599065253211129,6.544527383608859,6.544527383608859,20138.0
1997-05-08,6.599065568710081,6.599065568710081,6.544527696500376,6.599065568710082,57825.0
1997-05-09,6.653604230581201,6.653604230581201,6.599066932229191,6.653604230581201,52313.0
1997-05-12,6.653604801643722,6.708142689803063,6.653604801643722,6.680874038286656,28125.0
1997-05-13,6.680873464883684,6.735411348362171,6.653604230581201,6.653604230581201,35663.0
1997-05-14,6.653603583964299,6.708141462142634,6.653603583964299,6.708141462142634,7088.0
1997-05-15,6.680873859914745,6.735411746617984,6.680873859914745,6.735411746617984,6975.0
1997-05-16,6.73540778346751,6.762675833084695,6.680869928854641,6.762675833084694,83363.0
1997-05-20,6.789948855993425,7.00809981150473,6.789948855993425,7.00809981150473,4050.0
1997-05-21,7.03536802003067,7.089905897231827,6.980830142829512,7.0899058972318265,23625.0
1997-05-22,7.062636978694161,7.526208077734264,7.062636978694161,7.362594438888467,19125.0
1997-05-23,7.280786392754436,7.85343254640514,7.280786392754436,7.635281073465527,33188.0
1997-05-26,7.635281537354095,7.880701666758731,7.635281537354095,7.798895151999302,39375.0
1997-05-27,7.962515043379362,8.180665531285133,7.907977128839515,8.04432103749892,23400.0
1997-05-28,7.9625087666445085,8.09885256782599,7.798895151999302,7.798895151999302,54788.0
1997-05-29,7.635281073465527,7.717088168381037,7.635281073465527,7.635281073465527,55013.0
1997-05-30,7.635281861473102,7.689819735336646,7.635281861473102,7.689819735336646,99675.0
1997-06-02,7.635281073465527,7.662550300146135,7.526206507248346,7.635281073465527,30713.0
1997-06-03,7.635281073465527,7.635281073465527,7.417130770778539,7.635281073465527,38250.0
1997-06-04,7.635282774007053,7.689820654388715,7.608014126379444,7.608014126379444,71888.0
1997-06-05,7.635281861473102,7.689819735336646,7.608013217104516,7.689819735336646,243900.0
1997-06-06,7.68981894170043,7.744356809935333,7.635281073465527,7.635281073465527,8325.0
1997-06-09,7.580743893498847,7.689819046326393,7.526206609648234,7.662550404401086,178988.0
1997-06-10,7.66255109096806,7.689819735336646,7.635281861473102,7.689819735336646,6300.0
1997-06-11,7.711697004955379,7.87577610160733,7.684350782242239,7.821083069390013,15750.0
1997-06-12,7.821088042066513,7.985167243040622,7.821088042066513,7.985167243040622,32625.0
1997-06-13,7.7937387396299025,8.039856564198677,7.7937387396299025,8.039856564198677,27675.0
1997-06-16,8.039855438853033,8.203933965599333,8.039855438853033,8.149240927753533,41625.0
1997-06-17,8.149240683911966,8.176587495412143,8.067201422993595,8.176587495412143,127463.0
1997-06-18,8.149242497971,8.149242497971,8.012510170406106,8.121896267174506,13613.0
1997-06-19,8.149245270431912,8.149245270431912,7.985167243040622,7.985167243040622,27113.0
1997-06-20,8.12189497241317,8.12189497241317,8.067201932747924,8.094548745976105,32738.0
1997-06-23,8.203933109530961,8.203933109530961,8.17658688685715,8.203933109530961,21488.0
1997-06-24,8.121899030331932,8.1765920973233,7.985167243040622,7.985167243040622,15075.0
1997-06-25,7.930474176049253,8.067205963340562,7.930474176049253,7.985167243040622,12600.0
1997-06-26,8.094548745976105,8.094548745976105,8.039855706310862,8.094548745976105,8213.0
1997-06-27,8.094550036378012,8.176589315558706,8.067203218790306,8.121896267174506,44550.0
1997-06-30,8.121896267174506,8.121896267174506,8.121896267174506,8.121896267174506,2588.0
1997-07-02,8.176587495412143,8.176587495412143,8.067201422993595,8.176587495412143,26438.0
1997-07-03,8.039856987993812,8.176589315558706,8.039856987993812,8.121896267174506,16763.0
1997-07-04,8.176587740071982,8.176587740071982,8.094548476698833,8.149240927753533,8775.0
1997-07-07,7.930474204691521,8.094552819466818,7.930474204691521,8.06720599247666,7875.0
1997-07-08,8.067201664380383,8.176587740071982,8.067201664380383,8.149240927753533,275175.0
1997-07-09,8.176592126854466,8.176592126854466,8.06720599247666,8.06720599247666,28800.0
1997-07-10,8.149240683911966,8.176587495412143,8.094548234493772,8.176587495412143,21150.0
1997-07-11,8.176587950413488,8.477398786117055,8.149241137391549,8.477398786117055,93263.0
1997-07-14,8.64148031167417,8.64148031167417,8.313323136021276,8.532094782053646,12038.0
1997-07-15,8.53209363074826,8.641479145608502,8.477400579922522,8.641479145608502,8550.0
1997-07-16,8.641480047532148,8.996984034817055,8.641480047532148,8.860251686877376,70763.0
1997-07-17,8.61413291359125,8.80555829808572,8.559439862765512,8.641479145608502,32625.0
1997-07-18,8.750862996853941,8.832902258599395,8.696169960093277,8.832902258599395,36225.0
1997-07-21,8.203933607070669,9.07902041398709,8.203933607070669,9.07902041398709,22275.0
1997-07-22,8.969633856812628,8.969633856812628,8.778209123282176,8.778209123282176,16988.0
1997-07-23,9.024328122185269,9.024328122185269,8.69617046920075,8.750863509163358,64350.0
1997-07-24,8.860242844965647,8.860242844965647,8.723511220266005,8.723511220266005,15525.0
1997-07-25,8.750864551542872,8.805557598020368,8.696171505065378,8.805557598020368,105638.0
1997-07-28,8.88759220784073,8.88759220784073,8.696167513226767,8.696167513226767,14063.0
1997-07-29,8.750865247259979,8.750865247259979,8.641479145608502,8.641479145608502,22163.0
1997-07-30,8.641477429238144,8.750863509163358,8.641477429238144,8.750863509163358,32513.0
1997-07-31,8.750860534598292,8.750860534598292,8.614128274564937,8.696167513226767,17775.0
1997-08-01,8.696173782838526,8.696173782838526,8.614134485029474,8.614134485029474,3825.0
1997-08-05,8.723517444564278,8.887595393916614,8.477399053557946,8.887595393916614,29588.0
1997-08-06,9.024329965084082,9.680644231499754,9.024329965084082,9.625951767159275,68850.0
1997-08-07,9.35248494345961,9.461871020520263,9.133713376129402,9.243098866398954,46350.0
1997-08-08,9.270444989378303,9.297791213213472,9.133712696620336,9.188405731081737,37800.0
1997-08-11,9.270442711598903,9.270442711598903,9.051671214297269,9.161057256343543,9900.0
1997-08-12,9.188405731081737,9.188405731081737,9.079020248949998,9.188405731081737,10350.0
1997-08-13,9.051674516851214,9.188406825901144,8.750863671657813,8.887595393916614,24525.0
1997-08-14,8.887595228883193,8.887595228883193,8.750863509163358,8.750863509163358,19125.0
1997-08-15,8.750863746898133,8.778210561017929,8.504745353775665,8.504745353775665,22163.0
1997-08-18,8.75086231364137,8.887594014681245,8.75086231364137,8.778209123282176,14063.0
1997-08-19,8.64147675940341,8.942287575694042,8.64147675940341,8.942287575694042,20475.0
1997-08-20,8.914941351228011,8.942287575694042,8.860248315504876,8.942287575694042,23513.0
1997-08-21,9.024324997181155,9.188403473459656,9.024324997181155,9.161057256343543,36675.0
1997-08-22,9.161060540387654,9.161060540387654,9.02432823220966,9.02432823220966,44663.0
1997-08-25,9.024325258882278,9.106364499400629,8.96963223627307,8.96963223627307,18338.0
1997-08-26,8.96963223627307,9.024325258882278,8.887592408963787,8.96963223627307,9450.0
1997-08-27,8.969636863771699,8.969636863771699,8.641479145608502,8.641479145608502,28463.0
1997-08-28,8.614134485029474,8.641480722035377,8.58678824802357,8.614134485029474,22838.0
1997-08-29,8.532091825369823,8.586784864622595,8.477398786117055,8.477398786117055,31275.0
1997-09-02,8.477397683433235,8.477397683433235,7.985162154558386,8.203933109530961,67500.0
1997-09-03,8.149236415563884,8.258622430689018,8.149236415563884,8.258622430689018,134550.0
1997-09-04,8.34066852818537,8.450053452256247,8.34066852818537,8.395360990220809,28350.0
1997-09-05,8.395359424880903,8.47739868942881,8.395359424880903,8.422705650799836,14850.0
1997-09-08,8.422705810385345,8.422705810385345,8.094548745976105,8.094548745976105,48713.0
1997-09-09,8.094548745976105,8.176588012078415,8.094548745976105,8.094548745976105,35550.0
1997-09-10,8.17132109514789,8.226162322431412,8.116480456245363,8.17132109514789,33300.0
1997-09-11,8.08906113529759,8.308426087465943,8.08906113529759,8.226163936212256,13725.0
1997-09-12,8.335850921320967,8.36327184936508,8.281009653614165,8.308430581658278,20475.0
1997-09-15,8.281009653614165,8.36327184936508,8.281009653614165,8.308430581658278,5625.0
1997-09-16,8.30843354320783,8.390695179899563,7.979386408059265,7.979386408059265,23738.0
1997-09-17,8.116482048509187,8.281005174254343,8.116482048509187,8.226163936212256,13950.0
1997-09-18,8.226168041065083,8.335850571880776,8.006804156196502,8.335850571880776,12938.0
1997-09-19,8.335848985789418,8.335848985789418,8.143904887574537,8.28100773081641,14625.0
1997-09-22,8.226163936212256,8.281005174254343,8.198743611381767,8.226163936212256,11925.0
1997-09-23,8.226162322431412,8.281003549714933,8.17132109514789,8.17132109514789,21375.0
1997-09-24,8.198743611381767,8.335846412296432,8.198743611381767,8.226163936212256,21263.0
1997-09-25,8.226167768148812,8.281009031737213,8.226167768148812,8.253588694133706,20925.0
1997-09-26,8.28100794792868,8.637475232027189,8.28100794792868,8.637475232027189,135675.0
1997-09-29,8.610055181719785,8.774578367992156,8.610055181719785,8.719737109774258,53325.0
1997-09-30,8.664895851556357,8.719737109774258,8.637475516638071,8.719737109774258,89888.0
1997-10-01,9.048783535294646,9.048783535294646,8.28100773081641,8.28100773081641,25875.0
1997-10-02,8.445530261181803,8.445530261181803,8.281007097231832,8.390689598785977,4500.0
1997-10-03,8.664892663786746,8.664892663786746,8.08906113529759,8.226163936212256,13613.0
1997-10-06,8.006803601180497,8.226167470843203,8.006803601180497,8.143905872624348,16988.0
1997-10-07,8.006801120927106,8.198744594519306,8.006801120927106,8.11648302178248,5963.0
1997-10-08,8.116486821516192,8.171327503426959,7.97938393997637,8.089065892179356,21488.0
1997-10-09,8.143907262819802,8.143907262819802,8.006804967972077,8.006804967972077,12713.0
1997-10-10,7.979379568081342,8.061641134257906,7.979379568081342,8.061641134257906,7763.0
1997-10-14,8.034218321129584,8.17132109514789,8.006798590059315,8.17132109514789,25200.0
1997-10-15,8.28100773081641,8.664895338864884,8.28100773081641,8.28100773081641,58838.0
1997-10-16,8.500374867335559,8.774580641077685,8.500374867335559,8.692319026631344,7200.0
1997-10-17,8.719737150029433,8.719737150029433,8.500372704526454,8.582634298042406,10238.0
1997-10-20,8.445530261181803,8.637474344710933,8.390689598785977,8.390689598785977,1238.0
1997-10-21,8.363269267588064,8.500371511958877,8.363269267588064,8.390689598785977,17213.0
1997-10-22,8.363271635604796,8.747159322977607,8.363271635604796,8.664897129329265,16650.0
1997-10-23,8.774574834213468,8.774574834213468,8.390687358053572,8.418107681928893,6525.0
1997-10-24,8.500372420295335,8.61005493356998,8.418110829530004,8.500372420295335,16650.0
1997-10-27,8.39068765033852,8.39068765033852,8.226163936212256,8.226163936212256,14288.0
1997-10-28,8.08906113529759,8.226163936212256,7.951958922764031,8.226163936212256,29250.0
1997-10-29,8.363271515643062,8.390691854211587,8.363271515643062,8.363271515643062,8775.0
1997-10-30,8.226163936212256,8.308426087465943,8.226163936212256,8.226163936212256,17325.0
1997-10-31,8.28100930647293,8.335850571880776,8.226168041065083,8.335850571880776,14850.0
1997-11-03,8.335850588693132,8.363271515643062,8.281009323174679,8.363271515643062,17775.0
1997-11-04,8.363274165510195,8.610059055963855,8.363274165510195,8.610059055963855,3038.0
1997-11-05,8.774577052096543,9.048782713682956,8.692315471296869,9.048782713682956,12150.0
1997-11-06,9.048783859795746,9.460091815890111,9.048783859795746,9.37783022467124,85613.0
1997-11-07,9.405250884754928,9.405250884754928,9.15846610254951,9.322989290686456,45225.0
1997-11-10,9.213308474911534,9.322990417465236,8.774579527933906,8.911681809030686,10913.0
1997-11-11,8.91168127010447,8.939102195370694,8.774578997298832,8.774578997298832,28688.0
1997-11-12,8.774579661939448,8.884261606168216,8.664897129329265,8.664897129329265,29588.0
1997-11-13,8.664895851556357,8.719737109774258,8.664895851556357,8.719737109774258,5513.0
1997-11-14,8.664896996998799,8.911681809030686,8.664896996998799,8.911681809030686,5288.0
1997-11-17,8.884260933219617,8.884260933219617,8.774578997298832,8.774578997298832,15413.0
1997-11-18,8.80200174466459,8.911683114909112,8.77458081372197,8.88426277234798,14288.0
1997-11-19,8.884260933219617,8.91168127010447,8.774578997298832,8.774578997298832,506475.0
1997-11-20,8.774578367992156,8.774578367992156,8.637475516638071,8.719737109774258,10913.0
1997-11-21,8.719739368652965,8.774580641077685,8.637477754206621,8.692319026631344,3713.0
1997-11-24,8.66489647299668,8.774578997298832,8.637476136111825,8.774578997298832,11700.0
1997-11-25,8.774578997298832,8.884260933219617,8.747158660413978,8.774578997298832,15975.0
1997-11-26,8.637473016647661,8.911678051609865,8.637473016647661,8.829417070664244,613688.0
1997-11-27,8.856840596334763,8.856840596334763,8.774578997298832,8.774578997298832,16988.0
1997-11-28,8.77457860847182,8.939101799253182,8.692317013081139,8.939101799253182,17100.0
1997-12-01,8.993942772246848,9.048784030219409,8.856839921506111,8.856839921506111,6525.0
1997-12-02,8.856840596334763,8.99394345752177,8.774578997298832,8.774578997298832,17213.0
1997-12-03,8.774578997298832,8.91168127010447,8.774578997298832,8.774578997298832,15525.0
1997-12-04,8.747158660413978,8.774578997298832,8.692317398262903,8.774578997298832,5400.0
1997-12-05,8.66489647299668,8.774578997298832,8.66489647299668,8.774578997298832,15863.0
1997-12-08,8.774576475461139,8.774576475461139,8.692314900067414,8.747156146456964,13388.0
1997-12-09,8.774578997298832,8.774578997298832,8.719737735147758,8.774578997298832,21488.0
1997-12-10,8.74158703828016,8.796565717793696,8.71409799345124,8.796565717793696,30488.0
1997-12-11,8.686613878944096,8.686613878944096,8.631635754348702,8.631635754348702,10238.0
1997-12-12,8.384231812119307,8.521677703431404,8.384231812119307,8.411720872410521,7425.0
1997-12-15,8.851550022298476,8.851550022298476,8.46669961099432,8.631635754348702,111825.0
1997-12-16,8.52167735983982,8.65912383546614,8.466698651618092,8.52167735983982,7425.0
1997-12-17,8.796573312300609,8.796573312300609,8.521680267260171,8.604148062801062,166950.0
1997-12-18,8.604148530090292,8.796573790040409,8.604148530090292,8.659127260055502,32288.0
1997-12-19,8.38423032733043,8.38423032733043,8.164315524521996,8.2467832806472,24750.0
1997-12-22,8.219294225224106,8.38423032733043,8.219294225224106,8.2467832806472,9450.0
1997-12-23,8.384228413163928,8.384228413163928,8.30176008601079,8.384228413163928,8100.0
1997-12-24,8.521677703431404,8.521677703431404,8.356742161972068,8.411720872410521,3488.0
1997-12-29,8.521677703431404,8.521677703431404,8.384231812119307,8.411720872410521,8213.0
1997-12-30,8.494187830154404,8.824060084119871,8.494187830154404,8.824060084119871,9900.0
1997-12-31,8.76907947802214,8.76907947802214,8.521675635999417,8.686611137443979,23850.0
1998-01-02,8.796573790040409,8.796573790040409,8.521680730070594,8.659127260055502,1013.0
1998-01-05,8.906531567244414,8.906531567244414,8.301767245600594,8.301767245600594,6188.0
1998-01-06,8.2467832806472,8.301761981349308,8.2467832806472,8.2467832806472,2475.0
1998-01-07,8.246787670100781,8.659127260055502,8.191808940135571,8.659127260055502,19125.0
1998-01-08,8.576658994239498,8.659126789780391,8.521680267260171,8.604148062801062,130613.0
1998-01-09,8.576658994239498,8.796573312300609,8.576658994239498,8.604148062801062,8325.0
1998-01-12,8.246782688000755,8.246782688000755,8.109336241050888,8.109336241050888,6975.0
1998-01-13,8.246783932256617,8.521676867631564,8.246783932256617,8.466698162585379,8888.0
1998-01-14,8.329254937148232,8.521679581302235,8.329254937148232,8.329254937148232,72675.0
1998-01-15,8.521681598003465,8.521681598003465,8.301767245600594,8.301767245600594,15188.0
1998-01-16,8.30176008601079,8.466695560605498,8.30176008601079,8.384228413163928,63788.0
1998-01-19,8.384232746929479,8.384232746929479,8.191806944012132,8.191806944012132,2925.0
1998-01-20,8.109339164087618,8.246785660580503,8.109339164087618,8.191806944012132,12038.0
1998-01-21,8.246781158695285,8.246781158695285,8.08184568888388,8.08184568888388,12038.0
1998-01-22,8.109336978120814,8.109336978120814,7.9444014627320865,7.971891108534161,7200.0
1998-01-23,7.696997966628465,7.834445022477641,7.559552090491205,7.834445022477641,50738.0
1998-01-26,7.724487245595141,7.9718911085341615,7.724487245595141,7.971891108534161,24750.0
1998-01-27,7.861936283907053,8.52167915172649,7.861936283907053,8.356743582235662,9113.0
1998-01-28,8.549162254545775,9.071458843446528,8.549162254545775,9.071458843446528,10913.0
1998-01-29,8.879038203258107,8.879038203258107,8.824060084119871,8.824060084119871,900.0
1998-01-30,8.934011531793997,8.934011531793997,8.796565717793696,8.796565717793696,20813.0
1998-02-02,8.796571913554935,8.85155063179208,8.659125412890127,8.741593195317792,7538.0
1998-02-03,8.686614477080646,8.796571913554935,8.686614477080646,8.741593195317792,5850.0
1998-02-04,8.521672910081712,8.796565717793696,8.521672910081712,8.796565717793696,3263.0
1998-02-05,8.796572814490723,8.796572814490723,8.52167978500685,8.769083747484801,6188.0
1998-02-06,8.38422709608141,8.796565717793696,8.38422709608141,8.796565717793696,14513.0
1998-02-09,8.274275564942332,8.741593195317792,8.274275564942332,8.741593195317792,11363.0
1998-02-10,8.3567451300312,8.741595060075198,8.3567451300312,8.659127260055502,7200.0
1998-02-11,8.659127260055502,8.741595060075198,8.659127260055502,8.659127260055502,11925.0
1998-02-12,8.631633030199714,8.686611137443979,8.631633030199714,8.686611137443979,21825.0
1998-02-13,8.659125412890127,8.741593195317792,8.659125412890127,8.741593195317792,9900.0
1998-02-16,8.52167735983982,8.52167735983982,8.52167735983982,8.52167735983982,450.0
1998-02-17,8.68661633010999,8.796573790040409,8.576659460035804,8.659127260055502,25088.0
1998-02-18,8.576657630462465,8.741593195317792,8.576657630462465,8.741593195317792,9675.0
1998-02-19,8.79657041149666,8.79657041149666,8.631634874804899,8.714102643150781,900.0
1998-02-20,8.604146694652984,8.741593195317792,8.604146694652984,8.741593195317792,15863.0
1998-02-23,8.796568531644274,8.796568531644274,8.686611137443979,8.686611137443979,24413.0
1998-02-24,8.71409799345124,8.824055352478311,8.71409799345124,8.796565717793696,56588.0
1998-02-25,8.796572865638986,8.851551589826672,8.796572865638986,8.851551589826672,90000.0
1998-02-26,8.796568264833086,8.906525065842368,8.796568264833086,8.906525065842368,64463.0
1998-02-27,8.851544397307231,8.906522486965075,8.796565717793696,8.796565717793696,37013.0
1998-03-02,8.659127260055502,8.71410599002071,8.521680730070594,8.659127260055502,22613.0
1998-03-03,8.686611137443979,8.714100780921994,8.686611137443979,8.686611137443979,10575.0
1998-03-04,8.659122083821847,8.686611137443979,8.576654333099563,8.686611137443979,16763.0
1998-03-05,8.521677703431404,8.521677703431404,8.301763451533613,8.411720872410521,27675.0
1998-03-06,8.521677457106389,8.741591702647403,8.521677457106389,8.714102643150781,19688.0
1998-03-09,8.934014094749672,9.401332119893588,8.906525042034795,9.401332119893588,62100.0
1998-03-10,10.1710341505569,10.1710341505569,9.758694736932382,9.951119324739038,90000.0
1998-03-11,10.17103407917521,10.17103407917521,9.95111925490074,10.11605596296257,51300.0
1998-03-12,9.621248807825914,10.061076687710644,9.621248807825914,9.978608923366258,26888.0
1998-03-13,10.061076687710644,10.116055983748208,9.978608923366258,9.978608923366258,37125.0
1998-03-16,10.11605596296257,10.11605596296257,10.006098550825332,10.11605596296257,18000.0
1998-03-17,10.14354536862283,10.14354536862283,10.006099475533269,10.006099475533269,32738.0
1998-03-18,10.061074814355512,10.116054100156022,10.006096708266735,10.088564457255766,39150.0
1998-03-19,10.08856641394002,10.11605606217191,10.061076765708128,10.061076765708128,14963.0
1998-03-20,10.11605606217191,10.11605606217191,10.061076765708128,10.061076765708128,22838.0
1998-03-23,10.11605606217191,10.171034178923728,10.061076765708128,10.061076765708128,32400.0
1998-03-24,10.061081485743614,10.280996415345262,10.061081485743614,10.280996415345262,29813.0
1998-03-25,10.413222155595694,10.606059821855029,10.192837095757048,10.468319307235976,20025.0
1998-03-26,10.468321401985971,10.606061944167417,10.41322423932054,10.606061944167417,19350.0
1998-03-27,10.881540396834565,10.964184929625064,10.606058226786018,10.853991825157514,26550.0
1998-03-30,10.826450404233135,10.909094982584753,10.74380464364022,10.909094982584753,39600.0
1998-03-31,10.881543590237182,11.542701228831508,10.881543590237182,11.4049595122639,28463.0
1998-04-01,11.294764616438124,11.707988519545443,11.294764616438124,11.570248006670212,27000.0
1998-04-02,11.983472955011717,12.534437527762892,11.70799185087728,12.258956423628456,64238.0
1998-04-03,12.258957999598133,12.947663212954108,12.17631223904376,12.341602577911196,47813.0
1998-04-06,12.506892649646629,12.672181818366704,12.176313129965092,12.176313129965092,28013.0
1998-04-07,12.203858900785816,12.203858900785816,11.29476750050629,11.294767500506286,53100.0
1998-04-08,11.32231542950137,11.845731373453512,11.294766848585663,11.84573137345351,43313.0
1998-04-09,11.9834688698093,11.9834688698093,11.845728364698257,11.95592147813154,36113.0
1998-04-13,11.845728364698257,11.95592147813154,11.570247354476166,11.95592147813154,46575.0
1998-04-14,11.763081554505163,11.818178691706544,11.707985599544308,11.790630123105856,15638.0
1998-04-15,11.790631738748154,11.983468198655345,11.707987203862022,11.735534593996944,20700.0
1998-04-16,11.570247938885265,11.707988450953533,11.570247938885265,11.65289130033358,11925.0
1998-04-17,11.570249001521152,11.818182655359266,11.570249001521152,11.818182655359266,15525.0
1998-04-20,12.121216721324176,12.121216721324176,11.98347496392474,11.98347496392474,10463.0
1998-04-21,11.98347603045823,12.12121780011673,11.873284033421177,11.900832623801165,16313.0
1998-04-22,11.845729556110484,11.845729556110484,11.57024851818124,11.625344489318913,6525.0
1998-04-23,11.707988519545443,11.707988519545443,11.570248006670212,11.570248006670212,17100.0
1998-04-24,11.570244451807312,11.707984922362908,11.294761146215214,11.707984922362908,20475.0
1998-04-27,11.43250984284579,11.542702996527094,11.019286994342362,11.019286994342362,20700.0
1998-04-28,10.60606099402544,11.019284948033311,10.60606099402544,10.991736369168535,2700.0
1998-04-29,11.019284152469696,11.019284152469696,10.88154245033134,10.88154245033134,2925.0
1998-04-30,10.909091027207188,11.019284152469696,10.743800748192989,10.88154245033134,7088.0
1998-05-01,10.881545256680432,11.019286994342362,10.881545256680432,11.019286994342362,5850.0
1998-05-04,11.157023474661536,11.9834688698093,11.157023474661536,11.95592147813154,27338.0
1998-05-05,12.121213610800702,12.451791852140808,12.121213610800702,12.231406751994422,37350.0
1998-05-06,12.39669209781513,12.67217427579332,12.39669209781513,12.479336632984518,7313.0
1998-05-07,12.534430835159784,12.534430835159784,11.5702451210219,11.790630123105856,60863.0
1998-05-08,10.964191542281192,11.294769872819565,10.743805200428032,11.23967387847696,41963.0
1998-05-11,11.157031680436525,11.570255864169328,11.01929107402,11.460062669691135,92700.0
1998-05-12,11.019284152469696,11.570248596541354,10.661157382047204,10.88154245033134,50625.0
1998-05-13,11.01928221571779,11.01928221571779,10.63360693620584,10.743798859860112,77963.0
1998-05-14,10.74380368698919,11.29476828176843,10.74380368698919,11.15702772419422,22725.0
1998-05-15,11.542703375628092,11.570251960513502,11.019287356252626,11.04683475889682,10913.0
1998-05-19,10.74380379586392,11.432510137437726,10.74380379586392,11.432510137437726,11588.0
1998-05-20,11.29476839622648,11.46005872212822,11.29476839622648,11.432510137437726,6413.0
1998-05-21,11.29476750050629,11.29476750050629,11.04683380467763,11.294767500506286,2700.0
1998-05-22,11.074382980062426,11.074382980062426,10.881545256680432,11.019286994342362,11588.0
1998-05-25,11.01928640441297,11.29476750050629,11.01928640441297,11.294767500506286,8325.0
1998-05-26,11.43250064522681,11.43250064522681,11.184565953350768,11.184565953350768,10238.0
1998-05-27,11.239672119463796,11.239672119463796,10.96418982638112,11.019286994342362,5400.0
1998-05-28,11.019284948033311,11.019284948033311,10.909091814815152,10.991736369168535,61313.0
1998-05-29,11.12948014802367,11.12948014802367,10.936641242400498,11.019286994342362,10013.0
1998-06-01,10.991735575593848,10.991735575593848,10.743800748192989,10.88154245033134,4950.0
1998-06-02,10.88154053778895,11.01928221571779,10.743798859860112,10.743798859860112,440438.0
1998-06-03,10.7438045513695,10.798901724624924,10.633612569341244,10.633612569341244,93038.0
1998-06-04,10.60606398271353,10.661161155968957,10.578516578327116,10.633612569341244,8213.0
1998-06-05,10.606062445631268,10.606062445631268,10.358128748637506,10.413224731666856,6188.0
1998-06-08,10.606061944167417,10.606061944167417,10.468321401985971,10.606061944167417,7988.0
1998-06-09,10.440770731415832,10.468319307235976,10.2479330651565,10.468319307235976,25988.0
1998-06-10,10.49040843227506,10.49040843227506,10.297163860647514,10.324770566518726,9450.0
1998-06-11,10.407583340169865,10.407583340169865,10.26955107723702,10.26955107723702,6075.0
1998-06-12,10.214341776531986,10.490405195869078,10.214341776531986,10.490405195869078,32175.0
1998-06-15,10.352374078568085,10.628436313170072,10.352374078568085,10.490405195869078,35888.0
1998-06-16,10.214340399414931,10.49040378153263,10.214340399414931,10.352372682841256,3150.0
1998-06-17,10.490402224035655,10.490402224035655,10.26955107723702,10.26955107723702,1575.0
1998-06-18,10.26955107723702,10.407583340169865,10.26955107723702,10.26955107723702,7538.0
1998-06-19,10.26955107723702,10.26955107723702,10.214338882904745,10.26955107723702,20475.0
1998-06-22,10.269553139831345,10.269553139831345,10.18673423933174,10.18673423933174,8100.0
1998-06-23,10.048698701420856,10.048698701420856,9.800241517136852,9.827847607671856,61988.0
1998-06-24,9.662217030850602,9.993492119243385,9.38615297627084,9.77264146794722,142538.0
1998-06-25,9.938280088224726,9.938280088224726,9.772641652351366,9.855461166471873,108000.0
1998-06-26,9.93827897537277,10.048704586923288,9.910672868668934,10.048704586923288,30375.0
1998-06-29,10.021095913459057,10.51800929042994,9.993489219826802,10.352372682841256,20475.0
1998-06-30,10.352374078568085,10.545617405842457,10.352374078568085,10.490405195869078,113625.0
1998-07-02,10.76646659657104,11.042531179261076,10.490404383351022,10.794073291787043,28238.0
1998-07-03,10.794073291787043,10.90449888791606,10.794073291787043,10.794073291787043,2363.0
1998-07-06,10.76646884432415,10.76646884432415,10.490406573469652,10.628437708896902,13950.0
1998-07-07,10.54561640411547,10.76646640776556,10.54561640411547,10.76646640776556,10913.0
1998-07-08,10.76646640776556,10.987317596150646,10.711254203036788,10.76646640776556,17100.0
1998-07-09,10.76646640776556,10.76646640776556,10.711254203036788,10.76646640776556,28688.0
1998-07-10,10.76646640776556,10.76646640776556,10.76646640776556,10.76646640776556,4725.0
1998-07-13,11.042533484649164,11.042533484649164,10.628437708896902,10.628437708896902,7988.0
1998-07-14,10.628436590850614,10.766467711757835,10.490405469943394,10.711255500341974,5625.0
1998-07-15,10.738861430823665,10.738861430823665,10.573223623680429,10.738861430823665,6638.0
1998-07-16,10.490406573469652,10.628437708896902,10.490406573469652,10.628437708896902,4725.0
1998-07-17,10.214341776531986,10.490405195869078,10.214341776531986,10.490405195869078,4950.0
1998-07-20,10.407587826217544,10.545618963912045,10.269555503787767,10.545618963912045,6638.0
1998-07-21,10.435193334905698,10.49040673772934,10.435193334905698,10.435193334905698,2700.0
1998-07-22,10.1591317620672,10.35237631583911,10.076311652106074,10.21434398397259,8775.0
1998-07-23,10.269556205877985,10.269556205877985,10.21434398397259,10.21434398397259,43200.0
1998-07-24,10.214340084581652,10.214340084581652,9.993488911800744,9.993488911800744,2475.0
1998-07-27,9.883065870625824,9.938278674730846,9.386151818415769,9.662215838940876,14400.0
1998-07-28,9.68981992235748,9.68981992235748,9.38614985934544,9.38614985934544,3038.0
1998-07-29,9.662215838940876,9.662215838940876,9.44136462252079,9.662215838940876,9225.0
1998-07-30,9.607008575813827,9.662221411763634,9.551795739864025,9.579401861654969,4613.0
1998-07-31,9.110087872944533,9.524182372373264,9.110087872944533,9.524182372373264,563.0
1998-08-04,9.524182528632924,9.524182528632924,9.248119721940348,9.441363627388398,20363.0
1998-08-05,9.110088772350815,10.076309563865188,9.110088772350815,10.076309563865188,37013.0
1998-08-06,9.524178242317848,10.076304199588622,9.524178242317848,9.827847607671856,6300.0
1998-08-07,9.93827897537277,10.048704586923288,9.800247257118414,10.048704586923288,5850.0
1998-08-10,9.49657771390587,10.048704586923288,9.49657771390587,10.048704586923288,15975.0
1998-08-11,9.41376076903531,9.938281052613425,9.386154064193695,9.800249305508492,17100.0
1998-08-12,9.441363627388398,9.468969730347409,9.248119721940348,9.441363627388398,34988.0
1998-08-13,9.110091337161798,9.24812308691537,8.9720589950405,8.9720589950405,27900.0
1998-08-14,8.999662844680516,9.11008844639072,8.999662844680516,9.027268948924302,17888.0
1998-08-17,8.889233534918286,8.972051807583943,8.834020760773932,8.834020760773932,11813.0
1998-08-18,8.83402474779931,8.972055856906355,8.695993046324748,8.806418644451405,25875.0
1998-08-19,8.778813662850283,8.778813662850283,8.695994744268175,8.723600853006333,4388.0
1998-08-20,8.55796100001419,8.55796100001419,8.281897608188816,8.419929896468995,14063.0
1998-08-21,8.557963989231713,8.557963989231713,7.867805860969928,7.895411972848028,21150.0
1998-08-24,8.281901965480673,8.281901965480673,8.06105184666723,8.06105184666723,62663.0
1998-08-25,8.254293182677484,8.281899290520752,8.171474266780065,8.281899290520752,22388.0
1998-08-26,8.19907670018394,8.19907670018394,7.867801185056328,8.143863916873556,10350.0
1998-08-27,7.75737454346917,7.812587319128529,7.315673522928835,7.453705165893598,12713.0
1998-08-28,7.729772665117289,7.729772665117289,7.17764693473179,7.232859152349761,239963.0
1998-08-31,7.232855998053705,7.232855998053705,6.763548798763116,6.763548798763116,31838.0
1998-09-01,6.680731768433368,6.901581788560836,6.625518967217732,6.901581788560836,27113.0
1998-09-02,6.901583689871448,7.177647772002255,6.901583689871448,7.067222139149932,36225.0
1998-09-03,6.901580382784921,7.1776443326319175,6.901580382784921,6.956793172754321,8550.0
1998-09-04,7.039612086155072,7.094824876317651,6.9843992959924925,7.012005987257493,27900.0
1998-09-08,7.177645794639018,7.177645794639018,6.901581788560836,6.901581788560836,34763.0
1998-09-09,6.846369160588984,6.95679476581452,6.791156950343771,6.873975858079145,15075.0
1998-09-10,6.791154895532902,6.791154895532902,6.653123226949228,6.763548798763116,7763.0
1998-09-11,6.763553869042939,6.763553869042939,6.653128214448758,6.735947159210485,99900.0
1998-09-14,6.735942109625956,6.763548798763116,6.680729916086387,6.763548798763116,18900.0
1998-09-15,6.763553869042939,6.763553869042939,6.680734924281213,6.735947159210485,15413.0
1998-09-16,6.730406033929523,6.730406033929523,6.536525816833284,6.647314682121485,69075.0
1998-09-17,6.591919264319713,6.591919264319713,6.342645246149427,6.50882733061348,16088.0
1998-09-18,6.453435636931476,6.481132561125011,6.37034427003453,6.37034427003453,31950.0
1998-09-21,6.231860451127158,6.536529091844138,6.093374597289163,6.536529091844138,4388.0
1998-09-22,6.508829260734319,6.647315659872596,6.508829260734319,6.564223701526368,12488.0
1998-09-23,6.647315750156715,6.785801556859597,6.591921308612298,6.785801556859597,7088.0
1998-09-24,7.062770377087746,7.339741904263612,6.785799444228019,7.339741904263612,299025.0
1998-09-25,7.450531610646313,7.478228528826214,7.256651400438389,7.256651400438389,7200.0
1998-09-28,7.256651851455795,7.256651851455795,6.758103133018204,6.758103133018205,6075.0
1998-09-29,6.979680275177551,7.201258011653142,6.508828476641287,6.758103133018205,36225.0
1998-09-30,6.702709186323751,6.702709186323751,6.065674095589943,6.2318573952964185,121275.0
1998-10-01,5.954884887755202,6.370341544486994,5.844096049749336,6.093370043788412,42750.0
1998-10-02,6.50882733061348,6.50882733061348,6.148765058028445,6.50882733061348,19013.0
1998-10-05,6.508829485318547,6.508829485318547,6.37034427003453,6.37034427003453,37688.0
1998-10-06,6.647316350661916,6.647316350661916,6.259555819137811,6.259555819137811,3825.0
1998-10-07,6.093373073808266,6.619618830229408,6.093373073808266,6.259555819137811,17888.0
1998-10-08,6.619618232226344,6.785801556859597,6.287252771592486,6.785801556859597,5400.0
1998-10-09,6.924280872740443,7.090464055857182,6.508823806422322,6.9796752671126905,14400.0
1998-10-13,6.647310089510847,6.979675267112689,6.647310089510847,6.9796752671126905,11588.0
1998-10-14,7.035071367782797,7.478225441612456,7.035071367782797,7.478225441612456,5963.0
1998-10-15,7.228957410954174,8.30914597801819,7.228957410954174,8.004477377342882,29025.0
1998-10-16,8.03217223608051,8.170657431453536,8.004474721552906,8.170657431453536,18788.0
1998-10-19,8.14295913614306,8.14295913614306,7.81059317815209,7.81059317815209,6300.0
1998-10-20,7.755196292019021,7.755196292019021,7.478225441612456,7.478225441612456,6638.0
1998-10-21,7.75519868338556,7.75519868338556,7.367438897795318,7.367438897795318,10350.0
1998-10-22,7.367437706975293,7.644409786652169,7.256649469420592,7.644409786652169,4163.0
1998-10-23,7.699802478527285,7.699802478527285,7.478225441612456,7.478225441612456,5288.0
1998-10-26,7.533617315322054,7.533617315322054,7.090463390556978,7.201252168906128,4388.0
1998-10-27,7.256645963764941,7.256645963764941,7.090463390556978,7.201252168906128,10800.0
1998-10-28,7.20125459120589,7.478225441612456,7.20125459120589,7.478225441612456,13838.0
1998-10-29,7.339741904263612,7.339741904263612,7.201256734991817,7.339741904263612,12600.0
1998-10-30,7.284342861194348,7.284342861194348,7.201252168906128,7.201252168906128,10800.0
1998-11-02,7.2843479172002,7.33974234482359,7.256651000546591,7.2843479172002,74475.0
1998-11-03,7.339737250368923,7.339737250368923,7.090463390556978,7.201252168906128,13050.0
1998-11-04,7.201261938414335,7.339747207751559,7.201261938414335,7.31204967843086,76050.0
1998-11-05,7.478225938431946,7.755196807239202,7.478225938431946,7.7551968072392015,5513.0
1998-11-06,7.7551980767250095,7.7551980767250095,7.478227162579046,7.699804250485476,13500.0
1998-11-09,7.699808945156685,7.699808945156685,7.561323106489083,7.616717560819416,9338.0
1998-11-10,7.478231722151813,7.616717560819416,7.256654499146939,7.616717560819416,7763.0
1998-11-11,7.339741904263612,7.339741904263612,7.339741904263612,7.339741904263612,2813.0
1998-11-12,7.478226826152411,7.478226826152411,7.28434666008793,7.422832408088834,64800.0
1998-11-13,7.17355890551912,7.2012564135902135,6.868889882633766,7.062770061866972,79538.0
1998-11-16,7.228953327345194,7.228953327345194,7.062770061866972,7.062770061866972,37238.0
1998-11-17,7.118167017493455,7.118167017493455,6.785801556859597,6.785801556859597,51525.0
1998-11-18,6.896588737545597,6.896588737545597,6.536525816833284,6.647314682121485,152100.0
1998-11-19,6.675012673770762,6.785801556859597,6.647315750156715,6.785801556859597,24750.0
1998-11-20,6.785805324952073,6.785805324952073,6.591924969044875,6.702713913653747,104738.0
1998-11-23,6.702712473039648,6.702712473039648,6.536529091844138,6.536529091844138,85163.0
1998-11-24,6.591921446531827,6.591921446531827,6.37034427003453,6.37034427003453,84038.0
1998-11-25,6.398043832322669,6.536529091844138,6.370346304965154,6.536529091844138,21600.0
1998-11-26,6.50882733061348,6.50882733061348,6.314947736808636,6.50882733061348,42750.0
1998-11-27,6.508831564486624,6.564226024885127,6.370346304965154,6.536529091844138,298125.0
1998-11-30,6.536529221088338,6.813500934240779,6.536529221088338,6.813500934240779,70313.0
1998-12-01,6.81349738573756,6.81349738573756,6.647314682121485,6.647314682121485,126225.0
1998-12-02,6.647318144075929,6.813500934240779,6.5919236825821335,6.813500934240779,14963.0
1998-12-03,6.702709114765586,6.702709114765586,6.647314682121485,6.647314682121485,6188.0
1998-12-04,6.785800647235775,6.896588921157327,6.647314859096652,6.758103133018205,11925.0
1998-12-07,7.201259196870584,7.201259196870584,6.785801764075259,6.868892537454715,15413.0
1998-12-08,7.145864209405386,7.145864209405386,6.896589530986421,6.896589530986421,15188.0
1998-12-09,6.924285656709534,6.924285656709534,6.647314682121485,6.647314682121485,20700.0
1998-12-10,6.924285841058653,6.924285841058653,6.67501177899798,6.758103133018205,14175.0
1998-12-11,6.813497567137102,6.924285841058653,6.730406213116877,6.758103133018205,16088.0
1998-12-14,6.785805324952073,6.785805324952073,6.647319441349311,6.702713913653747,60075.0
1998-12-15,6.619614878325488,6.7857981187601695,6.619614878325488,6.675009291803715,103725.0
1998-12-16,6.725033776672761,6.94734832190773,6.725033776672761,6.808401880209802,36563.0
1998-12-17,6.863976613976767,7.002922970640822,6.863976613976767,6.947344070197992,18450.0
1998-12-18,6.8361919906487,7.197454219919615,6.8361919906487,7.197454219919615,38588.0
1998-12-21,7.280823283491565,7.919979710286495,7.280823283491565,7.836610988112305,38700.0
1998-12-22,7.836610988112306,7.836610988112306,7.697664509179025,7.836610988112305,7875.0
1998-12-23,7.864398529996404,8.05892449939409,7.836608765056332,8.05892449939409,21488.0
1998-12-24,8.058921176739236,8.281235626826398,8.058921176739236,8.281235626826398,26550.0
1998-12-29,8.281238760526485,8.336817692227603,8.17008149341993,8.17008149341993,17100.0
1998-12-30,8.058922645299775,8.28123713589884,8.058922645299775,8.114501566097324,14288.0
1998-12-31,8.114503002035796,8.197870503541441,8.058924071403025,8.197870503541441,10350.0
1999-01-04,8.114503432978529,8.114503432978529,7.919977463580842,8.05892449939409,10913.0
1999-01-05,7.836603693446237,7.836603693446237,7.447552602728528,7.558710397959484,19913.0
1999-01-06,7.558714163640211,7.558714163640211,7.225241804405167,7.503135238335831,258975.0
1999-01-07,7.503135238335831,7.669872014248967,7.447556313031453,7.503135238335831,28800.0
1999-01-08,7.614296622512004,7.614296622512004,7.419770591820771,7.419770591820771,17325.0
1999-01-11,7.503135238335831,7.503135238335831,7.364188223222692,7.503135238335831,15750.0
1999-01-12,7.419770879703991,7.503139011436048,7.3641919264506495,7.391981104929363,23625.0
1999-01-13,7.225245437761164,7.419770879703991,7.1974556629865365,7.391981104929363,39375.0
1999-01-14,7.225245437761164,7.391981104929363,7.225245437761164,7.391981104929363,20025.0
1999-01-15,7.419769950175027,7.503138071462947,7.419769950175027,7.447559125172388,32063.0
1999-01-18,7.503138071462947,7.642085139041429,7.447559125172387,7.447559125172388,122963.0
1999-01-19,7.642081393739864,7.781027796926374,7.586502474687931,7.614292232361671,16200.0
1999-01-20,7.753240462553466,7.919977258999804,7.503136162327492,7.781029630480012,321075.0
1999-01-21,7.781029630480012,7.781029630480012,7.642083194551597,7.781029630480012,9563.0
1999-01-22,7.781031610324071,7.781031610324071,7.419769950175027,7.447559125172388,174938.0
1999-01-25,7.503135238335831,7.503135238335831,7.419767148527071,7.503135238335831,101925.0
1999-01-26,7.475349832957334,7.475349832957334,7.391981104929363,7.391981104929363,8100.0
1999-01-27,7.391980818124371,7.475349542917678,7.364191640723862,7.419770591820771,12488.0
1999-01-28,7.419764206091622,7.419764206091622,7.225238939112067,7.225238939112068,13725.0
1999-01-29,7.225238939112067,7.225238939112067,7.225238939112067,7.225238939112068,5513.0
1999-02-01,7.14187028606897,7.364185302828016,7.14187028606897,7.225238939112068,10913.0
1999-02-02,7.336397653586972,7.364187411323156,7.086293411734612,7.086293411734612,16875.0
1999-02-03,7.1418742925970085,7.225242992409206,7.1418742925970085,7.1418742925970085,5850.0
1999-02-04,7.336399668703571,7.336399668703571,7.002927254637628,7.1418742925970085,6413.0
1999-02-05,7.086293411734612,7.225241007824432,7.086293411734612,7.086293411734612,7988.0
1999-02-08,7.225238939112067,7.225238939112067,7.225238939112067,7.225238939112068,2475.0
1999-02-09,7.225241007824432,7.225241007824432,7.086293411734612,7.086293411734612,41513.0
1999-02-10,7.1418759148862,7.225244633635744,7.086296967818454,7.169665686567997,6188.0
1999-02-11,7.169659671969312,7.169659671969312,6.91955491812425,6.947344070197992,21938.0
1999-02-12,7.086295278852295,7.086295278852295,6.863980736160034,7.030716345031378,10125.0
1999-02-15,7.169666580757744,7.169666580757744,7.002929718759342,7.002929718759342,8100.0
1999-02-16,7.002922970640822,7.002922970640822,6.836186865607679,6.947344070197992,5063.0
1999-02-17,6.725031879210363,6.947346361719478,6.613874041660261,6.613874041660262,12938.0
1999-02-18,6.808403908999775,6.808403908999775,6.6416670559452,6.6694568296022405,16988.0
1999-02-19,6.780612114833647,6.808401880209802,6.780612114833647,6.808401880209802,147263.0
1999-02-22,6.947347968661544,7.058505831922786,6.947347968661544,7.058505831922785,2925.0
1999-02-23,7.114084009272092,7.364188280648688,7.114084009272092,7.364188280648688,40050.0
1999-02-24,7.475343109355228,7.475343109355228,7.225238939112067,7.225238939112068,4163.0
1999-02-25,7.225245437761164,7.391981104929363,7.225245437761164,7.391981104929363,4613.0
1999-02-26,7.364190092144427,7.364190092144427,7.114085759245391,7.114085759245391,9338.0
1999-03-01,7.002925054165921,7.336397363447594,7.002925054165921,7.336397363447594,31725.0
1999-03-02,7.030717051983281,7.225243638064362,7.00292788042642,7.114085759245391,3375.0
1999-03-03,7.225244633635744,7.225244633635744,7.114086739500251,7.169665686567997,10238.0
1999-03-04,7.225244633635744,7.225244633635744,7.086296967818454,7.169665686567997,4838.0
1999-03-05,7.169664057966312,7.225242992409206,7.086295358154113,7.1418742925970085,15075.0
1999-03-08,7.19744829626735,7.364184389074041,7.19744829626735,7.30860549270671,21713.0
1999-03-09,7.336400068227904,7.364189835110578,7.280821727054047,7.280821727054047,18450.0
1999-03-10,7.364188280648688,7.364188280648688,7.280820190189822,7.364188280648688,14850.0
1999-03-11,7.364191450265308,7.364191450265308,7.225244970560418,7.253034147242221,10013.0
1999-03-12,7.225243385880189,7.336400068227904,7.225243385880189,7.280821727054047,11475.0
1999-03-15,7.225244970560418,7.308612500605827,7.225244970560418,7.253034147242221,53213.0
1999-03-16,7.28081904276433,7.336397363447594,7.225240722081069,7.336397363447594,19238.0
1999-03-17,7.247203395006282,7.386572150466395,7.247203395006282,7.386572150466395,10913.0
1999-03-18,7.525935328272196,7.525935328272196,7.386566089070014,7.525935328272196,5738.0
1999-03-19,7.5259417513916445,7.5259417513916445,7.330824530361569,7.4144460256292835,12938.0
1999-03-22,7.44232085214615,7.44232085214615,7.247204213598168,7.358698752073402,5288.0
1999-03-23,7.275072574907514,7.275072574907514,7.191451133555621,7.247198960492792,7088.0
1999-03-24,7.24719994681282,7.24719994681282,7.107830061448246,7.107830061448246,7650.0
1999-03-25,7.24719994681282,7.24719994681282,7.107830061448246,7.107830061448246,3038.0
1999-03-26,7.107832385849734,7.30294957143794,7.107832385849734,7.30294957143794,29925.0
1999-03-29,7.358697920887898,7.386572150466395,7.107833443329981,7.386572150466395,6413.0
1999-03-30,7.665309037153835,7.665309037153835,7.358696173257002,7.470191868875478,26550.0
1999-03-31,7.498066091834073,7.665309037153835,7.442318244024835,7.470191868875478,73688.0
1999-04-01,7.525943195934178,7.525943195934178,7.498069558197529,7.498069558197529,3600.0
1999-04-05,7.5259418741942525,7.5259418741942525,7.386572513771235,7.442320377562066,563.0
1999-04-06,7.38656763067413,7.498063284548475,7.247198960492792,7.247198960492792,13050.0
1999-04-07,7.135706221079927,7.41444427339629,7.10783199717271,7.191454070786388,31500.0
1999-04-08,7.247203237978822,7.247203237978822,7.107833289322295,7.16358114916329,6863.0
1999-04-09,7.107830457424717,7.107830457424717,6.968461162403702,6.968461162403702,9113.0
1999-04-12,6.940589654015221,6.968463282255627,6.85696817118598,6.88484239753441,18450.0
1999-04-13,6.689729178550047,6.8848464864369046,6.689729178550047,6.77335071104202,39263.0
1999-04-14,6.745474447912551,6.801221715862659,6.633978715796041,6.661852349771095,41625.0
1999-04-15,6.633978715796041,6.689726581854296,6.550356617654587,6.661852349771095,21150.0
1999-04-16,6.661847319838735,6.689721530875912,6.633973706909252,6.633973706909253,12488.0
1999-04-19,6.689726581854296,6.689726581854296,6.633978715796041,6.661852349771095,41513.0
1999-04-20,6.6897259694218105,6.6897259694218105,6.578230247512535,6.578230247512535,20475.0
1999-04-21,6.689727181856746,6.689727181856746,6.57823143974017,6.606105076215214,7425.0
1999-04-22,6.689729085553355,6.689729085553355,6.606106956115469,6.689729085553355,13950.0
1999-04-23,6.717602729960404,6.717602729960404,6.633981198630888,6.689729085553355,38700.0
1999-04-26,6.6897264846892925,6.912716749467194,6.6897264846892925,6.912716749467193,29363.0
1999-04-27,6.856969475911312,6.856969475911312,6.689726478430292,6.856969475911312,35663.0
1999-04-28,6.856970071924369,7.079960953984311,6.856970071924369,7.079960953984312,13725.0
1999-04-29,6.940591225130321,7.135708461305174,6.940591225130321,7.02421272688864,9338.0
1999-04-30,7.079955479681276,7.247198960492792,6.996334038329383,7.247198960492792,11025.0
1999-05-03,7.247198960492792,7.358693418151682,7.191451133555621,7.247198960492792,152550.0
1999-05-04,7.525943195934178,7.6931868166787485,7.41444744877113,7.498069558197529,105075.0
1999-05-05,7.804675595643772,7.804675595643772,7.498064012971882,7.5816854624474495,61650.0
1999-05-06,7.5259418741942525,7.5259418741942525,7.414446146612589,7.442320377562066,38700.0
1999-05-07,7.386571051516313,7.386571051516313,7.30294957143794,7.30294957143794,13050.0
1999-05-10,7.275074297492029,7.358695160535856,7.191452836340332,7.330821539521247,21600.0
1999-05-11,7.386569379658335,7.414443000672944,7.24720067647742,7.330821539521247,10013.0
1999-05-12,7.247198960492792,7.3029461893222365,7.247198960492792,7.247198960492792,55688.0
1999-05-13,7.2472019204928495,7.275075546292094,7.024210521667004,7.191454070786388,13050.0
1999-05-14,7.2193290090042845,7.2193290090042845,6.968463938773849,7.16358114916329,6300.0
1999-05-17,6.996334990507518,7.107830061448246,6.996334990507518,7.107830061448246,23063.0
1999-05-18,7.10783199717271,7.191454070786388,7.10783199717271,7.191454070786388,19913.0
1999-05-19,7.107834589951234,7.107834589951234,7.0520867199092,7.079960953984312,66713.0
1999-05-20,7.024212726888641,7.079960594096908,7.024212726888641,7.02421272688864,2700.0
1999-05-21,6.968465213900246,7.135708824026345,6.968465213900246,7.079960953984312,13838.0
1999-05-25,7.024208608715748,7.24719994681282,6.968460774191479,7.107830061448246,15413.0
1999-05-26,6.968464614715738,7.052086113534485,6.912716749467194,6.912716749467193,9675.0
1999-05-27,6.99633538027261,7.079956837663651,6.968461162403702,6.968461162403702,14850.0
1999-05-28,6.968461162403702,7.052082619794743,6.968461162403702,6.968461162403702,7088.0
1999-05-31,6.968461162403702,6.968461162403702,6.912713324773727,6.968461162403702,16538.0
1999-06-01,6.912716742999559,6.968464608195945,6.856969475911312,6.856969475911312,8100.0
1999-06-02,6.856969233306356,6.856969233306356,6.829095600748424,6.829095600748424,2025.0
1999-06-03,6.801222669310333,6.968465692822362,6.801222669310333,6.940592054939767,23175.0
1999-06-04,6.968464614715738,6.968464614715738,6.912716749467194,6.912716749467193,7538.0
1999-06-07,7.191452112288553,7.191452112288553,6.968460774191479,7.107830061448246,17213.0
1999-06-08,7.107830061448246,7.107830061448246,6.968460774191479,7.107830061448246,8438.0
1999-06-09,7.074279624178686,7.074279624178686,6.990394961440181,6.990394961440181,5850.0
1999-06-10,6.878548207724348,6.990394212732928,6.878548207724348,6.906510158969272,3150.0
1999-06-11,6.934473306787547,7.130204633185276,6.934473306787547,6.962435267696126,66488.0
1999-06-14,6.934473893815557,7.046320546936929,6.934473893815557,7.046320546936929,15863.0
1999-06-15,6.99039651098816,7.130204513206791,6.934473190102594,6.934473190102594,41963.0
1999-06-16,7.046319831873726,7.046319831873726,6.934473190102594,6.934473190102594,16875.0
1999-06-17,6.990396628614124,7.0463199504407,6.934473306787547,6.962435267696126,26663.0
1999-06-18,7.102243873497615,7.102243873497615,7.046320546936929,7.046320546936929,9338.0
1999-06-21,7.046318269929329,7.046318269929329,6.9344716529510295,6.990394961440181,24750.0
1999-06-22,6.9344716529510295,7.130202932667836,6.9344716529510295,6.990394961440181,14513.0
1999-06-23,7.046319831873726,7.046319831873726,6.934473190102594,6.934473190102594,10238.0
1999-06-24,6.990397220376243,7.046320546936929,6.934473893815557,7.046320546936929,4725.0
1999-06-25,7.046318269929329,7.046318269929329,6.990394961440181,6.990394961440181,12600.0
1999-06-28,6.962433607190823,7.046318269929329,6.9344716529510295,6.990394961440181,87863.0
1999-06-29,7.046319715915437,7.130204395868048,6.990396395950177,7.130204395868047,6300.0
1999-06-30,7.046320546936929,7.046320546936929,6.8785511672455,7.046320546936929,69863.0
1999-07-02,7.270011503885926,7.270011503885926,6.990394961440181,6.990394961440181,1013.0
1999-07-05,7.046321369038672,7.130206068671303,7.046321369038672,7.102244702123992,6863.0
1999-07-06,7.270012399986228,7.270012399986228,7.158165769221735,7.270012399986227,11813.0
1999-07-07,7.270008450730262,7.270008450730262,7.074276653223703,7.242046508233533,15638.0
1999-07-08,7.270010112273892,7.270010112273892,7.18612486560211,7.214086814489478,5288.0
1999-07-09,7.270012399986228,7.325935115377964,7.186127126917604,7.270012399986227,56363.0
1999-07-12,7.40981980749922,7.40981980749922,7.270012418670065,7.381857849740981,18113.0
1999-07-13,7.381857567301109,7.885166187796535,7.270012140509552,7.885166187796535,53663.0
1999-07-14,7.885166300333668,7.969051571605523,7.829242986149264,7.829242986149263,21713.0
1999-07-15,7.829241681679192,8.276627520622686,7.829241681679192,8.248665568194118,67950.0
1999-07-16,8.388473221736149,8.444396524545349,8.248665264708334,8.416435173135936,54225.0
1999-07-19,8.94770537905233,8.94770537905233,8.248665568194118,8.248665568194118,26100.0
1999-07-20,8.248665568194118,8.248665568194118,7.941088291412664,8.248665568194118,11588.0
1999-07-21,7.941088912673912,8.19274290427647,7.941088912673912,7.941088912673912,9563.0
1999-07-22,7.829242986149264,7.885166300333668,7.829242986149264,7.829242986149263,6975.0
1999-07-23,7.829242956061176,8.220705553857105,7.633512257153705,7.633512257153706,14625.0
1999-07-26,7.689436412340768,7.829243812573557,7.689436412340768,7.689436412340768,5738.0
1999-07-27,7.409822311183989,7.549630347243013,7.325937609546718,7.409822311183989,12825.0
1999-07-28,7.437777071039196,7.549623640523634,7.437777071039196,7.549623640523634,6300.0
1999-07-29,7.54962723523774,7.661473857977342,7.54962723523774,7.661473857977342,6975.0
1999-07-30,7.689431552384092,7.689431552384092,7.549623640523634,7.549623640523634,1013.0
1999-08-03,7.549627615208234,7.829242986149264,7.549627615208234,7.829242986149263,12488.0
1999-08-04,7.829242986149264,7.829242986149264,7.689435600673996,7.829242986149263,7763.0
1999-08-05,7.829242986149264,7.829242986149264,7.549627615208234,7.829242986149263,3825.0
1999-08-06,7.549623640523634,7.8292388642543695,7.549623640523634,7.549623640523634,11363.0
1999-08-09,7.605550829594232,7.969051467037339,7.605550829594232,7.969051467037339,41963.0
1999-08-10,7.969050867290047,7.969050867290047,7.605550257203837,7.941088912673912,24525.0
1999-08-11,7.941088972582136,8.220704920910274,7.941088972582136,8.220704920910274,15413.0
1999-08-12,8.2207093651169,8.2207093651169,7.969055235568832,8.108863285314683,12150.0
1999-08-13,7.549627615208234,8.052936242886881,7.549627615208234,7.829242986149263,31050.0
1999-08-16,7.969052412787464,7.969052412787464,7.689436412340768,7.689436412340768,7200.0
1999-08-17,7.7174011046594835,7.745362474607412,7.7174011046594835,7.745362474607413,1800.0
1999-08-18,7.829242294190258,7.941088912673912,7.829242294190258,7.941088912673912,5175.0
1999-08-19,7.829240094189735,7.829240094189735,7.549624826532807,7.773317400652514,18788.0
1999-08-20,7.829240094189735,7.941086681244724,7.773317400652514,7.773317400652514,19125.0
1999-08-23,7.94109269131648,8.108862698872649,7.94109269131648,8.080900730951257,5063.0
1999-08-24,7.941087858960106,8.080895813518143,7.941087858960106,7.997011160781394,15188.0
1999-08-25,7.9690487671283,8.052933408888876,7.9690487671283,8.052933408888876,76050.0
1999-08-26,8.024978575465328,8.108863285314683,8.024978575465328,8.108863285314683,34088.0
1999-08-27,8.108862986989193,8.33255513836398,8.108862986989193,8.33255513836398,18225.0
1999-08-30,8.332545572499326,8.388468846137794,8.164776951564047,8.164776951564047,685913.0
1999-08-31,8.304588769841391,8.304588769841391,8.16478140939784,8.304588769841391,14738.0
1999-09-01,8.248665568194118,8.304588873060855,8.248665568194118,8.248665568194118,3375.0
1999-09-02,8.276632705013393,8.304594074966255,8.108863285314683,8.108863285314683,7088.0
1999-09-03,8.108863027058808,8.248670472361216,8.108863027058808,8.192747134245801,3038.0
1999-09-07,7.997011496882879,8.304588769841391,7.997011496882879,8.304588769841391,4163.0
1999-09-08,8.304589585410625,8.304589585410625,8.052935591909572,8.220704920910274,6750.0
1999-09-09,8.220704920910274,8.304589585410625,8.108858901573287,8.220704920910274,6525.0
1999-09-10,8.388473426103678,8.388473426103678,8.248665465669738,8.304588769841391,31725.0
1999-09-13,8.388473426103678,8.388473426103678,8.304588769841391,8.304588769841391,11700.0
1999-09-14,8.332550225499023,8.332550225499023,7.96905024384123,8.248665568194118,116325.0
1999-09-15,8.271095874977457,8.271095874977457,8.018757589248992,8.018757589248992,3713.0
1999-09-16,8.130908339542929,8.130908339542929,7.934644827339503,8.018757589248992,6638.0
1999-09-17,8.018758364144903,8.271096674258182,7.962682983579066,8.130909125276572,109800.0
1999-09-20,8.130909885746185,8.130909885746185,7.962683728314783,7.962683728314783,17550.0
1999-09-21,7.850533145826993,7.850533145826993,7.850533145826993,7.850533145826993,16088.0
1999-09-22,8.383248303971648,8.383248303971648,7.8785710298338865,7.878571029833887,13613.0
1999-09-23,7.8785710298338865,8.046797188961175,7.850533035834981,7.878571029833887,6638.0
1999-09-24,7.878569902083788,7.990720658781888,7.8505319120982815,7.990720658781887,2138.0
1999-09-27,7.822495753057311,7.934646527380154,7.822495753057311,7.850533145826993,12938.0
1999-09-28,7.962685143222936,8.32717431332484,7.962685143222936,8.32717431332484,27225.0
1999-09-29,7.878570213541307,8.130909125276572,7.878570213541307,8.130909125276572,2363.0
1999-09-30,7.990724624733351,8.35521326085004,7.990724624733351,8.27110045239063,22725.0
1999-10-01,8.271094630991291,8.383245364417574,8.271094630991291,8.299132615158781,13388.0
1999-10-04,8.299132615158781,8.299132615158781,8.299132615158781,8.299132615158781,3263.0
1999-10-05,8.299132664210054,8.41128279667735,8.299132664210054,8.355207429632781,11138.0
1999-10-06,8.130912839373122,8.35521326085004,8.130912839373122,8.27110045239063,10238.0
1999-10-07,8.327169947266189,8.383245313639677,8.327169947266189,8.383245313639677,1575.0
1999-10-08,8.15894623894654,8.467359919200153,8.15894623894654,8.467359919200153,18000.0
1999-10-12,8.299140212073757,8.551479292459582,8.299140212073757,8.551479292459582,26663.0
1999-10-13,8.411283197646572,8.523433937081982,8.411283197646572,8.411283197646572,22500.0
1999-10-14,8.355207329642013,8.383245313639677,8.271094580892697,8.383245313639677,10913.0
1999-10-15,8.186982433765216,8.383245313639677,8.186982433765216,8.383245313639677,13163.0
1999-10-18,8.24305694627779,8.299132310935363,8.215018963138096,8.215018963138096,24863.0
1999-10-19,8.271094327795668,8.271094327795668,8.215018963138096,8.215018963138096,1575.0
1999-10-20,8.186988245553481,8.27110045239063,8.186988245553481,8.27110045239063,5513.0
1999-10-21,8.355208866572132,8.355208866572132,8.186983939750572,8.186983939750572,1463.0
1999-10-22,8.186984182192582,8.186984182192582,7.990720658781888,7.990720658781887,6638.0
1999-10-25,7.878573556964305,8.074837171421946,7.878573556964305,8.074837171421946,10125.0
1999-10-26,8.13091133054684,8.32717431332484,8.13091133054684,8.32717431332484,10013.0
1999-10-27,8.271096102350379,8.383246855727348,8.158945950595356,8.186983939750572,16200.0
1999-10-28,8.130908563062087,8.215020725661896,8.01875780968512,8.186983939750572,10913.0
1999-10-29,8.018759307311258,8.018759307311258,7.850533145826993,7.850533145826993,6188.0
1999-11-01,8.186985354089556,8.186985354089556,7.8785710298338865,7.878571029833887,11475.0
1999-11-02,7.990720202486472,8.018757589248992,7.906606838955055,8.018757589248992,3038.0
1999-11-03,7.990720202486472,8.018757589248992,7.878569452192535,8.018757589248992,9225.0
1999-11-04,8.130909967713793,8.130909967713793,7.8785710298338865,7.878571029833887,2138.0
1999-11-05,7.906607056308152,8.186983939750572,7.878569668774882,8.186983939750572,12488.0
1999-11-08,8.130907164698186,8.355207429632781,7.962681063564474,8.355207429632781,47475.0
1999-11-09,8.158951967775495,8.607554108880976,8.158951967775495,8.551479292459582,245700.0
1999-11-10,8.158950241652171,8.411288667030401,8.158950241652171,8.27110045239063,11475.0
1999-11-11,8.215018963138096,8.24305694627779,8.13090681858446,8.215018963138096,5400.0
1999-11-12,8.130907552301787,8.411283197646572,8.130907552301787,8.411283197646572,5850.0
1999-11-15,8.27110045239063,8.27110045239063,8.074837433192762,8.27110045239063,12713.0
1999-11-16,8.27110045239063,8.27110045239063,8.130912839373122,8.27110045239063,16425.0
1999-11-17,8.130908234074322,8.18698360849392,8.046795473255887,8.046795473255887,11588.0
1999-11-18,8.130909125276572,8.271096674258182,8.130909125276572,8.130909125276572,12038.0
1999-11-19,8.186983939750572,8.271096102350379,7.990720422151851,8.186983939750572,11025.0
1999-11-22,8.27110045239063,8.27110045239063,8.130912839373122,8.27110045239063,11475.0
1999-11-23,8.24305871481711,8.411284243260617,8.074833186373604,8.186983939750572,36675.0
1999-11-24,8.186985872996315,8.29913605123408,8.186985872996315,8.243060661304154,10913.0
1999-11-25,8.243059828371194,8.49539875674684,8.243059828371194,8.49539875674684,26213.0
1999-11-26,8.383245313639677,8.467358062388993,8.130907067391727,8.383245313639677,36338.0
1999-11-29,8.299132615158781,8.299132615158781,8.130907116641193,8.299132615158781,10688.0
1999-11-30,8.27110045239063,8.35521326085004,8.21502504621027,8.27110045239063,5738.0
1999-12-01,8.299132310935363,8.355207073971119,8.215018963138096,8.215018963138096,61200.0
1999-12-02,8.27110045239063,8.299138456291942,8.21502504621027,8.27110045239063,45900.0
1999-12-03,8.271096394665141,8.467359919200153,8.186984229092666,8.467359919200153,11475.0
1999-12-06,8.411287106175717,8.467362501950351,8.32717431332484,8.32717431332484,24750.0
1999-12-07,8.467360763803974,8.691661699236754,8.130909661465818,8.49539875674684,47588.0
1999-12-08,8.299132615158781,8.439320731130715,8.299132615158781,8.299132615158781,9788.0
1999-12-09,8.130909125276572,8.186984505842409,8.130909125276572,8.130909125276572,14063.0
1999-12-10,8.355207827928867,8.411283197646572,8.186982922019492,8.411283197646572,9225.0
1999-12-13,8.411284406672308,8.691660693939841,8.411284406672308,8.635585316161944,20025.0
1999-12-14,8.130907552301787,8.63558407489552,8.018756812866377,8.411283197646572,7313.0
1999-12-15,8.377554575110983,8.546230619969839,8.152654388427763,8.293216854297036,9338.0
1999-12-16,8.152650489131172,8.433775889642403,8.152650489131172,8.236987566376936,1575.0
1999-12-17,8.433773387150946,8.433773387150946,8.15264807005596,8.433773387150946,17325.0
1999-12-20,8.43377992339727,8.43377992339727,8.180766760955425,8.293216854297036,16988.0
1999-12-21,8.293213088435001,8.433776093707031,8.18076304615579,8.18076304615579,4388.0
1999-12-22,8.180763049141273,8.377550774009382,8.180763049141273,8.377550774009382,30825.0
1999-12-23,8.405659904159588,8.405659904159588,8.152646971886055,8.152646971886055,11025.0
1999-12-24,8.208872269023646,8.208872269023646,8.012084030657286,8.152646971886055,16650.0
1999-12-29,8.040198884475103,8.040198884475103,7.590397573591067,7.871522940470639,34200.0
1999-12-30,7.590397573591067,7.871522940470639,7.590397573591067,7.871522940470639,19350.0
1999-12-31,7.871522940470639,8.012086528756328,7.871522940470639,7.871522940470639,7538.0
2000-01-04,7.730963383666328,7.730963383666328,7.309274877639808,7.309274877639808,6750.0
2000-01-05,7.506063426330941,7.590401136303529,7.449838085272255,7.449838085272255,10575.0
2000-01-06,7.449837637470728,7.590400680052912,7.393612299791684,7.534175342373869,21600.0
2000-01-07,7.534172164779944,7.590397478745538,7.534172164779944,7.590397478745538,9563.0
2000-01-10,7.871526468593697,7.871526468593697,7.590400975709934,7.7309640237672514,9450.0
2000-01-11,7.646622792711131,7.787185776009818,7.590397478745538,7.590397478745538,40500.0
2000-01-12,7.590397478745538,7.674735148078631,7.590397478745538,7.590397478745538,13050.0
2000-01-13,7.590397478745538,7.730960462044225,7.590397478745538,7.590397478745538,3713.0
2000-01-14,7.590397574356578,7.674735244752013,7.562285218634964,7.562285218634964,14850.0
2000-01-17,7.562288175212154,7.702851215236408,7.309275065107,7.477949868612932,15975.0
2000-01-18,7.196824522761303,7.534175342373869,7.028148509724172,7.534175342373869,16313.0
2000-01-19,7.365499932567586,7.590400680052912,7.365499932567586,7.534175342373869,18450.0
2000-01-20,7.534175283110337,7.646625957583894,7.36549987463085,7.36549987463085,13275.0
2000-01-21,7.36549987463085,7.534175283110337,7.36549987463085,7.36549987463085,5175.0
2000-01-24,7.449837310828101,7.449837310828101,7.309274877639808,7.309274877639808,24863.0
2000-01-25,7.196817727904942,7.843406389431008,7.196817727904942,7.843406389431008,137363.0
2000-01-26,7.421721536848757,7.702848106676725,7.421721536848757,7.590397478745538,30600.0
2000-01-27,7.42172258084562,7.5903985464696655,7.19682249980825,7.196822499808249,24075.0
2000-01-28,7.253050851631459,7.449838655554568,7.253050851631459,7.337388568060067,16088.0
2000-01-31,7.196824207212188,7.309274877639808,7.196824207212188,7.309274877639808,8775.0
2000-02-01,7.224936573203683,7.309274877639808,7.224936573203683,7.309274877639808,16763.0
2000-02-02,7.590396500858739,7.590396500858739,7.224932912011717,7.421720580692833,20700.0
2000-02-03,7.421721760549063,7.421721760549063,7.2530470200293955,7.2530470200293955,6863.0
2000-02-04,7.42172345844358,7.42172345844358,7.224935713458613,7.224935713458613,12713.0
2000-02-07,7.224936528100277,7.3092748320099,7.056261126742665,7.168711193237467,21038.0
2000-02-08,7.281161862963087,7.3092748320099,7.112485858374658,7.168711193237467,31050.0
2000-02-09,7.168708744923643,7.309272335689693,7.168708744923643,7.2530470200293955,19688.0
2000-02-10,7.168710384935444,7.224935713458613,7.112485056412275,7.224935713458613,19800.0
2000-02-11,7.196823350812404,7.224935713458613,7.084372693766065,7.224935713458613,27675.0
2000-02-14,7.477949676819595,7.477949676819595,7.224936573203683,7.309274877639808,12488.0
2000-02-15,7.337384691904536,7.337384691904536,7.196821704369098,7.2530470200293955,13725.0
2000-02-16,7.140598871998379,7.309274877639808,7.140598871998379,7.309274877639808,5400.0
2000-02-17,7.309272335689693,7.309272335689693,7.196821704369098,7.2530470200293955,11250.0
2000-02-18,7.168711983209706,7.449838085272255,7.168711983209706,7.449838085272255,108563.0
2000-02-21,7.449838085272255,7.618513505217431,7.449838085272255,7.449838085272255,176850.0
2000-02-22,7.449831864129396,7.646620091887102,7.309269533708614,7.646620091887102,75150.0
2000-02-23,7.674734159326434,7.674734159326434,7.421720580692833,7.421720580692833,154913.0
2000-02-24,7.562282779898295,7.562282779898295,7.3092698503053235,7.393606890272574,28125.0
2000-02-25,7.309274877639808,7.506062646041911,7.309274877639808,7.309274877639808,246038.0
2000-02-28,7.3654996096227965,7.421724341605785,7.309274877639808,7.309274877639808,7875.0
2000-02-29,7.309275140624916,7.449837578870595,7.309275140624916,7.36549987463085,7875.0
2000-03-01,7.477950454186156,7.674738846276117,7.309275637471864,7.449838085272255,25200.0
2000-03-02,7.56228798125572,7.590400347247215,7.309274877639808,7.309274877639808,15188.0
2000-03-03,7.365498733151162,7.42172345844358,7.224935713458613,7.224935713458613,7650.0
2000-03-06,7.084372178384381,7.140597502817208,6.775133798849888,7.140597502817208,23963.0
2000-03-07,6.9719225118440855,7.08437317655374,6.887585418158031,6.971922511844085,172238.0
2000-03-08,6.887582394123099,6.887582394123099,6.77513177878557,6.887582394123099,15300.0
2000-03-09,7.028145501640827,7.028145501640827,6.747020140030443,6.747020140030443,172800.0
2000-03-10,6.6345716424699726,6.747022305794764,6.381558554835367,6.522121582375965,20475.0
2000-03-13,6.578346997764551,6.578346997764551,6.325333883708548,6.409671588393882,18225.0
2000-03-14,6.465894627259765,6.465894627259765,6.184768642763549,6.212880999920918,22388.0
2000-03-15,6.263666573756766,6.263666573756766,5.642943055593437,6.207236997899533,16763.0
2000-03-16,6.207236997899533,6.207236997899533,5.981519299892678,6.207236997899533,15638.0
2000-03-17,6.094378451607145,6.207236997899533,5.925089724035444,6.207236997899533,38138.0
2000-03-20,6.320100316463115,6.489388550224655,6.207241090340435,6.432958937163315,199013.0
2000-03-21,6.461174046405224,6.461174046405224,6.320100316463115,6.432958937163315,29475.0
2000-03-22,6.376525120049153,6.376525120049153,6.207236997899533,6.207236997899533,106088.0
2000-03-23,6.207240705842034,6.376528929117264,6.094382092132696,6.376528929117264,13838.0
2000-03-24,6.376528472187056,6.376528472187056,6.235454761092631,6.263669866564955,153113.0
2000-03-27,6.207240705842034,6.376528929117264,6.094382092132696,6.376528929117264,17888.0
2000-03-28,6.348313217578588,6.348313217578588,5.92509213459924,5.981521733414286,275288.0
2000-03-29,5.981520864915051,6.066165553558623,5.9250912742934165,6.066165553558623,45000.0
2000-03-30,6.066165553558623,6.066165553558623,5.9250912742934165,6.066165553558623,18225.0
2000-03-31,6.066166364787593,6.066166364787593,5.671159783034125,5.784018373947744,29363.0
2000-04-03,5.784017198703987,6.150808604134644,5.784017198703987,6.009735545512573,28125.0
2000-04-04,6.179021867221381,6.207236957678211,6.066163927082365,6.094378412117119,36225.0
2000-04-05,6.207236910329561,6.320096060451842,6.094378365629351,6.320096060451842,28575.0
2000-04-06,6.320098644882271,6.376527637596424,6.122595354115778,6.150809850472855,34650.0
2000-04-07,6.320099472087205,6.320099472087205,6.150810655520456,6.263669866564955,14288.0
2000-04-10,6.376527637596424,6.376527637596424,6.122595354115778,6.150809850472855,16875.0
2000-04-11,6.094378451607145,6.207236997899533,6.094378451607145,6.207236997899533,9113.0
2000-04-12,6.207236997899533,6.207236997899533,6.122592936824722,6.207236997899533,11475.0
2000-04-13,6.207235819498361,6.517598125081949,6.122591774492642,6.291879864504079,179213.0
2000-04-14,6.291879864504079,6.376523909509798,6.179020734215143,6.291879864504079,18450.0
2000-04-17,6.207237262141041,6.771531833891185,6.207237262141041,6.771531833891185,37463.0
2000-04-18,6.376525312157527,6.771531749636615,6.34831082608992,6.34831082608992,9450.0
2000-04-19,6.34831082608992,6.461169981204544,6.291881248532608,6.34831082608992,13838.0
2000-04-20,6.3483094296485465,6.3483094296485465,6.291879864504079,6.291879864504079,11813.0
2000-04-24,6.348310920327576,6.348310920327576,6.207237277051173,6.23545176353761,6863.0
2000-04-25,6.207242113854719,6.207242113854719,6.179026999960409,6.179026999960409,27675.0
2000-04-26,6.207237725522017,6.207237725522017,6.122593654525091,6.122593654525091,16875.0
2000-04-27,6.320096060451842,6.348310545271377,6.066163880809816,6.320096060451842,18225.0
2000-04-28,6.207237277051173,6.348310920327576,6.207237277051173,6.23545176353761,8438.0
2000-05-01,6.291879864504079,6.291879864504079,6.207235819498361,6.291879864504079,5063.0
2000-05-02,6.320096060451842,6.348310545271377,6.320096060451842,6.320096060451842,7988.0
2000-05-03,6.150811096276144,6.461173646177322,6.094382092132696,6.376528929117264,11250.0
2000-05-04,6.150809850472855,6.348313141239347,6.0943808577587015,6.150809850472855,27450.0
2000-05-05,6.150806530020993,6.150806530020993,5.784015248276035,5.925088864748863,42188.0
2000-05-08,6.150807607350377,6.34831082608992,5.784016261360994,6.34831082608992,23625.0
2000-05-09,6.263668212600985,6.263668212600985,5.671159024629419,6.066165553558623,19125.0
2000-05-10,5.925088864748864,5.925088864748864,5.840444815949565,5.925088864748863,37688.0
2000-05-11,5.840448526489999,5.840448526489999,5.727589319441485,5.727589319441485,32400.0
2000-05-12,5.812233053584805,5.812233053584805,5.501871194336866,5.501871194336866,43313.0
2000-05-15,5.642943592217567,5.642943592217567,5.530084429770589,5.642943592217567,18000.0
2000-05-16,5.784016637143082,5.784016637143082,5.586514010994079,5.642943592217567,140288.0
2000-05-17,5.6147284988947535,5.642943592217567,5.558299523093402,5.642943592217567,140513.0
2000-05-18,5.755804506252303,5.755804506252303,5.558301799225667,5.699375507343198,4388.0
2000-05-19,5.642945286661299,5.784018373947744,5.614730184866154,5.784018373947744,13838.0
2000-05-23,5.67115978816533,5.784018379181063,5.67115978816533,5.671159788165331,14513.0
2000-05-24,5.784018373947744,5.784018373947744,5.642945286661299,5.784018373947744,14738.0
2000-05-25,5.784016637143082,5.812231730465896,5.642943592217567,5.642943592217567,29475.0
2000-05-26,5.755802149242407,5.784016637143082,5.642943592217567,5.642943592217567,7313.0
2000-05-29,5.642946424940218,5.7558050386193536,5.642946424940218,5.7558050386193536,3713.0
2000-05-30,5.642943592217567,5.699373173441056,5.642943592217567,5.642943592217567,42750.0
2000-05-31,5.642943592217567,5.784016637143082,5.642943592217567,5.642943592217567,11025.0
2000-06-01,5.642944879880494,5.642944879880494,5.586515285780343,5.61472978011928,169875.0
2000-06-02,5.642945286661299,5.784018373947744,5.58651568849333,5.784018373947744,513788.0
2000-06-05,5.755802149242407,5.755802149242407,5.586514010994079,5.642943592217567,20025.0
2000-06-06,5.727589401375365,5.755804506252303,5.642945903011709,5.699375507343198,28238.0
2000-06-07,5.642943592217567,5.755802149242407,5.6147284988947535,5.642943592217567,23288.0
2000-06-08,5.642943592217567,5.755802149242407,5.642943592217567,5.642943592217567,6863.0
2000-06-09,5.755803462658521,5.755803462658521,5.61472978011928,5.61472978011928,35550.0
2000-06-12,5.642946424940218,5.7558050386193536,5.642946424940218,5.7558050386193536,103838.0
2000-06-13,5.755803877574919,5.925092066656508,5.671159783034125,5.784018373947744,42525.0
2000-06-14,5.778350415194584,5.806675432915498,5.665049736517054,5.806675432915498,23738.0
2000-06-15,5.693378428060291,5.806679179848511,5.693378428060291,5.7217040718530425,12150.0
2000-06-16,5.806680045213351,6.118258526602336,5.806680045213351,6.089933486382588,29363.0
2000-06-19,6.118257163476459,6.203232265203551,6.118257163476459,6.174907231294521,9900.0
2000-06-20,6.174904472877125,6.231555123182755,6.1182544303654405,6.231555123182755,21488.0
2000-06-21,6.118255560513567,6.231556274259492,5.778352203687676,6.033279873255609,30713.0
2000-06-22,6.146579798691108,6.146579798691108,5.66505076338833,5.863327138962895,27563.0
2000-06-23,5.835002116107667,5.891652161818125,5.835002116107667,5.863327138962895,7200.0
2000-06-26,5.863326644983955,5.948302314184514,5.863326644983955,5.948302314184514,12263.0
2000-06-27,5.891652161818125,5.891652161818125,5.778351462603228,5.863327138962895,35213.0
2000-06-28,5.7217017600972,5.891652515216698,5.693376127748936,5.891652515216698,2700.0
2000-06-29,5.66505076338833,5.891652161818125,5.66505076338833,5.863327138962895,3825.0
2000-06-30,5.863326076151197,5.891651093872112,5.806675432915498,5.806675432915498,10688.0
2000-07-04,5.75002617685743,5.891652515216698,5.75002617685743,5.891652515216698,3713.0
2000-07-05,5.891654324172592,5.948304998468955,5.665052842575541,5.665052842575541,90675.0
2000-07-06,5.665051103194689,5.891652515216698,5.665051103194689,5.891652515216698,61313.0
2000-07-07,5.919977433922183,5.919977433922183,5.7783511126357165,5.835001762709092,4838.0
2000-07-10,5.8066768337599415,5.94830317211921,5.665051103194689,5.891652515216698,23288.0
2000-07-11,6.089928649093995,6.089928649093995,5.806675432915498,5.806675432915498,6413.0
2000-07-12,5.75002534752059,5.948302314184514,5.75002534752059,5.948302314184514,9450.0
2000-07-13,5.91998004291685,5.91998004291685,5.75002801779716,5.75002801779716,29250.0
2000-07-14,5.8916536923730805,5.8916536923730805,5.6650522350759465,5.693377265289554,55238.0
2000-07-17,5.665052916928631,6.033281392996645,5.665052916928631,5.75002801779716,52763.0
2000-07-18,5.665053392061801,5.7217040718530425,5.6084027122705615,5.7217040718530425,11700.0
2000-07-19,5.665052682960753,5.721703355660965,5.5517513375603285,5.5517513375603285,28688.0
2000-07-20,5.523423844130448,5.523423844130448,5.410122549211732,5.410122549211732,23738.0
2000-07-21,5.381798253858442,5.381798253858442,5.353473227013812,5.353473227013812,12038.0
2000-07-24,5.551751090577426,5.551751090577426,5.3251490176516985,5.38179908003751,6638.0
2000-07-25,5.580076643555659,5.580076643555659,5.296823904815891,5.296823904815891,17438.0
2000-07-26,5.296824438214563,5.296824438214563,4.9285956584333945,5.211848729594273,16538.0
2000-07-27,5.211848489269549,5.211848489269549,4.985246103569181,5.041896472071454,21600.0
2000-07-28,5.041896472071454,5.041896472071454,4.985246103569181,5.041896472071454,14738.0
2000-07-31,5.041896679583261,5.041896679583261,4.815294892350715,4.815294892350715,22950.0
2000-08-01,4.815293905902044,5.013570619047756,4.786968270442174,5.013570619047756,45675.0
2000-08-02,5.098546271039271,5.098546271039271,4.8152938692576654,5.098546271039271,12038.0
2000-08-03,5.098547171419474,5.183522876570574,5.041896498720679,5.183522876570574,140400.0
2000-08-04,5.183522849172775,5.183522849172775,4.985246103569181,5.041896472071454,46013.0
2000-08-08,5.098547144470819,5.098547144470819,4.985246103569181,5.041896472071454,18113.0
2000-08-09,5.041895646713543,5.041895646713543,4.985245287484928,5.013570619047756,19125.0
2000-08-10,5.098546309839198,5.098546309839198,4.871943961233616,5.013570619047756,14963.0
2000-08-11,4.9569202598191415,5.098546309839198,4.9569202598191415,5.013570619047756,19463.0
2000-08-14,5.0418944286608856,5.0418944286608856,4.871942784238949,4.871942784238949,28350.0
2000-08-15,4.928595655463997,5.041896701521823,4.871944980486531,4.956921296849836,11250.0
2000-08-16,4.956921296849836,4.985246330441463,4.871944980486531,4.956921296849836,20025.0
2000-08-17,4.956919645465683,4.956919645465683,4.815293309101548,4.9285940135164505,160088.0
2000-08-18,4.871944849426723,4.985246196333743,4.815294783767406,4.985246196333743,118125.0
2000-08-21,4.985246330441463,5.070222342907662,4.956921296849836,4.956921296849836,10463.0
2000-08-22,4.928595655463997,5.0985473764992895,4.815294913303275,4.956921296849836,105975.0
2000-08-23,4.843619946894904,5.240173760045848,4.843619946894904,4.956921296849836,12938.0
2000-08-24,5.041895608344725,5.126871298489502,5.013570580894492,5.098546271039271,5175.0
2000-08-25,5.155197453594386,5.2401731523082855,5.098546785187073,5.2401731523082855,17438.0
2000-08-28,5.2401731523082855,5.2401731523082855,5.013571086473174,5.2401731523082855,57825.0
2000-08-29,5.240173763202966,5.240173763202966,5.098547379571079,5.211848729594273,5175.0
2000-08-30,5.211848122001699,5.2401731523082855,5.098546785187073,5.2401731523082855,15975.0
2000-08-31,5.12687181549366,5.2401731523082855,5.098546785187073,5.2401731523082855,20025.0
2000-09-01,5.24017331627882,5.38179908003751,5.183522646098847,5.38179908003751,20025.0
2000-09-05,5.296823904815891,5.296823904815891,5.240173235509108,5.296823904815891,24075.0
2000-09-06,5.268498874059574,5.296823904815891,5.098546866139223,5.296823904815891,32963.0
2000-09-07,5.296823286573136,5.296823286573136,4.98524524954722,5.098546271039271,24300.0
2000-09-08,5.041896701521823,5.0985473764992895,4.956921296849836,4.956921296849836,22163.0
2000-09-11,4.9569202598191415,5.098546309839198,4.9569202598191415,5.013570619047756,22613.0
2000-09-12,5.013571533060499,5.013571533060499,4.985246196333743,4.985246196333743,7538.0
2000-09-13,5.008009007891367,5.036463679113718,4.97955464195372,5.036463679113718,8100.0
2000-09-14,5.036463679113718,5.036463679113718,4.97955464195372,5.036463679113718,10800.0
2000-09-15,5.0364638928639,5.121827604869128,5.0364638928639,5.064918260009166,10688.0
2000-09-18,5.093373237723862,5.093373237723862,5.064918260009166,5.064918260009166,28575.0
2000-09-19,5.0080088302652905,5.207190911187664,4.979554465336873,5.093372840904614,36338.0
2000-09-20,5.121828240088027,5.264101314598196,4.979555470862612,4.979555470862612,27225.0
2000-09-21,4.951101348781632,5.178738490670541,4.922646973169724,5.178738490670541,33300.0
2000-09-22,5.064918045051365,5.150281753433712,5.008009007891367,5.036463679113718,7313.0
2000-09-25,5.0364638928639,5.150281972014394,5.0364638928639,5.064918260009166,26888.0
2000-09-26,5.2356465948165845,5.2356465948165845,5.121827898569959,5.121827898569959,34988.0
2000-09-27,5.121827898569959,5.178737246693271,5.121827898569959,5.121827898569959,39150.0
2000-09-28,5.036463679113718,5.121827387496064,5.036463679113718,5.036463679113718,1463.0
2000-09-29,5.036463679113718,5.178736729940764,5.036463679113718,5.036463679113718,7425.0
2000-10-02,5.036464181669721,5.121827898569959,5.036464181669721,5.121827898569959,8663.0
2000-10-03,5.150284297899074,5.150284297899074,5.008011482067746,5.008011482067746,7650.0
2000-10-04,4.97955464195372,5.036463679113718,4.97955464195372,5.036463679113718,1688.0
2000-10-05,5.1218273611915865,5.1218273611915865,4.89419029786658,4.89419029786658,13388.0
2000-10-06,4.951100159484751,5.121827898569959,4.951100159484751,5.121827898569959,7763.0
2000-10-10,5.150281570761449,5.150281570761449,4.8372814195560245,5.093372840904614,8213.0
2000-10-11,5.121828138492497,5.121828138492497,4.865736670510923,4.865736670510923,15188.0
2000-10-12,4.865736163568728,5.064918260009166,4.865736163568728,5.064918260009166,10463.0
2000-10-13,4.951100391409866,4.951100391409866,4.837282300401107,4.865736670510923,13613.0
2000-10-16,5.093373768382681,5.093373768382681,4.865736670510923,4.865736670510923,14400.0
2000-10-17,4.837282934326676,4.894191682004196,4.780373881364369,4.780373881364369,18000.0
2000-10-18,4.780373426950307,4.780373426950307,4.040553366488048,4.125917090459373,10463.0
2000-10-19,4.66655572980047,4.837283519925161,4.638100741947394,4.837283519925161,10238.0
2000-10-20,4.695009185138233,4.695009185138233,4.609645459480933,4.695009185138233,10913.0
2000-10-23,4.609645327710817,4.609645327710817,4.524281909778456,4.552736280660992,5963.0
2000-10-24,4.837281182483454,4.837281182483454,4.695007838390655,4.723462812493891,5625.0
2000-10-25,4.695007111028958,4.780371409544474,4.695007111028958,4.751916439849548,11363.0
2000-10-26,4.751918896956036,4.865737308165436,4.751918896956036,4.780373881364369,12825.0
2000-10-27,4.808827949918343,4.894191682004196,4.780373881364369,4.780373881364369,4838.0
2000-10-30,4.780373881364369,4.837282934326676,4.751918896956036,4.780373881364369,23850.0
2000-10-31,4.80882658992264,4.89419029786658,4.780372529415828,4.89419029786658,26888.0
2000-11-01,4.894190811361438,5.121827898569959,4.894190811361438,5.121827898569959,10350.0
2000-11-02,5.121829799749353,5.207193548335884,5.064920430501769,5.207193548335884,12488.0
2000-11-03,5.121829866033084,5.235648606001227,5.064920496049012,5.235648606001227,5625.0
2000-11-06,4.837283931967273,5.264102985708415,4.695010507007093,5.235648606001227,33863.0
2000-11-07,5.121828240088027,5.264101314598196,4.8088274151087065,4.979555470862612,16875.0
2000-11-08,4.979554084965874,5.264099849507408,4.979554084965874,5.264099849507408,9338.0
2000-11-09,5.121829799749353,5.235648538244521,5.121829799749353,5.207193548335884,23400.0
2000-11-10,5.121827898569959,5.207191615470195,5.121827898569959,5.121827898569959,36338.0
2000-11-13,5.121829799749353,5.207193548335884,5.121829799749353,5.207193548335884,788.0
2000-11-14,5.150282479465406,5.150282479465406,5.121828109516566,5.150282479465406,7538.0
2000-11-15,5.207191095878411,5.207191095878411,5.036463679113718,5.036463679113718,8663.0
2000-11-16,5.121827898569959,5.121827898569959,4.97955513883114,5.121827898569959,65813.0
2000-11-17,5.093373529793033,5.121827898569959,4.9226457907078265,5.121827898569959,10913.0
2000-11-20,4.865736442584513,5.121827898569959,4.865736442584513,5.121827898569959,18788.0
2000-11-21,5.036463679113718,5.121827387496064,5.036463679113718,5.036463679113718,17100.0
2000-11-22,5.036464517495827,5.036464517495827,4.979555470862612,4.979555470862612,8100.0
2000-11-23,4.979555470862612,5.036464517495827,4.979555470862612,4.979555470862612,11925.0
2000-11-24,4.922648692921192,4.922648692921192,4.922648692921192,4.922648692921192,1463.0
2000-11-27,4.922646021300049,4.922646021300049,4.865736670510923,4.865736670510923,11813.0
2000-11-28,4.894192274492019,5.008011004765029,4.837283519925161,4.837283519925161,18788.0
2000-11-29,4.922644121026693,4.922644121026693,4.723462080723882,4.751916439849548,38813.0
2000-11-30,4.751917176027774,4.751917176027774,4.695007838390655,4.723462812493891,26325.0
2000-12-01,4.695009050927933,4.751918403262514,4.552736280660992,4.552736280660992,23963.0
2000-12-04,4.638099698593353,4.638099698593353,4.552736280660992,4.552736280660992,23513.0
2000-12-05,4.808827587776222,4.808827587776222,4.695009185138233,4.695009185138233,12038.0
2000-12-06,4.72346414995417,4.72346414995417,4.581191376145844,4.609645442451889,66600.0
2000-12-07,4.638100387024417,4.638100387024417,4.438918234858381,4.495827595639991,39150.0
2000-12-08,4.49582814094826,4.723465306400482,4.49582814094826,4.52428313007523,82688.0
2000-12-11,4.524279382562846,4.524279382562846,4.382005775914204,4.4389150964598265,18000.0
2000-12-12,4.5527337375510735,4.63809710780034,4.4389150964598265,4.4389150964598265,20250.0
2000-12-13,4.519001150751779,4.719209978981857,4.4904001087606105,4.5762038484508745,28463.0
2000-12-14,4.5762038484508745,4.719209978981857,4.461798453052684,4.5762038484508745,56250.0
2000-12-15,4.576202064856515,4.576202064856515,4.4617967140483,4.4617967140483,12488.0
2000-12-18,4.576202064856515,4.66200546424616,4.4617967140483,4.4617967140483,48038.0
2000-12-19,4.490400093676816,4.633406223727423,4.490400093676816,4.633406223727423,56363.0
2000-12-20,4.490401821704332,4.5190028746058815,4.433199102184241,4.433199102184241,16988.0
2000-12-21,4.461800398805732,4.519003121450447,4.404597676161019,4.404597676161019,10800.0
2000-12-22,4.2901915514885856,4.576204137472786,4.232988850176708,4.375995296598005,29363.0
2000-12-27,4.3759969285556855,4.404597676161019,4.3759969285556855,4.404597676161019,6975.0
2000-12-28,4.404595755353588,4.5762038484508745,4.375995020220797,4.5762038484508745,11588.0
2000-12-29,4.576204657759702,4.576204657759702,4.461799242128739,4.519001949944221,12600.0
2001-01-02,4.461798453052684,4.5762038484508745,4.461798453052684,4.5762038484508745,4838.0
2001-01-03,4.461800174582167,4.948022372052062,4.461800174582167,4.662009080060332,26550.0
2001-01-04,4.719210159435736,4.833615252350187,4.662007459549315,4.833615252350187,10800.0
2001-01-05,4.805014516123757,4.862216909151788,4.805014516123757,4.833615252350187,4050.0
2001-01-08,5.319837135167373,5.319837135167373,4.86221649557598,4.919418576880063,9563.0
2001-01-09,4.862215963145887,5.005222378179835,4.833614311909101,5.005222378179835,5738.0
2001-01-10,4.948019689422924,5.005222378179835,4.862215963145887,5.005222378179835,19125.0
2001-01-11,5.005225199928706,5.062427614075755,4.919420811561874,5.062427614075755,34875.0
2001-01-12,4.976620726943048,5.148228486355451,4.976620726943048,5.005222378179835,15863.0
2001-01-15,5.520048605658573,5.520048605658573,5.033826664822429,5.033826664822429,48375.0
2001-01-16,5.148231415375526,5.29123791177118,5.148231415375526,5.148231415375526,13050.0
2001-01-17,5.2912356553268935,5.434241477020792,5.1482292199162485,5.405640435425362,45675.0
2001-01-18,5.405640896002264,5.434241940034591,5.205432360342389,5.205432360342389,36113.0
2001-01-19,5.205431007813115,5.291234731332474,5.205431007813115,5.291234731332474,11588.0
2001-01-22,5.291234731332474,5.377038454851833,5.291234731332474,5.291234731332474,42975.0
2001-01-23,5.291234731332474,5.348437418250927,5.1482283208946615,5.291234731332474,16538.0
2001-01-24,5.176831887858957,5.319838981913287,5.176831887858957,5.176831887858957,9000.0
2001-01-25,5.262636857978853,5.29123791177118,5.148231415375526,5.148231415375526,10125.0
2001-01-26,5.234032044414021,5.3198363816500205,5.062424597375302,5.291234731332474,16313.0
2001-01-29,5.291236106156164,5.291236106156164,5.205432360342389,5.205432360342389,2588.0
2001-01-30,5.234032044414021,5.291234731332474,5.205431007813115,5.291234731332474,7875.0
2001-01-31,5.176829357495568,5.291234731332474,5.176829357495568,5.291234731332474,27563.0
2001-02-01,5.291234731332474,5.291234731332474,5.1482283208946615,5.291234731332474,11250.0
2001-02-02,5.176831887858957,5.176831887858957,5.176831887858957,5.176831887858957,6638.0
2001-02-05,5.29123791177118,5.29123791177118,5.091028694073862,5.148231415375526,40163.0
2001-02-06,5.262636642698519,5.291237695320854,5.148231204775211,5.262636642698519,6638.0
2001-02-07,5.262636857978853,5.262636857978853,5.148231415375526,5.148231415375526,9000.0
2001-02-08,5.148229658560938,5.291236106156164,5.148229658560938,5.205432360342389,17100.0
2001-02-09,5.2054341627397696,5.234035216675297,5.2054341627397696,5.234035216675297,33750.0
2001-02-12,5.205434535000461,5.234035590981359,5.033826664822429,5.033826664822429,30375.0
2001-02-13,5.005225106692758,5.005225106692758,4.948022386752762,4.948022386752762,113850.0
2001-02-14,4.919418761828032,4.919418761828032,4.747811590889036,4.862216678373409,26550.0
2001-02-15,4.862218351645153,4.862218351645153,4.547604329507234,4.547604329507234,49275.0
2001-02-16,4.576204817745594,4.719210978566985,4.547603769696383,4.719210978566985,32963.0
2001-02-19,4.862218891160788,5.142511130170883,4.862218891160788,5.142511130170883,47700.0
2001-02-20,5.142510932509923,5.142510932509923,5.005225199928706,5.062427614075755,22163.0
2001-02-21,5.005225106692758,5.119630239714253,4.948022386752762,4.948022386752762,38475.0
2001-02-22,4.862215963145887,5.005222378179835,4.862215963145887,5.005222378179835,27450.0
2001-02-23,5.005225415736937,5.06242783235036,4.953743148727302,4.953743148727302,7088.0
2001-02-26,4.999503109362097,4.999503109362097,4.9537413157475125,4.976621905696403,7313.0
2001-02-27,5.005222378179835,5.005222378179835,4.873655948552275,5.005222378179835,19463.0
2001-02-28,5.005223114443469,5.062425504756468,4.862216678373409,4.862216678373409,51863.0
2001-03-01,4.86221649557598,4.919418576880063,4.86221649557598,4.919418576880063,87300.0
2001-03-02,5.005223563707723,5.005223563707723,4.948020861401887,4.976621905696403,20813.0
2001-03-05,5.005223114443469,5.005223114443469,4.862216678373409,4.862216678373409,31388.0
2001-03-06,4.8679359657905295,5.00522254615786,4.8679359657905295,4.99950209297519,41175.0
2001-03-07,4.982340873075407,5.005222378179835,4.948019689422924,5.005222378179835,38700.0
2001-03-08,5.00522401058624,5.00522401058624,4.890818595760176,4.988062952875587,19013.0
2001-03-09,4.976620893961187,4.99950209297519,4.976620893961187,4.99950209297519,37800.0
2001-03-12,5.00522401058624,5.00522401058624,4.948021303173208,4.988062952875587,21263.0
2001-03-13,4.976621905696403,4.976621905696403,4.862217114801536,4.976621905696403,22725.0
2001-03-14,4.999607935891962,4.999607935891962,4.970874789042695,4.999607935891962,60750.0
2001-03-15,4.999607935891962,4.999607935891962,4.993861059901532,4.999607935891962,74025.0
2001-03-16,4.976622301292672,5.143275869083055,4.88467535644761,5.143275869083055,94950.0
2001-03-19,5.172008816367817,5.172008816367817,4.942141463287976,5.11454190102892,61088.0
2001-03-20,5.114542141221005,5.114542141221005,4.9708754626783005,5.028342380715992,52313.0
2001-03-21,5.172009059258696,5.172009059258696,4.9708754626783005,5.028342380715992,31388.0
2001-03-22,4.970874921377617,4.970874921377617,4.884674861983552,4.970874921377617,23513.0
2001-03-23,4.999607935891962,4.999607935891962,4.942141025641985,4.999607935891962,23963.0
2001-03-26,5.028343193383268,5.143276739758139,4.970876266057926,5.057076348770127,21263.0
2001-03-27,4.9766231437559485,5.057076348770127,4.9766231437559485,5.057076348770127,1575.0
2001-03-28,4.970875630363701,5.0570757020523125,4.970875630363701,4.993861905112968,12938.0
2001-03-29,4.999610184907263,5.166263806358195,4.999610184907263,5.166263806358195,12038.0
2001-03-30,5.114541967511504,5.172008883597399,5.114541967511504,5.172008883597399,42750.0
2001-04-02,5.057076669160061,5.258210310989908,5.057076669160061,5.258210310989908,54563.0
2001-04-03,5.074316280932089,5.315676816788491,5.074316280932089,5.315676816788491,11363.0
2001-04-04,5.315676816788491,5.430610052976332,5.263956768021221,5.315676816788491,41513.0
2001-04-05,5.3156762647742095,5.401876337101419,5.3156762647742095,5.401876337101419,42750.0
2001-04-06,5.453596922277641,5.488076334184243,5.40187626303888,5.488076334184243,24750.0
2001-04-09,5.631743930713004,5.746677782303853,5.603010776091096,5.603010776091096,35888.0
2001-04-10,6.034009729463285,6.034009729463285,5.603009430856131,5.832875845745639,43088.0
2001-04-11,5.6604775865067065,5.861610897863498,5.6604775865067065,5.723690772007048,21713.0
2001-04-12,5.804144965246135,5.804144965246135,5.717944264458158,5.717944264458158,17438.0
2001-04-16,5.746679039657803,5.890345460752678,5.6604789403801785,5.775412200566428,6975.0
2001-04-17,5.890343167361319,5.890343167361319,5.516809138225059,5.746676802202607,28463.0
2001-04-18,5.884598171682842,5.884598171682842,5.5742772518803765,5.717944264458158,3713.0
2001-04-19,5.861610017639877,5.861610017639877,5.746676802202607,5.746676802202607,36563.0
2001-04-20,5.603010345007608,5.804144261540981,5.603010345007608,5.804144261540981,7650.0
2001-04-23,5.5915155333488045,5.746676253370282,5.5915155333488045,5.689209342864232,13163.0
2001-04-24,5.746677340166937,5.804144261540981,5.689210418792894,5.804144261540981,26213.0
2001-04-25,5.798396841632104,5.798396841632104,5.637489846778723,5.746676802202607,5850.0
2001-04-26,5.746676802202607,5.792649965067214,5.68920988620822,5.746676802202607,18900.0
2001-04-27,5.746676802202607,5.746676802202607,5.68920988620822,5.746676802202607,5738.0
2001-04-30,5.7983980874465,5.804144965246135,5.694957986362891,5.717944264458158,43650.0
2001-05-01,5.746676802202607,5.746676802202607,5.717943035929662,5.746676802202607,29025.0
2001-05-02,5.746675076000604,5.890341398004432,5.746675076000604,5.890341398004432,17438.0
2001-05-03,5.804143718196993,5.804143718196993,5.717943035929662,5.746676802202607,86850.0
2001-05-04,5.717941318358784,5.890341398004432,5.717941318358784,5.890341398004432,32850.0
2001-05-07,5.890341398004432,5.919075155646253,5.804141974732926,5.890341398004432,32738.0
2001-05-08,5.890342757743747,5.890342757743747,5.804143314573777,5.832875845745639,160875.0
2001-05-09,5.890341398004432,5.890341398004432,5.8616082569139305,5.890341398004432,17100.0
2001-05-10,5.890341398004432,5.890341398004432,5.8616082569139305,5.890341398004432,8550.0
2001-05-11,5.8616082569139305,5.890341398004432,5.83287449927211,5.890341398004432,16088.0
2001-05-14,5.8616082569139305,5.890341398004432,5.746675076000604,5.890341398004432,21938.0
2001-05-15,5.890341398004432,5.890341398004432,5.890341398004432,5.890341398004432,11700.0
2001-05-16,5.804141974732926,5.890341398004432,5.804141974732926,5.890341398004432,61425.0
2001-05-17,5.746680341731291,5.890346795377878,5.746680341731291,5.8616136279589375,29138.0
2001-05-18,5.861612299844051,5.919079238213048,5.775412200566428,5.775412200566428,38025.0
2001-05-22,5.775408217091106,5.890341398004432,5.717941318358784,5.890341398004432,12263.0
2001-05-23,5.804141974732926,5.890341398004432,5.804141974732926,5.890341398004432,46575.0
2001-05-24,5.890341398004432,5.890341398004432,5.8616082569139305,5.890341398004432,17325.0
2001-05-25,5.861609610020423,5.861609610020423,5.74667640257567,5.832875845745639,5850.0
2001-05-28,5.7581682091265405,5.890341398004432,5.746675076000604,5.890341398004432,22163.0
2001-05-29,5.832879843988114,5.890346795377878,5.832879843988114,5.8616136279589375,7200.0
2001-05-30,5.890346795377878,5.890346795377878,5.7581734853884905,5.8616136279589375,14063.0
2001-05-31,5.8616082569139305,5.890341398004432,5.746675076000604,5.890341398004432,20700.0
2001-06-01,5.890343718774705,5.890343718774705,5.804144261540981,5.804144261540981,9000.0
2001-06-04,5.890341398004432,5.890341398004432,5.8616082569139305,5.890341398004432,82575.0
2001-06-05,5.890342757743747,5.890342757743747,5.832875845745639,5.832875845745639,32175.0
2001-06-06,5.890341398004432,5.890341398004432,5.746675076000604,5.890341398004432,49725.0
2001-06-07,5.890342030112786,6.0052758399112856,5.775408836865671,6.0052758399112856,623138.0
2001-06-08,6.034011436034191,6.171932187147414,5.775411183731214,6.171932187147414,30375.0
2001-06-11,6.034012752150391,6.14894663372175,6.034012752150391,6.14894663372175,19463.0
2001-06-12,6.206413574507431,6.206413574507431,5.97654581136471,6.14894663372175,199125.0
2001-06-13,6.200857144451771,6.25853906442881,5.975895428627754,6.22969810444029,17213.0
2001-06-14,6.281615224712397,6.287383048165051,6.229701100447431,6.24123736621792,36788.0
2001-06-15,6.287378636375524,6.345061162483081,6.258537682754118,6.345061162483081,13725.0
2001-06-18,6.3450671986907485,6.3450671986907485,6.258543636649941,6.258543636649941,6075.0
2001-06-19,6.345065536724444,6.345065536724444,6.2873829708509525,6.2873829708509525,21488.0
2001-06-20,6.316223944355114,6.345065536724444,6.235468847224363,6.2873829708509525,363488.0
2001-06-21,6.2873829708509525,6.316223944355114,6.258541997346792,6.2873829708509525,32738.0
2001-06-22,6.287380024417328,6.287380024417328,6.229698104440291,6.22969810444029,13725.0
2001-06-25,6.2873829708509525,6.2873829708509525,6.200860050338471,6.2873829708509525,2700.0
2001-06-26,6.275848669325565,6.28738493856461,6.1143378056521,6.172020389578058,17100.0
2001-06-27,6.195092200424424,6.195092200424424,6.085495500445445,6.1143364767071855,9000.0
2001-06-28,6.0566539386215394,6.20086067731886,6.0566539386215394,6.20086067731886,30600.0
2001-06-29,6.200861047678502,6.200861047678502,5.970130747074116,5.970130747074116,59400.0
2001-07-03,6.0566513330287695,6.0566513330287695,5.866299609041099,6.0278103690159295,13500.0
2001-07-04,5.7740070355558,6.189320462001438,5.7740070355558,6.189320462001438,15075.0
2001-07-05,6.195092238354782,6.195092238354782,6.085495537704783,6.195092238354783,90000.0
2001-07-06,6.2008591901550645,6.2008591901550645,6.05665248604311,6.120103485361576,12600.0
2001-07-09,6.200857144451771,6.287380024417328,6.200857144451771,6.22969810444029,558000.0
2001-07-10,6.172014203025156,6.345061162483081,6.172014203025156,6.345061162483081,47025.0
2001-07-11,6.489273566894686,6.546956149878613,6.489273566894686,6.489273566894686,33413.0
2001-07-12,6.546956149878613,6.546956149878613,6.489273566894686,6.489273566894686,14513.0
2001-07-13,6.575795771933928,6.6334783429879645,6.575795771933928,6.6334783429879645,248738.0
2001-07-16,6.777683119081243,6.777683119081243,6.696928023315117,6.777683119081243,91688.0
2001-07-17,6.72000240690898,6.921891111690871,6.72000240690898,6.893049514513302,32400.0
2001-07-18,6.893046722802935,7.210299831210557,6.893046722802935,7.210299831210557,175275.0
2001-07-19,7.3833486307062,7.642919227173068,7.296824479685458,7.441031191764988,338738.0
2001-07-20,7.441030167666365,7.556394655041369,7.441030167666365,7.498712720786383,120150.0
2001-07-23,7.64291817528888,7.64291817528888,7.498712720786384,7.498712720786383,240863.0
2001-07-24,7.417957022645351,7.498712720786384,7.354506028553821,7.498712720786383,226350.0
2001-07-25,7.469871134793857,7.585235622168861,7.469871134793857,7.498712720786383,161438.0
2001-07-26,7.469871134793857,7.498712720786384,7.354506028553821,7.498712720786383,344138.0
2001-07-27,7.441031239355867,7.614077685908755,7.441031239355867,7.614077685908755,31500.0
2001-07-30,7.614078763271642,7.78712647204036,7.614078763271642,7.642920357499034,35100.0
2001-07-31,7.642917827836388,7.642917827836388,7.383347278894116,7.3833472788941155,75600.0
2001-08-01,7.412188581673839,7.498712720786384,7.412188581673839,7.498712720786383,167738.0
2001-08-02,7.498712720786384,7.498712720786384,7.441030167666365,7.498712720786383,48263.0
2001-08-03,7.498712722795363,7.498712722795363,7.394884498470533,7.492944281822306,41400.0
2001-08-07,7.498712720786384,7.556394655041369,7.441030167666365,7.498712720786383,131175.0
2001-08-08,7.4987164551811105,7.579471574673525,7.4987164551811105,7.533325261650424,362363.0
2001-08-09,7.49871251894589,7.58523541799946,7.49871251894589,7.52755348529708,7313.0
2001-08-10,7.498712720786384,7.527553687913876,7.498712720786384,7.498712720786383,24075.0
2001-08-13,7.498717523081214,7.5563994942766275,7.498717523081214,7.5563994942766275,12713.0
2001-08-14,7.556394655041369,7.556394655041369,7.446798608637877,7.498712720786383,18675.0
2001-08-15,7.4410289298420516,7.469869892171813,7.296822261598445,7.325663842793139,38363.0
2001-08-16,7.354504805122901,7.360273245134826,7.325663842793139,7.325663842793139,31950.0
2001-08-17,7.267983476546427,7.319897595610929,7.210300915741943,7.233374063836759,16538.0
2001-08-20,7.325664104668487,7.325664104668487,6.950728486653844,7.2391405957212545,40613.0
2001-08-21,7.383348543705535,7.383348543705535,7.141082037659388,7.152618302189162,12038.0
2001-08-22,7.158384914949692,7.210299020367509,6.633475420547883,6.685389525965701,18225.0
2001-08-23,6.633476801069767,7.210300520934701,6.633476801069767,7.066095055117279,24188.0
2001-08-24,7.210299831210557,7.210299831210557,7.03725279369095,7.210299831210557,11138.0
2001-08-27,7.267983269923448,7.325665829088063,7.216069152334824,7.2622148283474575,19463.0
2001-08-28,7.31989649459465,7.31989649459465,7.210299831210557,7.210299831210557,17663.0
2001-08-29,7.325670199879052,7.325670199879052,6.7834549341813,7.008416863485151,9113.0
2001-08-30,6.783451029720163,7.216069304265698,6.783451029720163,7.152618302189162,514800.0
2001-08-31,6.979571528080792,7.210300520934701,6.979571528080792,7.066095055117279,4725.0
2001-09-04,6.78345063681354,7.123777537678464,6.78345063681354,7.123777537678464,6075.0
2001-09-05,7.094939340602267,7.642922347197802,7.094939340602267,7.504484020369832,125663.0
2001-09-06,7.700600728408899,7.700600728408899,7.210299955186291,7.498712720786383,30150.0
2001-09-07,7.498713243706218,7.867879876595937,7.469871655702437,7.804429496944753,37125.0
2001-09-10,7.804429511488497,7.804429511488497,7.585236165257611,7.671759691700045,32175.0
2001-09-11,7.671759691700045,7.671759691700045,7.671759691700045,7.671759691700045,0.0
2001-09-13,7.498713800783578,7.642919276055172,7.210300993645026,7.614077685908755,18788.0
2001-09-14,7.325665829088063,7.412189358402436,7.071863063855836,7.2622148283474575,265388.0
2001-09-17,7.210299955186291,7.498712720786384,7.210299955186291,7.498712720786383,37913.0
2001-09-18,7.498714024050727,7.498714024050727,7.354507306755272,7.46987243304558,6300.0
2001-09-19,7.46987207484162,7.46987207484162,6.800755735947379,7.152618302189162,88425.0
2001-09-20,7.066097364374002,7.066097364374002,6.633478968943365,6.92189123256379,27225.0
2001-09-21,7.060327501425584,7.060327501425584,6.518112505334594,6.777683119081243,242663.0
2001-09-24,6.806524707767019,7.008413375385272,6.633477632017179,6.7834515580453205,16763.0
2001-09-25,6.92189123256379,6.92189123256379,6.783452925197593,6.92189123256379,73800.0
2001-09-26,6.893048859481642,6.893048859481642,6.806525313901627,6.806525313901627,5288.0
2001-09-27,6.633478968943365,6.950732211379719,6.5238822592583805,6.92189123256379,387338.0
2001-09-28,7.054557762282626,7.135313462066826,6.921888568158647,7.135313462066827,82913.0
2001-10-01,7.342971041672297,7.46987243304558,7.296824743610117,7.46987243304558,101925.0
2001-10-02,7.3833486307062,7.441031191764988,7.210300947529836,7.441031191764988,371813.0
2001-10-03,7.441031460905574,7.498714024050727,7.441031460905574,7.46987243304558,126338.0
2001-10-04,7.469871008465536,7.475639449339494,7.446798482699751,7.452565685843664,122400.0
2001-10-05,7.446802673494366,7.504484020369832,7.21030389094931,7.504484020369832,123300.0
2001-10-09,7.498714024050727,7.642919503615904,7.46987243304558,7.46987243304558,4725.0
2001-10-10,7.35450665786963,7.412189215925472,7.210300572162567,7.256446866153276,60300.0
2001-10-11,7.210304965041623,7.267987558240592,7.100708223623225,7.267987558240592,42975.0
2001-10-12,7.267983135236406,7.267983135236406,7.204532754536733,7.244909988225122,37238.0
2001-10-15,7.435261595747955,7.435261595747955,7.066094376238524,7.09493534285808,38700.0
2001-10-16,7.383346386317595,7.383346386317595,7.267981299268682,7.325663842793139,8438.0
2001-10-17,7.3372025762702595,7.3372025762702595,7.216069018609832,7.244909988225122,2588.0
2001-10-18,7.325664932409603,7.325664932409603,7.09493534285808,7.09493534285808,112838.0
2001-10-19,7.094936024507746,7.094936024507746,6.979571528080792,7.066095055117279,16088.0
2001-10-22,7.094935949726906,7.210300444937914,7.066094980640423,7.123777537678464,416250.0
2001-10-23,7.135314514226213,7.135314514226213,6.927658030786303,6.962267444692955,4838.0
2001-10-24,7.123775154298309,7.123775154298309,6.950727541080205,7.118006714864911,9675.0
2001-10-25,7.037254767376476,7.066096360962074,6.927658692119825,7.037254767376476,5625.0
2001-10-26,7.066095943575006,7.181460454507353,6.777683119081243,6.777683119081243,22500.0
2001-10-29,6.777683842325219,6.777683842325219,6.518113200879889,6.6334783429879645,16425.0
2001-10-30,6.748844597183286,6.748844597183286,6.4027503198228,6.402750319822801,52425.0
2001-10-31,6.402748855287895,6.402748855287895,6.0566540382261405,6.125872877865444,27675.0
2001-11-01,6.056653912929216,6.345066151369948,6.056653912929216,6.102799598779032,159750.0
2001-11-02,6.316219589996931,6.4892671683196,6.316219589996931,6.345061162483081,4950.0
2001-11-05,6.143178105612978,6.345066178285715,6.143178105612978,6.20086067731886,5288.0
2001-11-06,6.062418927458191,6.316220984405848,6.062418927458191,6.22969810444029,18225.0
2001-11-07,6.200861990973719,6.258543956034313,6.172020389578058,6.172020389578058,27225.0
2001-11-08,6.229700777169523,6.229700777169523,6.143177241217883,6.143177241217883,238950.0
2001-11-09,6.258539263264895,6.258539263264895,6.177784201412496,6.189320462001438,1688.0
2001-11-12,6.258537682754118,6.362365858428873,6.252769863348683,6.345061162483081,15750.0
2001-11-13,6.345063891765204,6.633476027496578,6.345063891765204,6.575793476577301,8550.0
2001-11-14,6.748843082434235,6.748843082434235,6.604637578477266,6.604637578477266,6750.0
2001-11-15,6.489269954227946,6.633476021973568,6.3450638864823246,6.460428988224825,5850.0
2001-11-16,6.4027459661865,6.454660072490853,6.3450634195600095,6.454660072490853,120600.0
2001-11-19,6.51811147078601,6.6334765822728725,6.287381866677348,6.51811147078601,9900.0
2001-11-20,6.489269954227946,6.489269954227946,6.177785293480208,6.460428988224825,17325.0
2001-11-21,6.518113068234037,6.518113068234037,6.177787329330981,6.206627685973251,7988.0
2001-11-22,6.177785014382971,6.310454194641668,6.177785014382971,6.177785014382971,9225.0
2001-11-23,6.316224583000158,6.316224583000158,6.120104953157579,6.20086067731886,6413.0
2001-11-26,6.172019048095894,6.172019048095894,6.108568033908746,6.1143364767071855,25650.0
2001-11-27,6.114334900823809,6.287381951524275,6.114334900823809,6.223931572555794,56363.0
2001-11-28,6.512343664358239,6.512343664358239,6.143176420653735,6.270077177188827,23625.0
2001-11-29,6.166248611717673,6.166248611717673,5.918214315688736,5.929751197555684,49725.0
2001-11-30,5.929754195384828,5.935522020369237,5.929754195384828,5.935522020369237,249075.0
2001-12-03,5.935519982816324,5.935519982816324,5.889374304455292,5.912446834203244,64688.0
2001-12-04,5.889374304455292,5.912446834203244,5.889374304455292,5.912446834203244,8663.0
2001-12-05,5.9412874605576,5.9412874605576,5.8893733487514295,5.929751197555684,50175.0
2001-12-06,5.935521196669325,5.958594350001017,5.912448043337633,5.952825906951781,158063.0
2001-12-07,5.958592781210272,5.981665928467217,5.941288075483836,5.941288075483836,246488.0
2001-12-10,5.860532369517073,5.970129045406198,5.860532369517073,5.941288075483836,107213.0
2001-12-11,5.958594350001017,5.958594350001017,5.941289639718564,5.952825906951781,115425.0
2001-12-12,5.964404085935834,5.964404085935834,5.837008963968598,5.837008963968598,55800.0
2001-12-13,5.906498559631574,5.935451749443356,5.41429060519273,5.813847482451544,36225.0
2001-12-14,5.819637119291378,5.848590924159094,5.56484686707485,5.616962970309191,87863.0
2001-12-17,5.628546833562882,5.848593098773772,5.628546833562882,5.819639283140493,22163.0
2001-12-18,5.854384262652228,5.906500393256318,5.819640175582835,5.848593995656184,134663.0
2001-12-19,5.790686976782768,5.848593995656184,5.790686976782768,5.848593995656184,70200.0
2001-12-20,5.848594242212305,5.935453842274199,5.808059265164774,5.935453842274199,198788.0
2001-12-21,5.935450914166721,5.952823571136702,5.854381621338493,5.923869764126404,200475.0
2001-12-24,5.958615887061324,5.987569082767154,5.848593370615243,5.987569082767154,19125.0
2001-12-27,6.016521328827485,6.016521328827485,5.964405217400622,5.964405217400622,42300.0
2001-12-28,5.964407743579567,6.051267966079983,5.912291610079317,6.04547707748885,80438.0
2001-12-31,6.080220172314006,6.184452422271522,6.051266976639102,6.091801947602542,54563.0
2002-01-02,6.2249865607354655,6.485567124773715,6.080218752350121,6.340799316388372,775913.0
2002-01-03,6.363966802746392,6.71719865984497,6.346594133111915,6.71719865984497,120938.0
2002-01-04,6.659283479847081,6.688237272550744,6.572423344281482,6.688237272550744,72338.0
2002-01-07,6.688237272550744,6.717190443981711,6.572423344281482,6.688237272550744,125663.0
2002-01-08,6.717196939373534,6.85038302354413,6.688243739945417,6.833010358359304,114975.0
2002-01-09,6.890917378488838,6.890917378488838,6.746150138801653,6.833010358359304,122063.0
2002-01-10,6.665080186365647,6.833010358359305,6.665080186365647,6.833010358359304,49050.0
2002-01-11,6.8330077833205465,6.8330077833205465,6.705612635554123,6.711403521766753,28688.0
2002-01-14,6.688244189820453,6.775103793947294,6.659290367171503,6.775103793947294,65250.0
2002-01-15,6.7693092012714455,6.833006452108576,6.7693092012714455,6.780890350167395,26100.0
2002-01-16,6.769310029032944,6.77510029355249,6.659286926612345,6.734565956823599,23513.0
2002-01-17,6.775103793947294,6.78668557151621,6.740360325060561,6.775103793947294,88650.0
2002-01-18,6.775103793947294,6.775103793947294,6.757731748867258,6.775103793947294,21375.0
2002-01-21,6.804056995322907,6.804056995322907,6.775103793947294,6.775103793947294,158963.0
2002-01-22,6.688237272550744,6.775096786843648,6.688237272550744,6.688237272550744,133313.0
2002-01-23,6.757731748867258,6.775103793947294,6.734569436276102,6.775103793947294,69075.0
2002-01-24,6.659289711583483,6.775103126957776,6.653498823369121,6.659289711583484,49950.0
2002-01-25,6.688241576050237,6.688241576050237,6.514520571866852,6.601380763321997,244913.0
2002-01-28,6.520315143887829,6.601384494644701,6.4276640135418,6.51452425409325,372263.0
2002-01-29,6.369753126574668,6.427660125674191,6.340799316388372,6.340799316388372,57713.0
2002-01-30,6.253940241168518,6.485567634497977,6.253940241168518,6.485567634497977,33975.0
2002-01-31,6.485571047667249,6.717198562895598,6.4797801578726695,6.51452425409325,43088.0
2002-02-01,6.659289346119379,6.746149558201498,6.607173218870106,6.746149558201498,31950.0
2002-02-04,6.77510352862962,6.77510352862962,6.369755618878042,6.630336906147374,39263.0
2002-02-05,6.769310961521557,6.769310961521557,6.526102422553589,6.653496957354743,142763.0
2002-02-06,6.630336298152405,6.659289495739213,6.514522265258659,6.526104041311987,36000.0
2002-02-07,6.65929152877015,6.65929152877015,6.51452425409325,6.51452425409325,48375.0
2002-02-08,6.369756897326167,6.51452417013738,6.369756897326167,6.42766393070534,27450.0
2002-02-11,6.543476992875062,6.572430818505261,6.514523788518266,6.57243081850526,32288.0
2002-02-12,6.601380763321997,6.630334574655776,6.520311458388226,6.601380763321997,53775.0
2002-02-13,6.601383343146937,6.798267349085126,6.601383343146937,6.775103793947294,60413.0
2002-02-14,6.804057600935888,7.064638921603484,6.804057600935888,7.035685717650814,664875.0
2002-02-15,7.093589421443452,7.122542611823228,7.006729229031024,7.093589421443452,26213.0
2002-02-18,7.122542114725213,7.522099593209482,7.122542114725213,7.47577436758036,109913.0
2002-02-19,7.522101161226402,7.522101161226402,7.209403803909181,7.498938232946893,76275.0
2002-02-20,7.498938562014503,8.106960019892368,7.498938562014503,8.106960019892368,971325.0
2002-02-21,8.10696262895798,8.10696262895798,7.8174287153074,7.904288951529915,149175.0
2002-02-22,7.817424457102665,7.90428464601184,7.817424457102665,7.863749684096533,72225.0
2002-02-25,7.921656215694515,8.014307285480475,7.921656215694515,7.991144983988766,59288.0
2002-02-26,8.043261094254675,8.043261094254675,7.962191175214568,7.991144983988766,47813.0
2002-02-27,7.9621965712005025,8.020103606719495,7.9621965712005025,7.967986839860979,74363.0
2002-02-28,7.967983686663141,8.164867032495616,7.967983686663141,8.106960019892368,355725.0
2002-03-01,8.106959241012332,8.106959241012332,7.962192655322553,7.962192655322552,21375.0
2002-03-04,7.962192655322553,8.078006048129009,7.962192655322553,7.962192655322552,69863.0
2002-03-05,7.962190515386788,8.07800387706699,7.962190515386788,8.07800387706699,43425.0
2002-03-06,8.049052411019966,8.072215336812162,7.962192215890634,8.020099219734561,30150.0
2002-03-07,8.020098900766248,8.078005281034054,7.991145710632345,8.060633242699094,40725.0
2002-03-08,7.962194192329683,8.049054409020147,7.962194192329683,8.049054409020147,92025.0
2002-03-11,7.991146992093886,8.106959771201252,7.991146992093886,8.101170126282998,81563.0
2002-03-12,8.106957901766732,8.106957901766732,7.991145149365358,8.095377372054259,15638.0
2002-03-13,8.118606146152546,8.118606146152546,7.78178222049539,7.834047873154798,133763.0
2002-03-14,7.839864227442847,7.97923945856757,7.810827928644007,7.903744957079298,88200.0
2002-03-15,7.897933319336401,7.950199003685519,7.897933319336401,7.944391497739137,80100.0
2002-03-18,7.956005112397963,7.985041390918309,7.694676113490879,7.694676113490881,35888.0
2002-03-19,7.799206376011994,8.13022162308745,7.799206376011994,8.13022162308745,287663.0
2002-03-20,8.246367157234285,8.391549750005456,8.130220833795029,8.333477211341625,95288.0
2002-03-21,8.362514351386139,8.385743743103815,8.159258575732162,8.211524239805037,34200.0
2002-03-22,8.188294403717958,8.420587062176738,8.188294403717958,8.356706394183822,52088.0
2002-03-25,8.362515132807069,8.362515132807069,8.159259338160203,8.275405684545818,100800.0
2002-03-26,8.304441125159789,8.33347802036644,8.13022162308745,8.13022162308745,41175.0
2002-03-27,8.188297277972648,8.281214872416742,8.130224092973114,8.147646609223418,42525.0
2002-03-28,8.246368786421455,8.385744526695376,8.21733251135301,8.275405684545818,175950.0
2002-04-01,8.420588783991917,8.420588783991917,8.30444243101329,8.31024993557901,28238.0
2002-04-02,8.304446514408147,8.327675921037237,8.217337018369383,8.217337018369383,300038.0
2002-04-03,8.246373659213072,8.39155636645576,8.246373659213072,8.39155636645576,84263.0
2002-04-04,8.275403779069864,8.652877760266998,8.275403779069864,8.652877760266998,190463.0
2002-04-05,8.705144643964918,8.710952147682178,8.594806434728055,8.710952147682178,254250.0
2002-04-08,8.798061850837643,8.908400678610752,8.710951790870359,8.908400678610752,91013.0
2002-04-09,8.94324383031949,8.94324383031949,8.827098122122843,8.908400678610752,65363.0
2002-04-10,8.85613610508072,8.995511221271343,8.827099207170397,8.943244929643944,243450.0
2002-04-11,8.943242656222584,9.14649839770246,8.943242656222584,9.100040245134142,62438.0
2002-04-12,9.140691999586087,9.291682104026991,9.100041344822316,9.134884496167334,224100.0
2002-04-15,9.117468018175222,9.285879475167166,9.001321627164915,9.256843188942668,124538.0
2002-04-16,9.280072635287318,9.291687649056351,8.885176497432896,9.187155640416076,176063.0
2002-04-17,9.291682904726152,9.698193848785255,9.291682904726152,9.698193848785255,160988.0
2002-04-18,9.58204768482795,9.843376003164044,9.52397451751242,9.843376003164044,414675.0
2002-04-19,9.756266532132669,9.872412243331846,9.582047653805972,9.872412243331846,70088.0
2002-04-22,9.58204768482795,9.854990387404808,9.58204768482795,9.843376003164044,45563.0
2002-04-23,9.7562687206802,9.814341277778826,9.58204980327234,9.61108608182165,46463.0
2002-04-24,9.64011793961983,9.669154202977076,9.471705992203065,9.523971640079507,102713.0
2002-04-25,9.52397408514976,9.582047249828925,9.146499449318934,9.43105776933009,129263.0
2002-04-26,9.291682848774157,9.425251076720398,9.204573405790027,9.297489729602509,36113.0
2002-04-29,9.29749002770606,9.582048381319108,9.001317912063932,9.576240877248669,29363.0
2002-04-30,9.436864895203357,9.843376462318345,9.291682904726152,9.698193848785255,255375.0
2002-05-01,9.692385730787093,9.872411475689292,9.007124031911061,9.291681718737117,1017900.0
2002-05-02,9.00712328169461,9.23360778704448,8.769023770956297,9.059388936775347,108450.0
2002-05-03,9.1465024249777,9.1465024249777,8.856137753228339,9.1465024249777,86175.0
2002-05-06,9.204574611775424,9.23361088888918,9.146501434491958,9.17553771160571,276075.0
2002-05-07,9.117462614590826,9.262645205781258,9.117462614590826,9.204572044693927,44325.0
2002-05-08,9.2568379457811,9.309103605215125,9.204572286347078,9.291681718737117,644513.0
2002-05-09,9.332334075261024,9.332334075261024,9.175537068338553,9.314912808658894,21825.0
2002-05-10,9.204574611775424,9.29168406617265,9.17553771160571,9.17553771160571,93938.0
2002-05-13,9.175537937315609,9.175537937315609,8.972282123351533,8.972282123351533,16875.0
2002-05-14,8.954861007419655,8.972282275968015,8.827100261302425,8.856137162680337,92250.0
2002-05-15,8.85613613954136,8.920015570636073,8.769026068527344,8.914208689476144,72675.0
2002-05-16,8.88517034078525,9.285873707871724,8.798060913157755,9.285873707871724,56363.0
2002-05-17,9.262648339188688,9.262648339188688,9.146501977723547,9.262648339188688,42300.0
2002-05-21,9.26264763440458,9.26264763440458,9.146501281776882,9.210381962638902,27563.0
2002-05-22,9.256837702755789,9.262645205781258,9.146498883606595,9.204572044693927,51413.0
2002-05-23,9.00131887576187,9.140694003926985,9.00131887576187,9.117465231270112,31500.0
2002-05-24,9.088424223403358,9.134882370776577,9.001314807668766,9.088424223403358,33300.0
2002-05-27,9.059392053515989,9.13488649923478,9.00131887576187,9.117465231270112,15525.0
2002-05-28,9.088425193937413,9.256837164379112,9.059388926610389,9.227800273996332,29588.0
2002-05-29,9.041967041603025,9.262644667066818,9.041967041603025,9.227800273996332,87863.0
2002-05-30,9.140689872844112,9.233606790646238,9.059387959177052,9.088424223403358,29925.0
2002-05-31,9.094232257985457,9.233607331321936,9.08842475557786,9.233607331321936,21600.0
2002-06-03,9.146501434491958,9.192959602485152,9.146501434491958,9.17553771160571,20138.0
2002-06-04,9.100042593824032,9.15230826259889,8.85613613954136,8.914208689476144,78525.0
2002-06-05,8.885172414508752,9.001318137434243,8.71095289553664,8.914208689476144,60075.0
2002-06-06,8.914209567695496,9.001319024235531,8.908402685963479,8.972282123351533,19013.0
2002-06-07,8.6528796888762,8.943244929643944,8.408973235542605,8.943244929643944,23625.0
2002-06-10,8.798062211217601,8.925822308550378,8.623842707202618,8.710952147682178,19463.0
2002-06-11,8.827099668332682,8.827099668332682,8.455431841665744,8.507697512967793,32738.0
2002-06-12,8.443645010694128,8.58922453695402,8.443645010694128,8.536815757557596,31500.0
2002-06-13,8.58922241932201,8.868736465285341,8.58922241932201,8.676570363447494,22725.0
2002-06-14,8.734804216552615,8.734804216552615,8.595047479038248,8.595047479038248,19238.0
2002-06-17,8.670741692182421,8.705680846092553,8.589216583217878,8.589216583217878,14063.0
2002-06-18,8.676568573748108,8.676568573748108,8.443641187300155,8.472756954415736,81113.0
2002-06-19,8.53098445178054,8.734796599430545,8.53098445178054,8.589216583217878,455850.0
2002-06-20,8.490228780804134,8.734803038467938,8.484405375939154,8.734803038467938,91688.0
2002-06-21,8.73480405293217,8.73480405293217,8.327180034563584,8.327180034563584,31388.0
2002-06-24,8.327177125236343,8.647453072397482,8.327177125236343,8.647453072397482,22163.0
2002-06-25,8.618338486576178,8.717333235961805,8.530989921039902,8.717333235961805,412763.0
2002-06-26,8.443643356384571,8.804681335458968,8.443643356384571,8.763919375978158,865463.0
2002-06-27,8.798856089748842,9.171540774035645,8.734800528922927,9.025960692331404,50063.0
2002-06-28,8.76391990198376,9.200659670932524,8.76391990198376,9.200659670932524,116100.0
2002-07-02,9.258889871489217,9.31129863257313,9.200657706475402,9.229774101363164,44775.0
2002-07-03,9.258890379897055,9.288006776383607,9.229774608172256,9.288006776383607,101475.0
2002-07-04,9.025965479493417,9.17154563840998,9.025965479493417,9.142429856531454,3713.0
2002-07-05,9.171545240501889,9.258893207109834,9.02596508790132,9.171545240501889,131963.0
2002-07-08,9.171548507046372,9.25889650476424,9.171548507046372,9.206487706133522,35213.0
2002-07-09,9.258889994566156,9.317122160354035,9.20648123278558,9.317122160354035,39150.0
2002-07-10,9.317122160354035,9.34623855562884,9.288006389840955,9.317122160354035,24075.0
2002-07-11,9.31130069543194,9.31130069543194,9.03178724105998,9.2239527409407,127800.0
2002-07-12,9.171540774035645,9.21812612528588,9.025960692331404,9.025960692331404,16763.0
2002-07-15,8.793032418490913,9.025960417164285,8.793032418490913,8.85126457434966,109350.0
2002-07-16,9.014314510709257,9.25306529491397,8.8803812353888,9.025960692331404,481613.0
2002-07-17,9.084191874699782,9.159892984259052,9.025959723317476,9.159892984259052,11363.0
2002-07-18,9.025960692331404,9.060899861959491,8.98519874427306,9.025960692331404,16088.0
2002-07-19,9.171540774035645,9.171540774035645,8.8803812353888,9.025960692331404,13500.0
2002-07-22,8.793034699595204,8.961907807966437,8.793034699595204,8.82215109745881,21488.0
2002-07-23,8.880382048674955,8.996845125085692,8.880382048674955,8.938613586880324,24075.0
2002-07-24,8.938617121293372,9.171545240501889,8.734804782700195,9.171545240501889,15188.0
2002-07-25,9.17154709931176,9.17154709931176,8.268950220162514,8.268950220162514,92813.0
2002-07-26,8.181598381653751,8.589222324667888,8.152481984091603,8.391234070006488,1234125.0
2002-07-29,8.589224987580948,8.589224987580948,8.274772294704889,8.414529047094248,20250.0
2002-07-30,8.414527287215508,8.414527287215508,8.268947159003682,8.303886964555407,6188.0
2002-07-31,8.298062743513572,8.41452645977348,8.234007168523117,8.298062743513572,28238.0
2002-08-01,8.385409710894521,8.385409710894521,8.152481055962465,8.152481055962465,14400.0
2002-08-02,8.152482147762733,8.280593299989341,8.0127254358963,8.041841834042996,21713.0
2002-08-06,8.036017978019837,8.298061777675851,8.036017978019837,8.152481055962465,5288.0
2002-08-07,8.152482109307524,8.292239445276504,7.803090331289519,7.977786845060301,69188.0
2002-08-08,8.00690158377248,8.152481055962465,8.00107817997067,8.152481055962465,226800.0
2002-08-09,8.123366374377822,8.181598545909429,8.006902656076388,8.041841834042996,37013.0
2002-08-12,7.628394200003708,8.146659695540002,7.628394200003708,8.146659695540002,32850.0
2002-08-13,8.15247991174039,8.15247991174039,7.9486683044228865,8.094248380942023,53325.0
2002-08-14,7.9486683044228865,8.15247991174039,7.9486683044228865,8.094248380942023,175838.0
2002-08-15,8.11172265540759,8.11172265540759,8.006905089650104,8.006905089650104,2588.0
2002-08-16,8.006906929271967,8.036023342957762,7.919558937738812,7.919558937738812,7088.0
2002-08-19,7.919557598447806,8.15248511997067,7.919557598447806,8.012728357152147,125775.0
2002-08-20,7.890438387800537,8.065134904051174,7.861322614139658,8.065134904051174,26663.0
2002-08-21,8.0360155295295,8.152478571987052,7.919551237548929,8.123362811372663,79650.0
2002-08-22,8.036023342957762,8.088432137877655,7.890442524053015,7.919558937738812,40500.0
2002-08-23,7.861324260687295,7.919556444967522,7.57016458881,7.773976296647914,146700.0
2002-08-26,7.715739244659626,7.86131930113564,7.663330499299644,7.692446260690237,16650.0
2002-08-27,7.570162664871572,7.686625754309374,7.570162664871572,7.65168720233509,27338.0
2002-08-28,7.651692742377553,7.715747737850682,7.575990304956396,7.581813713549304,10125.0
2002-08-29,7.628396674125051,7.686628237657041,7.48281651577115,7.686628237657041,20588.0
2002-08-30,7.599278349509756,7.599278349509756,7.471167203274075,7.476990607583448,11588.0
2002-09-03,7.541041718507719,7.541041718507719,7.308113805863966,7.482809584156435,29025.0
2002-09-04,7.104308257906259,7.570165141391194,7.104308257906259,7.529401922181428,40725.0
2002-09-05,7.52939974091666,7.5643395437227,7.430405611378531,7.541046550105936,9450.0
2002-09-06,7.564335557376415,7.564335557376415,7.424578294088605,7.453694676955899,40725.0
2002-09-09,7.453697639266067,7.564338563658415,7.273178367838912,7.290647954597613,16200.0
2002-09-10,7.290647177119117,7.482812610972216,7.284823773899993,7.343055931806326,21038.0
2002-09-11,7.564338032309369,7.564338032309369,7.337232795637309,7.424580723295155,19913.0
2002-09-12,7.337233585891181,7.418758118898518,7.016957608396661,7.279001419593525,29025.0
2002-09-13,7.418758118898518,7.418758118898518,7.133421940991974,7.279001419593525,7763.0
2002-09-16,7.366349329846498,7.366349329846498,7.022780986892846,7.022780986892846,532238.0
2002-09-17,7.279000463421119,7.279000463421119,6.84226021070166,6.900492369349917,51638.0
2002-09-18,7.01151365160551,7.01151365160551,6.7777965507812645,6.918026059022028,21375.0
2002-09-19,6.865436723638366,6.9530811462245685,6.719364148709739,6.719364148709739,40950.0
2002-09-20,6.713521296210288,6.713521296210288,6.193501002363591,6.491490546908154,32175.0
2002-09-23,6.222715982163821,6.719364384210175,6.135071556505856,6.281145390309832,32738.0
2002-09-24,6.281145170168106,6.719364148709739,6.281145170168106,6.719364148709739,221175.0
2002-09-25,6.690151503680653,6.719365900908999,6.57329266101119,6.690151503680653,86513.0
2002-09-26,6.690149854933295,6.690149854933295,6.433060965920924,6.433060965920924,16313.0
2002-09-27,6.281145260632426,6.532391020907492,6.281145260632426,6.421375335785415,20588.0
2002-09-30,6.415530591872564,6.456430602243394,6.281143679309772,6.374629954624007,187988.0
2002-10-01,6.421373267006524,6.427215767003692,6.374629505763079,6.427215767003693,47700.0
2002-10-02,6.421373267006524,6.427215767003692,6.38631575951278,6.427215767003693,25425.0
2002-10-03,6.42721764906264,6.42721764906264,6.322045095784113,6.322045095784113,26775.0
2002-10-04,6.322046026491465,6.322046026491465,6.11170088896821,6.1350721529966,33413.0
2002-10-07,6.135074207668168,6.193503641063412,5.9072002323683375,6.193503641063412,332888.0
2002-10-08,6.26946184178941,6.26946184178941,5.989000937619145,6.193503641063412,247950.0
2002-10-09,6.216872985491589,6.339574306393005,6.135071686972037,6.164286705105267,23288.0
2002-10-10,6.193500432732494,7.005667067513292,6.135071029604603,6.64340564574935,67050.0
2002-10-11,6.643406111248363,6.643406111248363,6.497332906632306,6.602505463505174,27113.0
2002-10-15,6.923864182696262,6.923864182696262,6.45643031911236,6.45643031911236,42750.0
2002-10-16,6.485645611797103,6.485645611797103,6.374629954624007,6.374629954624007,156038.0
2002-10-17,6.5732890043169245,6.631718393147622,6.514859615486229,6.5732890043169245,192938.0
2002-10-18,6.579132131263302,6.602503385293429,6.5732890043169245,6.5732890043169245,88313.0
2002-10-21,6.719360981294896,6.719360981294896,6.438900967233265,6.514858469789904,74588.0
2002-10-22,6.602502224184163,6.602502224184163,6.438900967233265,6.514858469789904,31050.0
2002-10-23,6.514859708779773,6.514859708779773,6.438902191777605,6.45643031911236,59063.0
2002-10-24,6.544075814730559,6.544075814730559,6.3571019871836425,6.3687876163261485,289913.0
2002-10-25,6.427215767003692,6.427215767003692,6.398000759507119,6.427215767003693,86288.0
2002-10-28,6.514861634635485,6.538233522786944,6.398002820756071,6.421375335785415,88988.0
2002-10-29,6.427217015794285,6.427217015794285,6.310358843735816,6.3687876163261485,175163.0
2002-10-30,6.415531386651779,6.415531386651779,6.3687876163261485,6.3687876163261485,26213.0
2002-10-31,6.427217015794285,6.427217015794285,6.286986331695197,6.3687876163261485,80100.0
2002-11-01,6.368789210933163,6.368789210933163,6.281146030103708,6.362946708337976,24863.0
2002-11-04,6.398003444435772,6.421375961743477,6.310360265799549,6.333732156229308,59063.0
2002-11-05,6.398002168434816,6.398002168434816,6.368787781382517,6.398002168434816,31388.0
2002-11-06,6.339573394330218,6.398002168434816,6.339573394330218,6.398002168434816,18563.0
2002-11-07,6.398002168434816,6.398002168434816,6.339573394330218,6.398002168434816,10350.0
2002-11-08,6.398002002621316,6.398002002621316,6.28114445744065,6.3687876163261485,18000.0
2002-11-11,6.398001210013702,6.398001210013702,6.36878682733772,6.374629954624007,33188.0
2002-11-12,6.398003265336069,6.398003265336069,6.13507185615382,6.222716286092497,564638.0
2002-11-13,6.281144156033373,6.310358540926656,5.907196518883812,5.994840300441436,2492550.0
2002-11-14,6.135072152996599,6.25193098065038,6.1058577595221335,6.1350721529966,487688.0
2002-11-15,6.304516786135458,6.374631826650554,6.135071686972037,6.164286705105267,129825.0
2002-11-18,6.281145523882366,6.3980030889036446,6.164286705105267,6.164286705105267,73688.0
2002-11-19,6.222713163309061,6.222713163309061,5.9948387628288335,6.070796896322243,52088.0
2002-11-20,6.105856632876216,6.129227892592166,6.053270358198561,6.053270358198561,27675.0
2002-11-21,6.053267984070496,6.076639234620102,6.018210481368491,6.076639234620102,171563.0
2002-11-22,6.076639234620102,6.076639234620102,6.000681730017488,6.076639234620102,52650.0
2002-11-25,6.064954236222895,6.076639234620102,6.018210481368491,6.076639234620102,36338.0
2002-11-26,6.076642890874408,6.076642890874408,5.988999081385004,6.047428496670598,30825.0
2002-11-27,6.076641755253852,6.076641755253852,5.988997962143576,5.988997962143577,64913.0
2002-11-28,6.04742673724015,6.11169926341833,6.024054852550103,6.024054852550103,40725.0
2002-11-29,6.076639234620102,6.082482360696302,5.994838603941288,6.076639234620102,40388.0
2002-12-02,6.135072632724086,6.135072632724086,5.901356212897156,5.901356212897156,523463.0
2002-12-03,5.959782933265014,5.965626061137379,5.901354162052511,5.959782933265014,1367888.0
2002-12-04,5.959784362041796,6.047428166749742,5.959784362041796,5.97146999371021,62213.0
2002-12-05,6.076639843044355,6.076639843044355,5.9714673244079295,6.018211083942558,57375.0
2002-12-06,6.076639843044355,6.076639843044355,5.9714673244079295,6.018211083942558,51863.0
2002-12-09,6.041583441646243,6.041583441646243,5.971468416400144,5.994840300441436,17213.0
2002-12-10,6.047427366509712,6.158443046742013,5.988997962143576,5.988997962143577,30150.0
2002-12-11,6.071118098145855,6.076984117038851,5.988996980312139,6.041789262348166,27563.0
2002-12-12,6.071120553726448,6.423069242985658,6.041791706066147,6.311618614942275,151088.0
2002-12-13,6.452397799337324,6.522787527145802,6.364410639576725,6.452397799337324,126338.0
2002-12-16,6.68116340594894,6.68116340594894,6.235361654027385,6.235361654027385,72788.0
2002-12-17,6.440666485110849,6.599043375072471,6.170838981324217,6.3350818918031,86063.0
2002-12-18,6.452397642385413,6.522787368481691,6.247094484382536,6.247094484382536,44100.0
2002-12-19,6.452398088880988,6.452398088880988,6.247094916671461,6.299887214896812,94725.0
2002-12-20,6.305751762496652,6.36440943837697,6.276422295222804,6.36440943837697,52425.0
2002-12-23,6.33508179610113,6.458263819765967,6.33508179610113,6.452397799337324,21375.0
2002-12-24,6.399606916811673,6.452399224327027,6.159108207463538,6.3057543452292295,167288.0
2002-12-27,6.217767506724907,6.364413038034537,6.217767506724907,6.276425845115568,2813.0
2002-12-30,6.276423892453233,6.329216191780367,6.2177655723118,6.329216191780367,23400.0
2002-12-31,6.329216264351969,6.423068822453767,6.329216264351969,6.423068822453768,37688.0
2003-01-02,6.452396477151381,6.5579816765620285,6.452396477151381,6.534517599655574,35213.0
2003-01-03,6.716359591300384,6.716359591300384,6.546250670894055,6.645969237476752,33413.0
2003-01-06,6.892333031687966,7.003783634669661,6.710493336016588,6.980320813551021,136575.0
2003-01-07,7.150426609685429,7.185621455348624,7.038976055307482,7.068304883582316,293175.0
2003-01-08,7.038978268286499,7.185623714431392,7.038978268286499,7.080039144247153,103163.0
2003-01-09,7.097637674625036,7.150429967913945,7.038979361192767,7.097637674625036,125775.0
2003-01-10,7.097634341190634,7.126963169465471,7.038976055307482,7.068304883582316,84488.0
2003-01-13,7.068311420629149,7.097640905362503,7.04484858804334,7.05071398152276,99675.0
2003-01-14,7.038977210752613,7.038977210752613,6.792612621336116,6.950989452817987,48825.0
2003-01-15,7.027247887846239,7.027247887846239,6.863004974585458,6.974455590298184,25088.0
2003-01-16,6.892334836440143,6.892334836440143,6.745689963381646,6.892334836440143,33413.0
2003-01-17,6.804346232576831,6.833675072452728,6.628371305320245,6.687029614405773,26438.0
2003-01-20,6.687028492163571,6.769150236968078,6.687028492163571,6.710491937726807,21263.0
2003-01-21,6.745688998482571,6.775018472366138,6.710494133289356,6.745688998482571,23063.0
2003-01-22,6.77502039563564,6.892335807137679,6.704630015933198,6.886471043496992,15863.0
2003-01-23,6.892332792524476,6.892332792524476,6.7750174323345895,6.863003952477005,21938.0
2003-01-24,6.833679797276346,6.833679797276346,6.745692587480338,6.792618889593487,17100.0
2003-01-27,6.892333850565081,6.892333850565081,6.745688998482571,6.745688998482571,6188.0
2003-01-28,6.775018583986641,6.804347429019579,6.628372470820429,6.804347429019579,69188.0
2003-01-29,6.745689963381646,6.892334836440143,6.687031636557894,6.892334836440143,229500.0
2003-01-30,6.89233396411839,6.89233396411839,6.775018583986641,6.804347429019579,47700.0
2003-01-31,6.804347429019579,6.804347429019579,6.6870307902201445,6.804347429019579,37350.0
2003-02-03,6.804346232576831,6.804346232576831,6.663566794238546,6.687029614405773,169875.0
2003-02-04,6.745689319382371,6.745689319382371,6.657702152213687,6.739823298459839,29475.0
2003-02-05,6.804346232576831,6.804346232576831,6.687029614405773,6.687029614405773,65025.0
2003-02-06,6.716357823881688,6.716357823881688,6.575577782614663,6.651833507189799,148725.0
2003-02-07,6.599044896643452,6.599044896643452,6.423069904554721,6.458265406439637,60863.0
2003-02-10,6.311617601602016,6.446532293047108,6.311617601602016,6.393739368800317,10913.0
2003-02-11,6.423069481708435,6.464131002759985,6.405472675925362,6.405472675925362,97650.0
2003-02-12,6.423069745040309,6.464131267775294,6.159108207463538,6.3057543452292295,52088.0
2003-02-13,6.364413038034537,6.364413038034537,6.217767506724907,6.276425845115568,13275.0
2003-02-14,6.229496575054604,6.452397799337324,6.159106847246125,6.452397799337324,40613.0
2003-02-17,6.452397799337324,6.452397799337324,6.417202935433084,6.452397799337324,10013.0
2003-02-18,6.452397799337324,6.452397799337324,6.434800367385205,6.452397799337324,17550.0
2003-02-19,6.452397799337324,6.452397799337324,6.2764234798161285,6.452397799337324,13950.0
2003-02-20,6.452397896811547,6.452397896811547,6.3057530478844415,6.3350818918031,4950.0
2003-02-21,6.247096015989743,6.30575434522923,6.07112102827128,6.3057543452292295,100800.0
2003-02-24,6.041790641233426,6.217764954848516,5.983132326917135,6.1063143464476966,87525.0
2003-02-25,6.159107851157369,6.188437328747368,6.100449525311284,6.182571307362586,19463.0
2003-02-26,6.100448124554495,6.18843590778723,6.100448124554495,6.170838477007436,28238.0
2003-02-27,6.159107531318383,6.188437007385319,6.041791515052275,6.188437007385319,18675.0
2003-02-28,6.188437719025656,6.188437719025656,6.04179220982909,6.11218195355001,94725.0
2003-03-03,6.129777542786966,6.129777542786966,6.018326939027133,6.018326939027133,29700.0
2003-03-04,6.018328719168192,6.076987048392203,5.936207561721731,5.988999869223158,104963.0
2003-03-05,6.012464629902677,6.012464629902677,5.895148563082222,5.977270376257275,160988.0
2003-03-06,5.977265628834473,6.012459854526981,5.924473346295237,5.936204754859406,396450.0
2003-03-07,5.895143759751536,5.924473224559777,5.8658149242769335,5.8658149242769335,13725.0
2003-03-10,5.8540865055420905,5.8540865055420905,5.748501877362082,5.748501877362082,66038.0
2003-03-11,5.748500602828885,5.795426884059919,5.572525632211268,5.572525632211268,325463.0
2003-03-12,5.743356099881358,5.743356099881358,5.654996230779698,5.743356099881358,364950.0
2003-03-13,5.772805533016042,6.126242271121856,5.713899199333493,6.037883086595403,26438.0
2003-03-14,6.09679090526132,6.09679090526132,5.719791415458514,5.725682239860007,161213.0
2003-03-17,5.719791606236265,5.890619831623328,5.708009957040313,5.890619831623328,827663.0
2003-03-18,5.943635211347414,5.943635211347414,5.831713338698465,5.884728862796141,16988.0
2003-03-19,6.008431899618439,6.008431899618439,5.86705716522634,5.890619831623328,99900.0
2003-03-20,5.890619831623328,5.890619831623328,5.743354272633253,5.890619831623328,24975.0
2003-03-21,5.878838259940001,5.949526260062989,5.837604383195246,5.92007276867968,491625.0
2003-03-24,5.978978487456451,5.978978487456451,5.914181944004033,5.92007276867968,16088.0
2003-03-25,5.920072690623377,5.9495261816183405,5.890619831623328,5.890619831623328,23513.0
2003-03-26,5.949526005364758,6.0673380698697095,5.884728832691374,5.955416197793324,14963.0
2003-03-27,5.95541627816242,6.043775485732277,5.920072595134478,6.043775485732276,16088.0
2003-03-28,6.067338249613451,6.067338249613451,5.890619831623328,5.890619831623328,20813.0
2003-03-31,5.890619765714052,5.914181799852494,5.890619765714052,5.914181799852494,5513.0
2003-04-01,5.943636428071895,6.037885846653894,5.908292738104888,5.908292738104888,14963.0
2003-04-02,6.037883160013478,6.037883160013478,5.943633783369055,5.943633783369055,25538.0
2003-04-03,5.943633810993135,5.94952463405882,5.654992960695809,5.8022591133746895,34088.0
2003-04-04,5.802260622628266,5.9495261816183405,5.7786979562312775,5.890619831623328,27000.0
2003-04-07,6.002543398827073,6.026105439870088,5.920074359191245,6.026105439870088,52313.0
2003-04-08,6.026102744964289,6.03199356858818,5.955415389456828,5.96130621308072,18000.0
2003-04-09,5.978979180384846,6.126244758383833,5.973088987021484,6.126244758383832,140175.0
2003-04-10,6.138025851599511,6.214604046322783,6.037884989577938,6.214604046322783,40613.0
2003-04-11,6.208711273700093,6.361867615098369,6.18514861379388,6.297070458354968,42750.0
2003-04-14,6.185150076522317,6.279400738436545,6.126243728823369,6.155697218670289,30263.0
2003-04-15,6.244057379621695,6.3324172306874615,6.244057379621695,6.273510873975279,17775.0
2003-04-16,6.320634220735324,6.320634220735324,6.273509524697931,6.3029623807219455,17438.0
2003-04-17,6.249948204891409,6.297072911064164,6.249948204891409,6.273510873975279,18675.0
2003-04-21,6.279402510749887,6.279402510749887,6.2146053203940665,6.2676208586878825,21263.0
2003-04-22,6.261728826071852,6.261728826071852,6.067338556451976,6.244056983379136,14063.0
2003-04-23,6.067338556451976,6.291181686561396,6.067338556451976,6.244056983379136,22275.0
2003-04-24,6.214604891799994,6.2440577559336345,6.1556985315376895,6.196933046920805,8438.0
2003-04-25,6.244056504179916,6.302962852633192,6.179259331282844,6.185150155726641,34988.0
2003-04-28,6.302962852633192,6.302962852633192,6.143915648609857,6.185150155726641,26325.0
2003-04-29,6.126243728823369,6.155697218670289,6.067338013119312,6.155697218670289,11363.0
2003-04-30,6.149806634010537,6.149806634010537,5.743354272633253,5.890619831623328,96975.0
2003-05-01,5.89062226231152,5.89062226231152,5.725684793463144,5.772809513707605,316125.0
2003-05-02,5.796372189827424,5.855278564129381,5.6903410952810045,5.772809513707605,319388.0
2003-05-05,5.802261470133471,5.890620692034691,5.743355111534322,5.755136130456149,44775.0
2003-05-06,5.76102731530755,5.884730879251827,5.743356099881358,5.743356099881358,40388.0
2003-05-07,5.802260619924328,5.802260619924328,5.713900778975528,5.713900778975528,54788.0
2003-05-08,5.713903139405648,5.772809513707605,5.713903139405648,5.772809513707605,88650.0
2003-05-09,5.772805942141837,5.890618617856463,5.74924391259474,5.867055956314581,73013.0
2003-05-12,5.890618200381141,6.037883086595403,5.890618200381141,6.037883086595403,45900.0
2003-05-13,6.037883496576497,6.096789834258873,5.925961644578419,5.937743291311764,58275.0
2003-05-14,6.037885958028784,6.037885958028784,5.890621001779824,5.978979596332176,68513.0
2003-05-15,5.949527136045719,6.008432863495516,5.8906207766009056,5.949527136045719,13388.0
2003-05-16,5.949526260062989,5.973088294775728,5.92007276867968,5.92007276867968,23625.0
2003-05-20,5.920073935264291,5.973089471807356,5.666777272226856,5.737464654284276,282150.0
2003-05-21,5.731572699008226,5.93185378603605,5.684447997587825,5.92007276867968,125213.0
2003-05-22,5.890618701897517,5.943634217127031,5.8611652165512576,5.8965088933709335,112163.0
2003-05-23,5.902400673966862,5.9907598803442985,5.902400673966862,5.955416197793324,93600.0
2003-05-26,5.9613070222167845,6.0025415291912205,5.937744356517836,5.955416197793324,31050.0
2003-05-27,5.978978487456451,5.978978487456451,5.890619909291295,5.92007276867968,53888.0
2003-05-28,5.93774339365882,5.949525040595241,5.890618701897517,5.8965088933709335,28125.0
2003-05-29,5.896511588574663,6.120355398744668,5.896511588574663,6.114465204578935,42525.0
2003-05-30,6.008429993665283,6.108570820090306,6.008429993665283,6.073226515709046,23963.0
2003-06-02,6.090899037446735,6.14391455199357,6.055555993076963,6.055555993076963,27000.0
2003-06-03,6.043778512708786,6.126246937079313,6.043778512708786,6.09090323634977,15075.0
2003-06-04,6.090900124600378,6.214603645950727,6.0732282832638855,6.185150155726641,19350.0
2003-06-05,6.220496425060411,6.220496425060411,6.0732301916543205,6.173371078691639,36563.0
2003-06-06,6.185150554201173,6.2204948711460935,6.126244201952892,6.214604046322783,20588.0
2003-06-09,6.238166158483248,6.291181686561396,6.155697769915557,6.244056983379136,14625.0
2003-06-10,6.244056424221264,6.273509914068183,6.155697218670289,6.155697218670289,35888.0
2003-06-11,6.179349088850714,6.35083367625832,6.179349088850714,6.297614452805584,29250.0
2003-06-12,6.350836933523455,6.350836933523455,6.26805100941054,6.327183721716406,37125.0
2003-06-13,6.327180855018121,6.344920597230066,6.208915483989674,6.339007138351677,54675.0
2003-06-16,6.327180476582709,6.380399700035444,6.208915112627838,6.297614452805584,29250.0
2003-06-17,6.41588316783429,6.41588316783429,6.291704902639328,6.356751083547648,27450.0
2003-06-18,6.297614871801363,6.415879609201489,6.297614871801363,6.41587960920149,64575.0
2003-06-19,6.386316434022274,6.4158824729634505,6.297617682775229,6.327183721716406,716963.0
2003-06-20,6.356750395081097,6.4158824729634505,6.327183721716406,6.327183721716406,203063.0
2003-06-23,6.475012295100235,6.475012295100235,6.214829593558422,6.291702029333106,19800.0
2003-06-24,6.291704221217588,6.327183721716406,6.096566334050581,6.327183721716406,13613.0
2003-06-25,6.350836933523455,6.356750395081097,6.291704221217588,6.327183721716406,23963.0
2003-06-26,6.3212711166322375,6.3212711166322375,6.238485815726196,6.268051858673297,15525.0
2003-06-27,6.356750395081097,6.356750395081097,6.238484970469363,6.327183721716406,14288.0
2003-06-30,6.273960944756508,6.297614143269533,6.273960944756508,6.273960944756508,6300.0
2003-07-02,6.268051012568023,6.297617685947606,6.238484973611952,6.238484973611952,17438.0
2003-07-03,6.291703828444164,6.291703828444164,6.226657658641307,6.232571119829787,9675.0
2003-07-04,6.238485815726196,6.356751256361797,6.185266557767256,6.268051858673297,3938.0
2003-07-07,6.208916854713296,6.504579713133778,6.208916854713296,6.498666887373258,34650.0
2003-07-08,6.35674755771304,6.415879609201489,6.297614871801363,6.41587960920149,19800.0
2003-07-09,6.297615571471089,6.356748263952453,6.285788652320837,6.285788652320837,9450.0
2003-07-10,6.149783017084886,6.327181079933616,6.10247724764584,6.208915704701129,103838.0
2003-07-11,6.268048790390804,6.327181481762468,6.197089814514123,6.214829558483293,18225.0
2003-07-14,6.238484973611952,6.350836936722641,6.238484973611952,6.238484973611952,9450.0
2003-07-15,6.26805100941054,6.327183721716406,6.238484970469363,6.327183721716406,25200.0
2003-07-16,6.327183724903677,6.327183724903677,6.238484973611952,6.238484973611952,20363.0
2003-07-17,6.268051858673297,6.356751256361797,6.208919138355497,6.268051858673297,37125.0
2003-07-18,6.327181928292577,6.327181928292577,6.149783841658019,6.149783841658019,86288.0
2003-07-21,6.268048169503897,6.339007138351676,6.268048169503897,6.339007138351677,57038.0
2003-07-22,6.350834098794904,6.475011660689938,6.339007180958631,6.41587960920149,29700.0
2003-07-23,6.492753691324638,6.492753691324638,6.00195297110302,6.031519638801905,57375.0
2003-07-24,6.0433438012812575,6.143869421050097,5.889599594089673,5.966472014897049,285638.0
2003-07-25,5.966472757334452,5.966472757334452,5.771335586284227,5.913253528866209,50625.0
2003-07-28,5.913253528866209,5.913253528866209,5.854120841315968,5.913253528866209,21263.0
2003-07-29,5.883689134084154,5.895515422380004,5.824557058181417,5.854123096132786,192713.0
2003-07-30,5.836379768860453,5.883686167034968,5.800900921864322,5.883686167034968,376538.0
2003-07-31,5.913255806459014,5.913255806459014,5.824557058181417,5.854123096132786,12263.0
2003-08-01,5.913253528866209,5.913253528866209,5.854120841315968,5.913253528866209,19125.0
2003-08-05,5.972388516785242,5.972388516785242,5.854123096132786,5.854123096132786,27225.0
2003-08-06,5.913255806459014,5.913255806459014,5.854123096132786,5.854123096132786,72900.0
2003-08-07,5.883686867879465,5.913253528866209,5.854120841315968,5.913253528866209,12038.0
2003-08-08,5.913253528866209,5.913253528866209,5.860034300397966,5.913253528866209,124763.0
2003-08-11,5.942820323080227,6.001952383845472,5.913254292697603,5.960560068194466,57600.0
2003-08-12,5.925080413611038,5.996039392099677,5.925080413611038,5.972386822219004,23400.0
2003-08-13,6.031520666838792,6.031520666838792,5.930995629029503,5.948734744479614,18788.0
2003-08-14,5.954646443173534,6.055172085647977,5.930993873292862,5.972386822219004,42975.0
2003-08-15,6.120213456091901,6.1497794656141584,5.972382774057736,6.061080802624506,11813.0
2003-08-18,6.208917890926784,6.208917890926784,5.9723883260237445,5.978301152771064,39825.0
2003-08-19,5.972386546470755,6.1497833500785335,5.972386546470755,6.037432062274383,63338.0
2003-08-20,6.037432544873131,6.179350506642113,6.037432544873131,6.149783841658019,223988.0
2003-08-21,6.108387179167575,6.208912119081552,6.031514793102249,6.061080802624506,50513.0
2003-08-22,6.061080802624507,6.179346109559296,6.061080802624507,6.061080802624506,16763.0
2003-08-25,6.1793462742508005,6.1793462742508005,6.090647608897159,6.120213619207406,19125.0
2003-08-26,6.149779629517655,6.1793462742508005,6.09656043030547,6.120213619207406,63225.0
2003-08-27,6.1793462742508005,6.208912284561049,6.090647608897159,6.120213619207406,119138.0
2003-08-28,6.149784218634523,6.179350885431027,6.06699894733573,6.066998947335729,79763.0
2003-08-29,6.06699425829811,6.06699425829811,6.001948149157112,6.061080802624506,23175.0
2003-09-02,6.061085681311336,6.061085681311336,6.00195298024687,6.019693361547262,16088.0
2003-09-03,6.06108491090649,6.06108491090649,5.942820158233198,5.972386822219004,162900.0
2003-09-04,5.972387830380519,6.031519899487226,5.907341666170358,6.001953230510455,39600.0
2003-09-05,5.972386822219004,5.972386822219004,5.907340668988879,5.972386822219004,26213.0
2003-09-08,5.913252824499833,5.942818847541528,5.860033602370881,5.883686167034968,30713.0
2003-09-09,5.913254130635715,5.913254130635715,5.836381058016396,5.836381058016396,34875.0
2003-09-10,5.84825849099404,5.907631188614459,5.836383441865873,5.836383441865873,30038.0
2003-09-11,5.93731413293854,5.93731413293854,5.818567544517529,5.907627167330952,134888.0
2003-09-12,5.877944903954927,5.931380714599554,5.877944903954927,5.877944903954927,15075.0
2003-09-15,5.877944903954927,5.907631253089129,5.854195442444501,5.877944903954927,19913.0
2003-09-16,5.872005304598413,5.87794282712942,5.818569512833999,5.872005304598413,130500.0
2003-09-17,5.854195442444501,5.877944903954927,5.854195442444501,5.877944903954927,256950.0
2003-09-18,5.854192956056339,5.937315717536444,5.854192956056339,5.901691858903496,29138.0
2003-09-19,5.961067042262679,6.085750599984379,5.937318217842903,5.967004566870177,35325.0
2003-09-22,6.073875977775304,6.073875977775304,5.907631027559115,5.937318012565094,26550.0
2003-09-23,6.056063333464964,6.085749677994763,5.949191728751672,5.996690644405365,23963.0
2003-09-24,6.002628232969092,6.026377056567773,5.937318012565094,5.937318012565094,28575.0
2003-09-25,6.056062829624931,6.23418215599494,5.996690145504901,6.162935062451894,350325.0
2003-09-26,6.299495887139746,6.738857518197522,6.299495887139746,6.495427235934221,2147063.0
2003-09-29,6.53105015080568,6.53105015080568,6.299494954687064,6.38261775745103,149063.0
2003-09-30,6.287619110014139,6.293556634319862,6.0857502906754055,6.174809970235865,38475.0
2003-10-01,6.263871740129563,6.317307560263886,6.0857517026765935,6.29355809453578,36113.0
2003-10-02,6.18074488199285,6.364801687620233,6.121371575047448,6.299491495883655,57938.0
2003-10-03,6.29949398073924,6.317305916148355,6.23418312623578,6.26387010992101,18675.0
2003-10-06,6.234181648536347,6.263868625184817,6.121372538682947,6.234181648536346,35663.0
2003-10-07,6.234182394646557,6.234182394646557,6.115436384855804,6.115436384855803,55013.0
2003-10-08,6.174808332244309,6.234181648536347,6.02637536001667,6.234181648536346,61650.0
2003-10-09,6.234182294237524,6.323242596402392,6.234182294237524,6.240119817583174,53888.0
2003-10-10,6.293557387231099,6.376680189435063,6.234184048086145,6.352930726376051,67500.0
2003-10-14,6.323244417906077,6.38261775745103,6.323244417906077,6.38261775745103,37913.0
2003-10-15,6.382614876201739,6.465737004437438,6.35886542370374,6.453861959686004,56363.0
2003-10-16,6.471675492960697,6.471675492960697,6.293556147614447,6.459801082272623,48038.0
2003-10-17,6.44198805546325,6.554796530385224,6.382615375084819,6.554796530385224,147263.0
2003-10-20,6.560733597290024,6.560733597290024,6.471673945906613,6.483548990760983,18900.0
2003-10-21,6.649795054197496,6.649795054197496,6.536985930287108,6.590421730507032,54338.0
2003-10-22,6.584485920934671,6.6438592600796245,6.293557387231099,6.352930726376051,132638.0
2003-10-23,6.400429058608845,6.400429058608845,6.115438048001317,6.38261775745103,102488.0
2003-10-24,6.305430318395733,6.501361590821886,6.293555908159452,6.501361590821886,26213.0
2003-10-27,6.382618592961296,6.536988531579629,6.323245245644134,6.531051005746342,27788.0
2003-10-28,6.531046457868515,6.566670314051182,6.4123004829278925,6.560732792352472,462038.0
2003-10-29,6.578549938402166,6.590424353063503,6.489490235929043,6.531051005746342,76613.0
2003-10-30,6.531048406816566,6.590421730507032,6.531048406816566,6.590421730507032,29250.0
2003-10-31,6.560735126184779,6.643857911516571,6.560735126184779,6.626045977089047,29700.0
2003-11-03,6.62010766827441,6.679480988327417,6.542923052910939,6.54292305291094,97875.0
2003-11-04,6.596359249910863,6.679481393422281,6.596359249910863,6.679481393422281,25313.0
2003-11-05,6.6676055573898685,6.679480602918242,6.596358469244175,6.596358469244174,39713.0
2003-11-06,6.596356613825862,6.620105424192743,6.590419092731778,6.620105424192743,44550.0
2003-11-07,6.614168576626471,6.614168576626471,6.525109573174601,6.560732792352472,46238.0
2003-11-10,6.560736290845081,6.821978466827757,6.560736290845081,6.774480178924151,32175.0
2003-11-11,6.715102700262784,6.827911781098221,6.715102700262784,6.827911781098221,45225.0
2003-11-12,6.8279163037641455,6.8279163037641455,6.732919086609926,6.768542963417112,22950.0
2003-11-13,6.798230202175261,6.798230202175261,6.58448629646412,6.608235760877621,33525.0
2003-11-14,6.590420946479987,6.64385674034294,6.590420946479987,6.596358469244174,27900.0
2003-11-17,6.620106853162269,6.620106853162269,6.447924437310286,6.453861959686004,51750.0
2003-11-18,6.501359486379763,6.590419763841224,6.4123004829278925,6.560732792352472,145238.0
2003-11-19,6.531051005746342,6.566674886735591,6.471677658429181,6.531051005746342,327713.0
2003-11-20,6.531049803211487,6.531049803211487,6.471676466826489,6.471676466826489,13950.0
2003-11-21,6.531048830414537,6.531048830414537,6.234182829712734,6.3707414193573735,24863.0
2003-11-24,6.2401210675730185,6.35293021170791,6.234183543037993,6.329181387578005,27900.0
2003-11-25,6.4123014419985696,6.471674119846695,6.269805995955244,6.323241788221491,32738.0
2003-11-26,6.269807335841575,6.47167550287317,6.269807335841575,6.3707414193573735,34313.0
2003-11-27,6.412301201674934,6.412301201674934,6.352927889047144,6.364802296770754,11138.0
2003-11-28,6.323244417906077,6.412304108720929,6.293557429631022,6.38261775745103,10800.0
2003-12-01,6.38261775745103,6.441990459990828,6.38261775745103,6.38261775745103,6750.0
2003-12-02,6.4716763045023695,6.572611037525709,6.447926843143035,6.572611037525709,456975.0
2003-12-03,6.572607835749891,6.572607835749891,6.501359486379763,6.560732792352472,230625.0
2003-12-04,6.531049639398152,6.572611037525709,6.447926843143035,6.572611037525709,19463.0
2003-12-05,6.483548431296256,6.531046695600495,6.4123007163374846,6.441987051902033,9338.0
2003-12-08,6.412300633489226,6.4716733038512135,6.400425589812979,6.400425589812979,21488.0
2003-12-09,6.471674129069478,6.471674129069478,6.40042640594628,6.412301451136741,18788.0
2003-12-10,6.418259718206623,6.597041805040533,6.418259718206623,6.495731891897362,1185863.0
2003-12-11,6.525528586683235,6.555325920841998,6.495731891897362,6.495731891897362,11925.0
2003-12-12,6.55532735101761,6.573205499664187,6.495733309071342,6.525530010357961,19013.0
2003-12-15,6.555326939763667,6.567246131028978,6.465936202138784,6.507652092821393,25088.0
2003-12-16,6.495734563378673,6.555328616832378,6.477856411279877,6.4897756055945095,17438.0
2003-12-17,6.555329040199943,6.555329040199943,6.436141564968115,6.442100523137132,38700.0
2003-12-18,6.495731419595924,6.555325444207508,6.4659347269765535,6.465934726976553,38588.0
2003-12-19,6.471896814122562,6.5434100618908975,6.465937856338397,6.4897756055945095,61988.0
2003-12-22,6.483813341857591,6.597041805040533,6.483813341857591,6.495731891897362,59738.0
2003-12-23,6.465937658509063,6.555328416268078,6.465937658509063,6.5493694586662325,36675.0
2003-12-24,6.549368378109062,6.549368378109062,6.376545848706256,6.424220698520981,46350.0
2003-12-29,6.531492009536519,6.531492009536519,6.316954146841357,6.316954146841357,33750.0
2003-12-30,6.316951504795916,6.436139582692027,6.2990739964217966,6.328870056836329,73013.0
2003-12-31,6.3288709882024206,6.46593723401652,6.257358386690052,6.257358386690052,33750.0
2004-01-02,6.406343643660609,6.412301961328873,6.287155551610862,6.287155551610862,21375.0
2004-01-05,6.406343643660609,6.43614034698651,6.263317805326297,6.287155551610862,22838.0
2004-01-06,6.316954146841357,6.489776740261302,6.263319681167566,6.316954146841357,125888.0
2004-01-07,6.316952254936762,6.370586704547227,6.257358208911888,6.287155551610862,66263.0
2004-01-08,6.287150749446681,6.287150749446681,6.0547343392826685,6.1083687479268445,76050.0
2004-01-09,6.197763823954792,6.197763823954792,5.971307484441225,6.018982974403161,95738.0
2004-01-12,6.072619986009333,6.162010128854877,5.989188163022866,6.162010128854877,183263.0
2004-01-13,6.16796526050925,6.221599690997542,6.138168567806702,6.221599690997542,59963.0
2004-01-14,6.215642972909188,6.221602569956555,6.07857735580487,6.1918058634660005,32175.0
2004-01-15,6.197765010388225,6.316953118736117,6.167968302987832,6.197765010388225,45900.0
2004-01-16,6.19776277275024,6.340788579004357,6.19776277275024,6.322910433144209,55013.0
2004-01-19,6.406345562337605,6.471897945663441,6.28715743459145,6.316954146841357,72113.0
2004-01-20,6.316951393342123,6.436139469135325,6.257357355445521,6.436139469135325,23063.0
2004-01-21,6.436141575262032,6.448060130992318,6.316953460466381,6.34079121130015,21488.0
2004-01-22,6.34079121130015,6.376547517864206,6.2871567514540665,6.34079121130015,70088.0
2004-01-23,6.346751498464528,6.376548210714435,6.316954146841357,6.316954146841357,19350.0
2004-01-26,6.257356032191426,6.346747389819073,6.257356032191426,6.263315626532696,27675.0
2004-01-27,6.287153364524925,6.346747389819073,6.263315626532696,6.263315626532696,20925.0
2004-01-28,6.364627920140334,6.465937875245183,6.334831213012931,6.459978917443596,502763.0
2004-01-29,6.4599820309870095,6.4599820309870095,6.376550187821254,6.406347548683366,27113.0
2004-01-30,6.454016647071716,6.495731891897362,6.400382212833411,6.495731891897362,34088.0
2004-02-02,6.406343707305699,6.459978157449005,6.316952317693774,6.400384110832082,56588.0
2004-02-03,6.406347548683366,6.406347548683366,6.346753466332605,6.406347548683366,87750.0
2004-02-04,6.406341807539742,6.525528586683235,6.376544473380979,6.495731891897362,475875.0
2004-02-05,6.5434073708022265,6.585122615627872,6.448057052365386,6.495731891897362,795038.0
2004-02-06,6.555329849722001,6.620883512661986,6.495735785060179,6.620883512661986,536963.0
2004-02-09,6.644716644572508,6.644716644572508,6.406341807539742,6.495731891897362,22388.0
2004-02-10,6.346747408267054,6.638756662499601,6.346747408267054,6.638756662499601,27900.0
2004-02-11,6.495732007632005,6.704310792968042,6.495732007632005,6.644716762961616,216338.0
2004-02-12,6.644720332471705,6.704314394491759,6.555329559128248,6.555329559128248,41400.0
2004-02-13,6.495735497108194,6.69835479647778,6.495735497108194,6.555329559128248,18675.0
2004-02-16,6.6447206270280965,6.674517979045644,6.585126562366275,6.620883512661986,46350.0
2004-02-17,6.674517683168354,6.674517683168354,6.555329559128248,6.555329559128248,81338.0
2004-02-18,6.614920939654601,6.912890489593562,6.525529563174525,6.8234997524864704,330975.0
2004-02-19,6.835419576059232,7.121469988022427,6.835419576059232,7.091673283233963,263813.0
2004-02-20,7.008241880594922,7.091673681687296,6.793704059568489,6.9724855770905165,54788.0
2004-02-23,6.942687002447691,6.94864595851286,6.793702231478011,6.8830936055581935,31163.0
2004-02-24,6.912891636606366,6.912891636606366,6.751987643742824,6.793703541105453,34650.0
2004-02-25,6.79369886071082,7.043993433077631,6.79369886071082,7.04399343307763,106875.0
2004-02-26,7.002280936182338,7.15126635794728,6.97248423545316,7.121469017845085,136688.0
2004-02-27,7.15126850108381,7.15126850108381,7.03208038370203,7.03208038370203,602325.0
2004-03-01,7.04399941081897,7.11551138441749,6.89501394796364,6.996324548628891,49163.0
2004-03-02,7.002284480725529,7.115513023809307,6.97248776491331,7.07379774954687,36900.0
2004-03-03,7.121470320269335,7.270455129908641,7.002282216808634,7.264496172296801,85725.0
2004-03-04,7.300249432872151,7.747203675509079,7.270452099739301,7.449233541044926,171563.0
2004-03-05,7.50882798610812,7.705487582496378,7.449233955896468,7.657812741950798,180113.0
2004-03-08,7.717410050949363,7.747207398401218,7.330049649060643,7.330049649060643,107438.0
2004-03-09,7.4492332490841475,7.562461703930858,7.252573671355719,7.300249146750567,61200.0
2004-03-10,7.324163731194647,7.324163731194647,7.114901690371712,7.150775109773663,64238.0
2004-03-11,7.090993003146169,7.234487466698004,7.090993003146169,7.156761432579923,86400.0
2004-03-12,7.234485414462866,7.234485414462866,7.156759402393631,7.234485414462866,33638.0
2004-03-15,7.234485414462866,7.234485414462866,7.1448011596335625,7.234485414462866,86175.0
2004-03-16,7.234481048116316,7.264375354038275,7.174691794804983,7.174691794804984,144113.0
2004-03-17,7.198609008410341,7.20458812786403,7.150777977183626,7.20458812786403,126563.0
2004-03-18,7.174695187456658,7.204589507514552,7.174695187456658,7.1986103869158855,49950.0
2004-03-19,7.204586100726943,7.204586100726943,7.085007594104275,7.174691794804984,48263.0
2004-03-22,7.17469508418836,7.204589403815971,7.025221561647174,7.114905803465427,25875.0
2004-03-23,7.17469508418836,7.204589403815971,7.114905803465427,7.114905803465427,33525.0
2004-03-24,7.174691794804983,7.174691794804983,7.144796847415609,7.174691794804984,38700.0
2004-03-25,7.174691794804983,7.174691794804983,7.055113288182316,7.174691794804984,18000.0
2004-03-26,7.174693147092492,7.174693147092492,7.02521966490766,7.025219664907661,21375.0
2004-03-29,7.1687118194746375,7.174690936530742,7.114901690371712,7.150775109773663,41738.0
2004-03-30,7.174692695608999,7.174692695608999,7.144797744466223,7.168713577086944,8775.0
2004-03-31,7.17469455179292,7.17469455179292,7.02522104034336,7.108926155437701,42188.0
2004-04-01,7.114903958194947,7.1746932234113645,7.085009004852967,7.138819151107479,36450.0
2004-04-02,7.085009004852967,7.1746932234113645,7.02521973963655,7.138819151107479,23850.0
2004-04-05,7.144800233012065,7.174695194567304,7.0312007903311375,7.090990071973898,9788.0
2004-04-06,7.096969662613343,7.144800706214785,7.085011420612161,7.144800706214786,26325.0
2004-04-07,7.14480104013795,7.14480104013795,7.025222463344012,7.055117428276393,33413.0
2004-04-08,7.0969687668007015,7.174694764126399,7.025221248253203,7.043158608990837,19913.0
2004-04-12,7.0371798026723855,7.138821002580433,7.0371798026723855,7.114905803465427,15750.0
2004-04-13,7.144799051115138,7.15077817073066,6.995326192467988,6.995326192467988,104513.0
2004-04-14,6.9654309959369325,7.079029763984052,6.815958156203712,6.845853109030874,54000.0
2004-04-15,7.079033571596983,7.138822867942757,6.941518895616365,6.941518895616365,86963.0
2004-04-16,6.875748909741417,7.0132641830113736,6.875748909741417,7.0132641830113736,9225.0
2004-04-19,7.079033098850007,7.079033098850007,6.815961367139047,6.887708261375476,47250.0
2004-04-20,6.995324938848258,6.995324938848258,6.7561685361651325,6.875747058240443,82800.0
2004-04-21,6.9654309959369325,6.9654309959369325,6.636591005110859,6.845853109030874,17325.0
2004-04-22,6.827915797406546,7.02521966490766,6.827915797406546,7.025219664907661,15188.0
2004-04-23,6.905642009493021,7.174692721961224,6.875747058240443,6.875747058240443,40388.0
2004-04-26,6.905643924811322,7.025221197117052,6.821938807849031,6.821938807849031,29363.0
2004-04-27,6.9355363192781,7.114903460923569,6.875747058240443,6.875747058240443,31613.0
2004-04-28,6.881730636300719,7.144803066691057,6.827920453921055,7.085013761335439,30938.0
2004-04-29,7.114903460923569,7.114903460923569,6.732253344924069,6.875747058240443,68175.0
2004-04-30,6.8458558810886885,7.114906716673362,6.8458558810886885,7.055117428276393,41513.0
2004-05-03,7.090990134703847,7.090990134703847,6.911622929656528,6.935538770818745,18113.0
2004-05-04,6.941517081809235,7.144800123093039,6.941517081809235,7.114905803465427,35663.0
2004-05-05,7.144798270069384,7.162734985487555,7.085009004852967,7.138819151107479,22050.0
2004-05-06,7.126862782304063,7.330145146118306,7.126862782304063,7.20458812786403,537863.0
2004-05-07,7.264379277420037,7.3241685630226625,7.144800706214785,7.144800706214786,904500.0
2004-05-10,7.144796784978178,7.234480984895146,6.995323973739775,7.132838549539963,52425.0
2004-05-11,7.234484364911292,7.234484364911292,7.114905803465427,7.114905803465427,45675.0
2004-05-12,7.174691794804983,7.264375354038275,6.971408205252966,7.174691794804984,42075.0
2004-05-13,7.234484364911292,7.264378684538904,7.0610956432551015,7.114905803465427,40275.0
2004-05-14,7.174691794804983,7.204586100726943,7.085007594104275,7.174691794804984,21375.0
2004-05-17,7.138823943715103,7.138823943715103,7.055119429391617,7.085013761335439,23850.0
2004-05-18,7.174691794804983,7.204586100726943,7.126860777036366,7.174691794804984,203850.0
2004-05-19,7.17469508418836,7.17469508418836,7.067074763767706,7.114905803465427,25538.0
2004-05-20,7.114905912924544,7.204589514654825,7.0252216697265455,7.090990071973898,60638.0
2004-05-21,7.174691794804983,7.204586100726943,7.11490254149365,7.174691794804984,27000.0
2004-05-25,7.324165355011992,7.383954614426708,7.174692527208944,7.324165355011992,88425.0
2004-05-26,7.324169258009468,7.407873752621613,7.204590675457465,7.407873752621613,32288.0
2004-05-27,7.443741876494704,7.443741876494704,7.294269075918158,7.300248193210776,27338.0
2004-05-28,7.324165355011992,7.35405966398561,7.2045868361825605,7.324165355011992,25313.0
2004-05-31,7.443744600749942,7.473638915219,7.264377431000391,7.473638915219,13163.0
2004-06-01,7.467662127810645,7.467662127810645,7.294273396820854,7.467662127810647,23963.0
2004-06-02,7.413848972650104,7.413848972650104,7.240460938101317,7.276334368798828,68850.0
2004-06-03,7.264377561988369,7.354061148480279,7.240461725101324,7.240461725101324,39825.0
2004-06-04,7.210568350123126,7.383957067590293,7.210568350123126,7.383957067590293,11700.0
2004-06-07,7.294274291637556,7.413852232721738,7.294274291637556,7.407873752621613,13613.0
2004-06-08,7.407872324172857,7.407872324172857,7.294272885094006,7.354062164840933,33075.0
2004-06-09,7.378056086595303,7.408048584771592,7.324070362150704,7.378056086595303,26888.0
2004-06-10,7.348064231979614,7.378056086595303,7.324070362150704,7.378056086595303,23400.0
2004-06-11,7.378053133098468,7.378053133098468,7.318068804318722,7.372054507152391,13050.0
2004-06-14,7.378055867270574,7.438039574718839,7.348064013546442,7.384053851879053,82125.0
2004-06-15,7.28807974219317,7.4980240076778575,7.28807974219317,7.492026023003824,22950.0
2004-06-16,7.438039732253842,7.498024084533135,7.438039732253842,7.456035617142164,102938.0
2004-06-17,7.360061457015398,7.4980247719902975,7.360061457015398,7.438040414211334,107550.0
2004-06-18,7.354060948342974,7.647983389699345,7.354060948342974,7.540011959432983,61313.0
2004-06-21,7.564005323359517,7.617991034911515,7.468030510524704,7.498022357977888,31725.0
2004-06-22,7.55800659360357,7.576002474103147,7.45003517196873,7.552007966770378,26775.0
2004-06-23,7.498023114275097,7.85792853781783,7.498023114275097,7.647983653787859,155588.0
2004-06-24,7.671977961353307,7.70796844142055,7.647984093454962,7.665979333488584,74813.0
2004-06-25,7.677977042803477,7.767953248287032,7.558008339785013,7.72596413787451,55800.0
2004-06-28,7.767955083328833,7.79794758794894,7.683977486226158,7.689976115862327,43425.0
2004-06-29,7.737959518126873,7.767951364829217,7.683973807926396,7.707967027864099,37463.0
2004-06-30,7.755953399032532,7.815937730488994,7.677974476055541,7.743957433725759,39713.0
2004-07-02,7.647986731319968,7.797947974737299,7.647986731319968,7.755958208762107,21713.0
2004-07-05,7.827933741045533,7.827933741045533,7.743956205177491,7.785944651331378,15525.0
2004-07-06,7.7859437922271235,8.037877015593104,7.7859437922271235,8.037877015593104,78638.0
2004-07-07,8.09786750828242,8.09786750828242,7.833936834379453,7.857930707523547,45000.0
2004-07-08,7.947906968965268,7.947906968965268,7.79794703082163,7.839935504592717,46013.0
2004-07-09,7.857929702304083,7.857929702304083,7.79794599245825,7.833935832229386,38138.0
2004-07-12,7.79794599245825,7.887921557227,7.79794599245825,7.833935832229386,51413.0
2004-07-13,7.827937095167416,7.983895626764831,7.827937095167416,7.9179126512901,235913.0
2004-07-14,7.977899200264229,8.09786792865172,7.947907339947719,8.091869299164129,71100.0
2004-07-15,8.097864186118164,8.36179475174311,8.079868949532846,8.217832859060566,63338.0
2004-07-16,8.193841818593143,8.391790132786578,8.187843189811328,8.27782004729597,159525.0
2004-07-19,8.18784101808854,8.337801549373584,8.18784101808854,8.319806311361798,46688.0
2004-07-20,8.337804583054313,8.337804583054313,8.217836500512599,8.24782836025785,165713.0
2004-07-21,8.277818172079636,8.30781002207321,8.097865141436674,8.157849484984327,66038.0
2004-07-22,8.097861973107774,8.27781493334324,7.953900119767599,8.235825201372025,82238.0
2004-07-23,8.229834607497256,8.229834607497256,7.8099446335872225,7.947908629257279,48713.0
2004-07-26,7.947904732813386,7.97189795577186,7.64798365378786,7.647983653787859,81338.0
2004-07-27,7.558007458792304,7.725963237304178,7.384053052760556,7.647983653787859,86625.0
2004-07-28,7.647989143179126,7.647989143179126,7.558012883602558,7.558012883602558,25425.0
2004-07-29,7.617991013209948,7.689972605301336,7.605993759414495,7.617991013209949,64463.0
2004-07-30,7.617991803309511,7.64798365378786,7.468031263796749,7.647983653787859,31613.0
2004-08-03,7.617991081938461,7.617991081938461,7.49802240426425,7.582000607348288,47025.0
2004-08-04,7.617995968326254,7.617995968326254,7.438042836388152,7.504025844500381,36450.0
2004-08-05,7.498026827198749,7.570008462400057,7.44404108346839,7.468034961868826,28350.0
2004-08-06,7.438039795826682,7.4920261638318815,7.378056086595303,7.378056086595303,19238.0
2004-08-09,7.438040479126243,7.438040479126243,7.198104333037668,7.288080548711049,29250.0
2004-08-10,7.288077577036224,7.462031952116227,7.288077577036224,7.462031952116227,69525.0
2004-08-11,7.462032340359847,7.743958144891513,7.444036460065925,7.707967027864099,24413.0
2004-08-12,7.707970448832067,7.749958924138677,7.671979959391706,7.671979959391706,33188.0
2004-08-13,7.647982368240232,7.737959191672114,7.635985758777502,7.737959191672114,11250.0
2004-08-16,7.52801847874602,7.947907763349159,7.52801847874602,7.797947810217202,47925.0
2004-08-17,7.797945745821939,7.797945745821939,7.677977042803477,7.72596413787451,22725.0
2004-08-18,7.701966795789578,7.707965421303934,7.528013091476216,7.528013091476216,43988.0
2004-08-19,7.498026866889187,7.647987481454271,7.498026866889187,7.576007132993597,115088.0
2004-08-20,7.438037064234392,7.707966230887481,7.438037064234392,7.677974387286188,40950.0
2004-08-23,7.767953665908394,7.767953665908394,7.617993100853415,7.62999035793661,21263.0
2004-08-24,7.767956680874775,7.767956680874775,7.504025932454084,7.510024563323922,21488.0
2004-08-25,7.534015323698068,7.588001053102096,7.288080548711048,7.288080548711049,24750.0
2004-08-26,7.300076355101824,7.558008359342307,7.300076355101824,7.492026023003824,21263.0
2004-08-27,7.498024292749842,7.498024292749842,7.354062358130259,7.408048727173214,15300.0
2004-08-30,7.378052602099686,7.629986507418786,7.378052602099686,7.528013091476216,23175.0
2004-08-31,7.677977042803477,7.737961394312709,7.671978414584379,7.72596413787451,18113.0
2004-09-01,7.725963237304178,7.731961864824052,7.438038769757888,7.647983653787859,41063.0
2004-09-02,7.647981900124532,7.677974387286188,7.498021394997342,7.677974387286188,35888.0
2004-09-03,7.6179918767863075,7.737960566977841,7.6179918767863075,7.71396670022743,18000.0
2004-09-07,7.76795103710914,7.76795103710914,7.617990522803206,7.737959191672114,9563.0
2004-09-08,7.792114335110849,8.008728887178671,7.731943411015692,7.942540677005312,51413.0
2004-09-09,7.912456072566656,7.936524572944043,7.762029720504404,7.924490645536514,21825.0
2004-09-10,7.822202023037701,8.008730835658222,7.822202023037701,7.882372316209669,33188.0
2004-09-13,7.972628157573205,8.062884240131826,7.882372075014583,7.996696015880555,21375.0
2004-09-14,7.996693074127187,8.062881274029724,7.828214900141893,7.888385814899967,30825.0
2004-09-15,7.888384355596909,8.117033402041596,7.888384355596909,8.062879782446077,86625.0
2004-09-16,8.062884265814901,8.062884265814901,7.828217804852566,8.002713328730014,38475.0
2004-09-17,8.026779621598216,8.123052965301836,7.852284791350009,7.912455066297805,50850.0
2004-09-20,7.942542609381636,8.056867199308284,7.882372316209668,7.882372316209669,36450.0
2004-09-21,7.936526305432465,8.123055771560045,7.918475087599552,8.123055771560045,443250.0
2004-09-22,8.062881129682781,8.123052043363634,7.942539302321069,7.954573872394546,549675.0
2004-09-23,7.972623749786876,8.062879782446077,7.822197459062918,8.062879782446077,70538.0
2004-09-24,7.918474508038033,8.273482196476895,7.918474508038033,7.996696015880555,43088.0
2004-09-27,8.213309512652376,8.213309512652376,7.888387038988357,7.942540677005312,52538.0
2004-09-28,7.942540677005312,8.002711601100469,7.894404325066559,7.942540677005312,26888.0
2004-09-29,7.972626723971922,7.972626723971922,7.894404584632523,7.900421870908572,19913.0
2004-09-30,7.912457220679983,8.002713303238604,7.85830357114481,7.996696015880555,52313.0
2004-10-01,7.972630101871983,8.056868917616018,7.912459150304769,7.972630101871983,340200.0
2004-10-04,8.032794653413697,8.171187021637117,7.924487414222657,8.062879782446077,39150.0
2004-10-05,8.062881994155857,8.15313805157298,8.032796856870897,8.09296777700306,347963.0
2004-10-06,8.092970623692683,8.165174849461858,8.032799682395487,8.123055771560045,49950.0
2004-10-07,8.123055771560045,8.123055771560045,8.044833612429937,8.123055771560045,32625.0
2004-10-08,8.123057177860474,8.153142330936314,8.06288622614621,8.11703988902027,37913.0
2004-10-12,8.032801073070369,8.11703988902027,7.94856161155788,8.11703988902027,52425.0
2004-10-13,8.11703562860613,8.12305291428802,7.978643222420623,8.09296777700306,138375.0
2004-10-14,7.9184723022884596,8.09296777700306,7.834232884990982,8.09296777700306,23288.0
2004-10-15,8.123050686072899,8.123050686072899,8.032794653413697,8.062879782446077,26550.0
2004-10-18,8.032797894806913,8.123053963886226,7.948558466624668,7.948558466624668,254475.0
2004-10-19,8.062884830262847,8.123055771560045,7.876356009697739,8.123055771560045,268088.0
2004-10-20,8.12305164536626,8.12305164536626,7.972624691315535,8.032795602048255,26663.0
2004-10-21,8.062884110206502,8.062884110206502,7.912457093178639,8.038816252286981,85275.0
2004-10-22,8.056863449891626,8.056863449891626,7.924488350066646,8.032795602048255,16650.0
2004-10-25,7.942538913168104,8.07491530411737,7.942538913168104,8.032795602048255,26888.0
2004-10-26,8.1050016546638,8.1050016546638,7.948557392361846,8.020762883428917,39263.0
2004-10-27,8.032797440780739,8.309582918833733,7.942540731240546,8.243395353770703,989213.0
2004-10-28,8.243394754552348,8.30356567468451,8.09296777700306,8.09296777700306,888975.0
2004-10-29,8.09296994094274,8.213311167822276,8.002713213830068,8.080936011923512,95175.0
2004-11-01,8.080934145412849,8.207291984835024,8.080934145412849,8.183224132355688,921263.0
2004-11-02,8.21330891968845,8.267462553795758,8.038814091641207,8.050848017366528,31500.0
2004-11-03,8.020763716445307,8.213309775934784,8.020763716445307,8.189241921975043,1025438.0
2004-11-04,8.267462444681593,8.333650649202907,8.153137892332056,8.27949637024809,178875.0
2004-11-05,8.333652662663122,8.387806309139552,8.243396585202404,8.333652662663122,83925.0
2004-11-08,8.303571342884672,8.333656500706422,8.243400381678489,8.303571342884672,47588.0
2004-11-09,8.33365210719616,8.33365210719616,8.279497818766915,8.315600247344847,110138.0
2004-11-10,8.315600801608591,8.333652662663122,8.219328082692085,8.333652662663122,80663.0
2004-11-11,8.219328082692085,8.363737806629231,8.219328082692085,8.333652662663122,80213.0
2004-11-12,8.303568335757976,8.574336594783393,8.303568335757976,8.574336594783393,525038.0
2004-11-15,8.664593282024457,8.881207904267258,8.664593282024457,8.839088824761712,175275.0
2004-11-16,8.845103454011916,8.89925709724682,8.724762239788463,8.815017666284291,162338.0
2004-11-17,8.875187083256238,8.905272865855247,8.670607118506608,8.706708895613389,140625.0
2004-11-18,8.784933936990473,8.784933936990473,8.694677211486583,8.778916649806904,121388.0
2004-11-19,8.772896703583204,8.784931274302695,8.574333387895921,8.724760357391872,159638.0
2004-11-22,8.730778401945603,8.730778401945603,8.640522334838542,8.718744474852098,85163.0
2004-11-23,8.694677828051649,8.694677828051649,8.496114438099678,8.574336594783393,172913.0
2004-11-24,8.604423158048698,8.604423158048698,8.466030684731862,8.466030684731862,244463.0
2004-11-25,8.532216830873764,8.604422350619432,8.429926807635104,8.429926807635104,118688.0
2004-11-26,8.592387166489303,8.598404454099573,8.460012003562955,8.574336594783393,62775.0
2004-11-29,8.724758577181243,8.724758577181243,8.544245863280818,8.628485258880099,44438.0
2004-11-30,8.60442233843618,8.875190616239681,8.574337189423291,8.839088824761712,173813.0
2004-12-01,8.875190109147423,9.025617136742078,8.875190109147423,8.965446196591724,133763.0
2004-12-02,8.99553254638942,9.139942295241156,8.965446751670308,9.085788639421756,289238.0
2004-12-03,9.145960268311342,9.320455824951551,8.905277120344268,9.02561837154653,350213.0
2004-12-06,9.055703471027392,9.170028070479644,8.881207927827237,9.013583745847612,74925.0
2004-12-07,8.881207063816726,8.881207063816726,8.754848546132711,8.76086518802842,273038.0
2004-12-08,8.791032189585891,8.791032189585891,8.778965110939321,8.78499832659224,125438.0
2004-12-09,8.778966682581414,8.784999899314423,8.634159123535635,8.688461958177804,227588.0
2004-12-10,8.748798723334758,8.766899668352945,8.688462024160518,8.71863005007721,183150.0
2004-12-13,8.748801098511251,8.785002351034898,8.658296348849552,8.76690204844359,64800.0
2004-12-14,8.772931247945667,8.791032189585891,8.748797090652522,8.78499832659224,149963.0
2004-12-15,8.78499832659224,8.797066052579547,8.778965110939321,8.78499832659224,99225.0
2004-12-16,8.797070771321124,8.809138503781554,8.69449892945397,8.754835002391786,148163.0
2004-12-17,8.71862998386539,8.778966682581414,8.658293932490215,8.688461958177804,90338.0
2004-12-20,8.688460402738189,8.797066052579547,8.60398955753071,8.78499832659224,146588.0
2004-12-21,8.784996970447038,8.809132418695848,8.718627077125346,8.809132418695848,134213.0
2004-12-22,8.76689786319063,9.110815747721198,8.76689786319063,9.050479060970682,147825.0
2004-12-23,9.17115333564789,9.231490028327212,8.941874291870937,9.17115333564789,260438.0
2004-12-24,9.225453455162908,9.225453455162908,9.056511153686897,9.056511153686897,11475.0
2004-12-29,9.08668394231588,9.231491510117367,9.08668394231588,9.110818105388867,42525.0
2004-12-30,9.104784447550465,9.23149171959282,8.990144904659324,9.09271801308106,64575.0
2004-12-31,9.050480218467932,9.110816912935118,8.990143524000747,9.032379922202662,40950.0
2005-01-04,9.171154807753116,9.171154807753116,9.038414321488125,9.110818105388867,166163.0
2005-01-05,9.11081708407956,9.11081708407956,8.95997566874848,9.08064905994967,149850.0
2005-01-06,9.110817081815297,9.321994545353668,9.050480386229696,9.231490472986495,140850.0
2005-01-07,9.231487287913405,9.231487287913405,9.110813938377255,9.177184474824314,99338.0
2005-01-10,9.291826073665748,9.291826073665748,9.17115333564789,9.17115333564789,112838.0
2005-01-11,9.110814352257202,9.279756660878052,9.080646337173008,9.086680199126096,80213.0
2005-01-12,9.050481403024618,9.171154807753116,9.020313375512938,9.110818105388867,342225.0
2005-01-13,9.159084708717176,9.171152434471717,9.050479060970682,9.050479060970682,61313.0
2005-01-14,9.068578201305543,9.321991329054624,9.068578201305543,9.177184474824314,67500.0
2005-01-17,9.261657623320437,9.617643252147047,9.201321580768038,9.412499024382932,155363.0
2005-01-18,9.593513897487815,9.593513897487815,9.32199896237182,9.340100562231273,311513.0
2005-01-19,9.418538179553307,9.533177113219304,9.376301760821963,9.533177113219304,142650.0
2005-01-20,9.50299956410972,9.653840898958816,9.418528753211271,9.653840898958816,229500.0
2005-01-21,9.714182875678468,9.714182875678468,9.478869953882668,9.593509482858956,115088.0
2005-01-24,9.62367901090961,9.62367901090961,9.41853474273834,9.575409390551146,86625.0
2005-01-25,9.5935098552518,9.623678528298152,9.412500406337085,9.623678528298152,86625.0
2005-01-26,9.623673289165136,9.708144103559096,9.472831948074033,9.563336623260597,93825.0
2005-01-27,9.503006097575744,9.647813671439406,9.42456844595262,9.47283806880112,100913.0
2005-01-28,9.533170087211982,9.56333875054527,9.41853123803555,9.490934346949768,45788.0
2005-01-31,9.527140972285094,9.527140972285094,9.412501426434549,9.503006160700526,81563.0
2005-02-01,9.502999901467035,9.587470715364203,9.442663235917344,9.587470715364203,100013.0
2005-02-02,9.59350423555108,9.714177562366547,9.53316757214335,9.653840898958816,75938.0
2005-02-03,9.65384617926871,9.65384617926871,9.56334145832449,9.593509482858956,288563.0
2005-02-04,9.623672890925183,9.653840898958816,9.539201432686264,9.653840898958816,37238.0
2005-02-07,9.708148353263182,9.708148353263182,9.496970253825149,9.496970253825149,59850.0
2005-02-08,9.503003867334524,9.54523896823874,9.291825773450372,9.321993795144923,164700.0
2005-02-09,9.35216511155828,9.714184711075957,9.35216511155828,9.714184711075957,176175.0
2005-02-10,9.63574649202183,9.653847438571868,9.59954459892176,9.647813573941551,84488.0
2005-02-11,9.653845734132585,9.653845734132585,9.509038187298865,9.62971157455416,92700.0
2005-02-14,9.59350851847301,9.59350851847301,9.321993735593503,9.44266711628234,144563.0
2005-02-15,9.358197793919707,9.50300535649066,9.352163929698964,9.358197793919707,128363.0
2005-02-16,9.442667176604656,9.442667176604656,9.27372483096549,9.321993795144923,130500.0
2005-02-17,9.352160546023995,9.430598163150956,9.291823867669365,9.430598163150956,91463.0
2005-02-18,9.352163813202717,9.5935099635949,9.352163813202717,9.545240345111944,86175.0
2005-02-21,9.563342865991483,9.593510894966505,9.364232450606336,9.503006160700526,40163.0
2005-02-22,9.593508446721634,9.593508446721634,9.231489602044238,9.412499024382932,103163.0
2005-02-23,9.587477683519708,9.949497292592325,9.460771694254598,9.780554894670566,763875.0
2005-02-24,9.88916022641737,10.166708950186424,9.810722571758332,10.166708950186424,951975.0
2005-02-25,10.100337006069877,10.100337006069877,9.684015271648704,9.955529446271209,402075.0
2005-02-28,9.955526870623254,10.190839094417196,9.955526870623254,10.021896769246446,232988.0
2005-03-01,10.166706220538057,10.166706220538057,10.01586481664406,10.076200860329042,131063.0
2005-03-02,10.076201824449058,10.076201824449058,9.774518987795188,9.774518987795188,90338.0
2005-03-03,9.684013539914844,9.895190977744027,9.653844872124433,9.865022309953616,254250.0
2005-03-04,9.865021281819976,9.895189946466203,9.714180547951514,9.834853264514416,262913.0
2005-03-07,9.744350900212932,9.816754676968309,9.593509482858956,9.593509482858956,84825.0
2005-03-08,9.653847020523187,9.80468780368089,9.533173617187968,9.726250803587968,188663.0
2005-03-09,9.798834601688196,9.889564467580524,9.756494430239238,9.82907767400191,312638.0
2005-03-10,9.780688628509736,9.96214900924558,9.768591529374484,9.82907767400191,182813.0
2005-03-11,9.829076259678342,9.956098702601304,9.70810398783041,9.70810398783041,137250.0
2005-03-14,9.708100951337268,9.907706565146263,9.708100951337268,9.907706565146263,61538.0
2005-03-15,9.913758111781544,9.93795230711611,9.829076481257244,9.919806985090744,118125.0
2005-03-16,9.919805606602598,10.052875609304191,9.85931882876941,9.992389480422023,136800.0
2005-03-17,10.004490853906292,10.125464461295884,9.919809847894616,10.004490853906292,113400.0
2005-03-18,10.004484641214304,10.149653009723863,9.98029045392179,10.07102027864596,151088.0
2005-03-21,10.040780780423708,10.131510637319847,10.010537062157574,10.022634809044478,102938.0
2005-03-22,10.040781153796305,10.228289099053516,10.02263518174231,10.137559238783528,126450.0
2005-03-23,10.173848769225296,10.403698126680064,10.077070707197915,10.367406191182049,267863.0
2005-03-24,10.397651717843251,10.397651717843251,10.228289095743694,10.276678787172797,118350.0
2005-03-28,10.37345470615769,10.37345470615769,10.240384704890468,10.337162769639171,78300.0
2005-03-29,10.343209084591807,10.343209084591807,10.252479265729272,10.282722322366498,169650.0
2005-03-30,10.331113336302115,10.343210430741252,10.276675437899604,10.288772532338742,239063.0
2005-03-31,10.294823345504716,10.433942229119072,10.2645796302769,10.373455447614496,284738.0
2005-04-01,10.343209260035586,10.651690649400734,10.343209260035586,10.645642427341208,230850.0
2005-04-04,10.645646732126142,10.675889801505765,10.43394329961542,10.494430087325789,167625.0
2005-04-05,10.585157340952632,10.706129581300967,10.524670571827532,10.65169168377366,235238.0
2005-04-06,10.730329631278854,10.887594519147417,10.585161842799812,10.827107724297411,215325.0
2005-04-07,10.857355967993591,11.069058864710335,10.82711223349729,10.94808522462808,168638.0
2005-04-08,11.026712943297534,11.08115085835349,10.887593394409334,11.063004886668171,146250.0
2005-04-11,11.069052597899308,11.183977945177803,11.008566461054242,11.129540032646585,99900.0
2005-04-12,11.190025843437493,11.250511978520114,11.099295991862467,11.183977619299885,127800.0
2005-04-13,11.202121401254464,11.202121401254464,10.71218024169484,10.887591706763793,118463.0
2005-04-14,10.881545579947312,10.881545579947312,10.40370139607573,10.458139316430046,250425.0
2005-04-15,10.42184406843271,10.488379067029443,10.191995360502274,10.391600356292471,361575.0
2005-04-18,10.325064850474735,10.409746461566206,10.173848244055076,10.29482178877119,152663.0
2005-04-19,10.282720810836269,10.288769680854886,9.98028834206813,10.21013696641585,528525.0
2005-04-20,10.101264932314852,10.222237834732786,9.98029202989692,10.12545977237884,154688.0
2005-04-21,10.19199315245482,10.343209084591807,10.13150639022951,10.282722322366498,348975.0
2005-04-22,10.282726268164945,10.397650965807918,10.089169463301454,10.101266560808202,77175.0
2005-04-25,10.10126923640705,10.276680765948536,10.010539358696375,10.19804798894886,194063.0
2005-04-26,10.192002681090184,10.216196889439102,9.677865694928018,9.768595598615114,269888.0
2005-04-27,9.889565134076571,9.980295655034771,9.46615884839365,9.944003057280751,108675.0
2005-04-28,9.980290428190411,9.992387521805478,9.587127422765416,9.853268024953175,211950.0
2005-04-29,10.131507018657784,10.131507018657784,9.708100954719674,9.853268024953175,76050.0
2005-05-02,9.853275929273918,9.865373681544725,9.70205986645156,9.79278976372554,282600.0
2005-05-03,9.738349057641118,9.919808800616703,9.67786226033218,9.798835205998826,93713.0
2005-05-04,9.798835205998826,9.859322003307764,9.708105983462264,9.798835205998826,47250.0
2005-05-05,9.768592177175524,9.859322049084575,9.714154254030094,9.859322049084575,55800.0
2005-05-06,9.859321493378216,9.97424620763586,9.853272619274806,9.95005136017341,119700.0
2005-05-09,9.980293444855372,10.125461207918484,9.88351407087851,9.974244571744045,115988.0
2005-05-10,9.871419522932989,10.10126830904806,9.871419522932989,10.058927487019805,53100.0
2005-05-11,10.07102027864596,10.270625893039124,10.058922536048804,10.07102027864596,85500.0
2005-05-12,10.07102066320306,10.337161276239438,10.07102066320306,10.264577413688524,213075.0
2005-05-13,10.22224223676664,10.343215840230783,10.22224223676664,10.343215840230783,183150.0
2005-05-16,10.343212751772482,10.433942602803238,10.071023198680212,10.131509982351078,298350.0
2005-05-17,10.13150639022951,10.37950101213682,10.13150639022951,10.282722322366498,171788.0
2005-05-18,10.312972375053953,10.312972375053953,10.077074700828584,10.252485575602162,191363.0
2005-05-19,10.282726628671211,10.282726628671211,10.131510633206451,10.270629530740344,202838.0
2005-05-20,10.276678433511773,10.276678433511773,10.040780805004308,10.107315817240654,54113.0
2005-05-24,10.101267291406812,10.282727011888072,10.04682937526244,10.276678787172797,34425.0
2005-05-25,10.276678043887124,10.276678043887124,10.101266560808202,10.101266560808202,48938.0
2005-05-26,10.191994022552354,10.23433417566891,10.131507255163248,10.22223643282054,89550.0
2005-05-27,10.222238581506373,10.276677137865038,10.125460512082416,10.161752450354165,57263.0
2005-05-30,10.276682538946671,10.276682538946671,10.113368081940145,10.155708915160458,31613.0
2005-05-31,10.095217446506313,10.270628265169396,10.089168573810673,10.161752450354165,78863.0
2005-06-01,10.228291132861887,10.228291132861887,9.986345223333808,10.034734275449168,33525.0
2005-06-02,10.022634586591524,10.131510412450387,9.919806985090744,9.919806985090744,63000.0
2005-06-03,9.919807067356953,10.06497483637267,9.889563349511269,10.06497483637267,60300.0
2005-06-06,10.077071651524388,10.131509559872812,9.738346455833492,9.738346455833492,303188.0
2005-06-07,9.859325502302212,9.859325502302212,9.683913922539515,9.768595598615114,119363.0
2005-06-08,9.7746549946515,9.811037050494884,9.489661790170002,9.792846022573194,117113.0
2005-06-09,9.792844707735298,9.99900988002117,9.762526548790644,9.823162866679954,238163.0
2005-06-10,9.91411654995682,9.974753509575962,9.811034304110343,9.926244332218024,91125.0
2005-06-13,9.944439693442629,10.053585878036197,9.889866601145847,9.986885648749874,353363.0
2005-06-14,9.974756010880114,10.156666935354146,9.950501741400208,10.144539150051738,549000.0
2005-06-15,10.13847233358228,10.296128292547795,10.06570889556424,10.186982159677331,552038.0
2005-06-16,10.186986475857662,10.29613265497287,10.1445405226809,10.259750595267802,151875.0
2005-06-17,10.296131667385282,10.520487897567524,10.18698549873919,10.45985092035442,139163.0
2005-06-20,10.4598525365806,10.4598525365806,10.23549627173148,10.277942227395524,59625.0
2005-06-21,10.247616763873458,10.302190471803868,10.247616763873458,10.26580843355837,202163.0
2005-06-22,10.27793646671494,10.30219137786584,10.005071155875603,10.065708108471748,324338.0
2005-06-23,10.12634441050568,10.12634441050568,10.065708108471748,10.065708108471748,172013.0
2005-06-24,10.011137575856724,10.114219835810372,10.011137575856724,10.077837134609952,130613.0
2005-06-27,10.096029720277464,10.186984855068824,10.065711558867829,10.096029720277464,53888.0
2005-06-28,10.126343089987568,10.235489200090187,10.07177003493626,10.108152071637134,48713.0
2005-06-29,10.24762099398392,10.24762099398392,10.126347699959297,10.205175698884638,103163.0
2005-06-30,10.2476197874585,10.265811462510904,10.12028326659046,10.156665315570567,47588.0
2005-07-04,10.126348471463809,10.271877346168283,10.096030308288386,10.126348471463809,60638.0
2005-07-05,10.156668904793,10.308260395405508,10.156668904793,10.277942227395524,90225.0
2005-07-06,10.277937104444964,10.490166126418853,10.223364038890924,10.308255257343124,93150.0
2005-07-07,10.22336913464,10.368897381988065,10.217305891375553,10.277942227395524,84263.0
2005-07-08,10.338579213978075,10.338579213978075,10.217305891375553,10.277942227395524,126450.0
2005-07-11,10.33857406080354,10.33857406080354,10.247618300984549,10.308255257343124,32738.0
2005-07-12,10.199114209894464,10.338579213978075,10.199114209894464,10.277942227395524,167850.0
2005-07-13,10.253684375651844,10.332512370650804,10.247620483555798,10.320385237021116,173925.0
2005-07-14,10.277937104444964,10.326446929756727,10.235491169937736,10.308255257343124,108675.0
2005-07-15,10.27793894837182,10.429531041183704,10.27793894837182,10.338575915609049,80775.0
2005-07-18,10.30825959201824,10.368896573874974,10.247622610161509,10.368896573874974,67613.0
2005-07-19,10.368894073946477,10.399212232283904,10.284002840264254,10.338575915609049,103613.0
2005-07-20,10.33857626274685,10.399212581457684,10.277939293473615,10.320385237021116,68625.0
2005-07-21,10.320384890494116,10.368894073946477,10.296129973486751,10.338575915609049,73913.0
2005-07-22,10.314320998601682,10.368894073946477,10.308257106709243,10.338575915609049,130613.0
2005-07-25,10.308257106709243,10.368894073946477,10.308257106709243,10.338575915609049,35888.0
2005-07-26,10.338572282232365,10.338572282232365,10.193043481895025,10.199107371656371,108900.0
2005-07-27,10.247622610161509,10.399214739522074,10.235495474015174,10.368896573874974,150188.0
2005-07-28,10.338576912847582,10.514423289066253,10.30825810102329,10.508359396588906,96300.0
2005-07-29,10.429529825253486,10.514421049038637,10.344637950906035,10.514421049038637,64238.0
2005-08-02,10.52048870323554,10.52048870323554,10.22336833786884,10.368896573874974,125550.0
2005-08-03,10.368891732458422,10.447719707009764,10.302191538953274,10.423464795479603,72338.0
2005-08-04,10.3992122038567,10.3992122038567,10.23549297826986,10.362830153726293,66375.0
2005-08-05,10.308258751641308,10.308258751641308,10.06571214511296,10.126348471463809,110925.0
2005-08-08,10.023262147963848,10.374956104506236,10.023262147963848,10.308255257343124,75825.0
2005-08-09,10.30825875427212,10.30825875427212,10.21730426472264,10.302195511972975,176175.0
2005-08-10,10.30825676180534,10.393148643209535,10.2173022898363,10.35676659419698,1279688.0
2005-08-11,10.356766387864054,10.356766387864054,10.277938399719853,10.290065532294983,48713.0
2005-08-12,10.277941959852653,10.308260127073432,10.24762314206931,10.253687035738494,79875.0
2005-08-15,10.24762347620918,10.338579281962408,10.24762347620918,10.24762347620918,92363.0
2005-08-16,10.223368868517712,10.33857894485678,10.223368868517712,10.253687035738494,151875.0
2005-08-17,10.217305958562417,10.30826046319047,10.199114276961703,10.24762347620918,150863.0
2005-08-18,10.217304534673566,10.217304534673566,10.047521385124575,10.15060366312084,57488.0
2005-08-19,10.21729937195828,10.21729937195828,10.09602547617518,10.19304381212706,49725.0
2005-08-22,10.193050107783307,10.302196941626637,10.053585757112083,10.053585757112083,23850.0
2005-08-23,10.03538916316148,10.247617518365043,10.03538916316148,10.17485408707892,158400.0
2005-08-24,10.229428774229977,10.229428774229977,10.156664680817237,10.162727921560087,151988.0
2005-08-25,10.065712952632609,10.156668100018214,9.732210528697872,9.85954708447519,115988.0
2005-08-26,9.944436643330798,10.205174887852742,9.744334715721028,9.920181726228506,52200.0
2005-08-29,9.986881359075856,9.986881359075856,9.792843347213122,9.88379846197306,18113.0
2005-08-30,9.88380074868068,9.999010804218935,9.823163774624373,9.841355452347468,53888.0
2005-08-31,9.84135438413021,10.005073610805349,9.84135438413021,9.920181726228506,31838.0
2005-09-01,10.005077615691745,10.005077615691745,9.835294429138704,9.999013721348286,184838.0
2005-09-02,9.883801656194263,9.999011722310906,9.865610627363347,9.877737763063122,67613.0
2005-09-06,9.9505027182116,9.99901191249587,9.841356543150091,9.944438824965118,47700.0
2005-09-07,9.938357417136944,10.029535576510057,9.816787624894411,10.029535576510057,104850.0
2005-09-08,9.889729630670526,10.029535576510057,9.889729630670526,10.029535576510057,42638.0
2005-09-09,9.96875047192696,10.029535694841874,9.950514970267784,9.980907907801733,58050.0
2005-09-12,9.889731376845369,9.968752114439395,9.810711291404424,9.907966881509138,84600.0
2005-09-13,9.907965012018938,9.932278578880954,9.76208100223499,9.798552004680976,142875.0
2005-09-14,9.780318397210824,9.841103630441571,9.148153797639702,9.816789406718652,787500.0
2005-09-15,9.683064183918232,9.84110569301103,9.670907395585417,9.749928150131812,106988.0
2005-09-16,9.755999157301089,10.21796457455803,9.749920441863884,10.21796457455803,609750.0
2005-09-19,9.877577790421627,10.211896375818656,9.877577790421627,10.181504073579534,79875.0
2005-09-20,10.126796243908432,10.181502772238575,9.956597938385777,9.986989584587064,150525.0
2005-09-21,10.059930633902402,10.120715872851678,9.95659631462647,10.023459620963466,68625.0
2005-09-22,10.02346125562709,10.151109821730769,9.974833447829155,9.986989584587064,68738.0
2005-09-23,10.041692999214051,10.05384978356616,9.822866315805037,9.822866315805037,77288.0
2005-09-26,10.029536376649398,10.15110617859056,9.920123359256444,10.15110617859056,70875.0
2005-09-27,10.151104375107233,10.181497309307572,10.029534594764616,10.138947592718845,81450.0
2005-09-28,10.05993356031637,10.181504073579534,10.05993356031637,10.181504073579534,91125.0
2005-09-29,10.21189055822852,10.217968623921736,10.029535544372555,10.12071305130054,285413.0
2005-09-30,10.029533625354771,10.30306609380192,10.029533625354771,10.30306609380192,95738.0
2005-10-03,10.321304328188695,10.424638626281498,10.217969377942872,10.369932118087716,102038.0
2005-10-04,10.400331763899867,10.63739410442522,10.333467776000369,10.54621587982104,215438.0
2005-10-05,10.546211835479909,10.631311305234965,10.515819540369208,10.588760918204246,67500.0
2005-10-06,10.527977158985882,10.546212014639522,10.242287101909886,10.333463988790896,54113.0
2005-10-07,10.363856111053686,10.60699641316234,10.339541885196876,10.60699641316234,97650.0
2005-10-11,10.60699828431514,10.85621734989037,10.485427785738308,10.77719659103075,181125.0
2005-10-12,10.862295418311923,10.862295418311923,10.716411341742337,10.77719659103075,194625.0
2005-10-13,10.746802268583268,10.746802268583268,10.430719292670783,10.485425811081836,121725.0
2005-10-14,10.400325261640248,10.48542405867288,10.357775537047416,10.363854255461549,764775.0
2005-10-17,10.576604962419726,10.576604962419726,10.272678745383688,10.333463988790896,58050.0
2005-10-18,10.37601372439126,10.37601372439126,10.242287101909886,10.333463988790896,65138.0
2005-10-19,10.242289330211117,10.333466236928476,10.035619979386416,10.181504073579534,90450.0
2005-10-20,10.066005594082696,10.181497309307572,10.066005594082696,10.138947592718845,29475.0
2005-10-21,10.059929590006076,10.24836335468827,10.059929590006076,10.187578122046544,91238.0
2005-10-24,10.06600936934473,10.181501127884852,10.059930649794255,10.157186901836104,33413.0
2005-10-25,10.132870837905257,10.272676144983336,10.132870837905257,10.236205790754871,106538.0
2005-10-26,10.151108068986996,10.394248370301298,10.151108068986996,10.339541851417067,97875.0
2005-10-27,10.376010070698888,10.376010070698888,10.12071305130054,10.12071305130054,118688.0
2005-10-28,10.175424156752412,10.181502877347382,10.108560186667567,10.108560186667567,280125.0
2005-10-31,10.09032079870781,10.09032079870781,9.907965132114557,10.029535576510057,362813.0
2005-11-01,9.920125367266404,10.017380967644389,9.573650089902932,9.762083875384157,316463.0
2005-11-02,9.737770627237692,9.82286944915372,9.664828593551606,9.725613839007751,223538.0
2005-11-03,9.725610951882054,9.871495628100414,9.306193730541205,9.330507951936434,317588.0
2005-11-04,9.330507015916044,9.573647249017858,9.23932951002198,9.573647249017858,312750.0
2005-11-07,9.573647977249086,9.786395941953472,9.306193504846949,9.391292299436897,210488.0
2005-11-08,9.4216852384821,9.4216852384821,9.312272223086593,9.391292299436897,71663.0
2005-11-09,9.39129465301751,9.482472840850557,9.30011776949082,9.324431996389844,85725.0
2005-11-10,9.300114856981814,9.421684649098667,9.13599469200225,9.20893734985593,307013.0
2005-11-11,9.29403784783005,9.409529595473638,9.18462481916342,9.23325261451978,52988.0
2005-11-14,9.178544042658222,9.239329262342444,8.996189035758508,9.111680105359696,166050.0
2005-11-15,9.099527823791773,9.111683959856876,8.971878612809839,9.05697743464457,163913.0
2005-11-16,8.996189064340637,9.020502630569217,8.90501090844815,9.020502630569217,1460700.0
2005-11-17,9.020503721885811,9.020503721885811,8.844227410714128,8.935404925484486,369563.0
2005-11-18,8.965794514919198,9.148150141736098,8.886774460666656,9.148150141736098,142425.0
2005-11-21,9.148150141736098,9.20285663413532,9.056972002251236,9.148150141736098,111038.0
2005-11-22,9.117759014422576,9.43991996814522,9.117759014422576,9.43991996814522,199463.0
2005-11-23,9.397376003572557,9.500711007707118,9.360904979090558,9.48247549546612,262575.0
2005-11-24,9.433842073295011,9.573647366666284,9.421684637591092,9.52501958030953,100800.0
2005-11-25,9.525020418792224,9.591883712437824,9.2697233766779,9.330507951936434,74025.0
2005-11-28,9.42168552446872,9.47639203382704,9.336586075142646,9.427764242892875,122175.0
2005-11-29,9.470313680093223,9.482470464419498,9.354821946458072,9.391292299436897,209925.0
2005-11-30,9.421683550026254,9.48246876507036,9.275798903489822,9.29403505494066,171675.0
2005-12-01,9.421684251567608,9.421684251567608,9.1177588058696,9.166386590233984,116100.0
2005-12-02,9.105603130110294,9.263644589780949,9.026582400274968,9.026582400274968,173925.0
2005-12-05,9.117758096980769,9.117758096980769,8.935403104600903,8.996188319445157,190575.0
2005-12-06,8.996193165836862,9.166390815644306,8.874623322809652,9.154234679140805,188550.0
2005-12-07,9.202988573129966,9.294409556701195,8.9713899686771,9.02014791376706,123638.0
2005-12-08,9.001867896074629,9.142045579995788,8.89825836047117,9.142045579995788,120038.0
2005-12-09,9.142042007012064,9.142042007012064,9.020148444889411,9.12375859388899,82688.0
2005-12-12,9.14204338731984,9.14204338731984,9.026244060791022,9.081096270111528,154125.0
2005-12-13,9.135945904565018,9.135945904565018,9.03843132918304,9.11156758766439,229725.0
2005-12-14,9.12985363031216,9.142042791403316,8.989675335259443,9.068907170966508,125775.0
2005-12-15,9.068907762115746,9.081096270111528,8.904350480264313,9.081096270111528,148275.0
2005-12-16,9.081095678167792,9.263937017874364,9.026243472422784,9.068907170966508,178200.0
2005-12-19,9.068905206143423,9.263935010797107,9.020147264562704,9.11156758766439,86850.0
2005-12-20,9.026243472422784,9.142042791403316,8.953107851985974,9.068907170966508,118350.0
2005-12-21,8.995768339330734,9.111567633809235,8.85559072782814,8.928726332790148,144450.0
2005-12-22,8.928730329185571,9.105476803113428,8.855594691488905,8.922636074146698,79200.0
2005-12-23,8.904352093317295,9.324886428178946,8.89825783821541,8.989677549753988,75938.0
2005-12-28,8.99577244647283,9.202992159124982,8.99577244647283,9.178613830970637,19238.0
2005-12-29,8.995768135621743,9.355355169426456,8.995768135621743,9.318787040828669,35100.0
2005-12-30,9.239559201468978,9.330978895491803,9.239559201468978,9.263937524985767,15188.0
2006-01-03,9.324882722370942,9.324882722370942,9.154231223426253,9.233462393273744,52088.0
2006-01-04,9.324886176681623,9.324886176681623,9.12376137816312,9.166423778285823,65588.0
2006-01-05,9.111568779953856,9.294410103972558,9.111568779953856,9.12375859388899,105863.0
2006-01-06,9.142043291842183,9.27003243280992,9.142043291842183,9.263937524985767,140513.0
2006-01-09,9.14204065001289,9.32488194689154,9.14204065001289,9.318787040828669,59625.0
2006-01-10,9.318790619109476,9.324885527512704,9.209086191191204,9.30660080230302,57038.0
2006-01-11,9.166419620374656,9.32488194689154,9.166419620374656,9.318787040828669,34763.0
2006-01-12,9.2944097932643,9.440682324477583,9.23955759405932,9.355356245343309,62550.0
2006-01-13,9.32488640578632,9.708851939664449,9.32488640578632,9.507727136204478,120038.0
2006-01-16,9.684468350438534,9.71494222693753,9.519911771346946,9.580858870455218,55688.0
2006-01-17,9.452871543700615,9.660091182188882,9.324883078082232,9.373640370830731,120713.0
2006-01-18,9.34926007090204,9.72103622928736,9.33097535436867,9.599142042402852,109238.0
2006-01-19,9.690565301316123,9.690565301316123,9.446777507331248,9.617429028509648,44438.0
2006-01-20,9.62961823221349,9.65399720788746,9.29441074961821,9.29441074961821,47475.0
2006-01-23,9.294407768092226,9.507721611669064,9.221270864531697,9.288312862656436,143100.0
2006-01-24,9.27003537915957,9.37973983152286,9.148141107273617,9.33098186121243,146025.0
2006-01-25,9.373641942481049,9.416304335580389,9.263937524985767,9.263937524985767,56700.0
2006-01-26,9.2029897543133,9.324883978793274,9.2029897543133,9.29441074961821,40275.0
2006-01-27,9.263937809347846,9.324884927790444,9.202990690905247,9.324884927790444,112950.0
2006-01-30,9.245653880991318,9.355358965185143,9.202991482910925,9.23956028023552,56138.0
2006-01-31,9.22127382259631,9.42849348110038,9.22127382259631,9.29441074961821,61988.0
2006-02-01,9.288314590732062,9.385829172509224,9.233462393273744,9.233462393273744,40613.0
2006-02-02,9.215178988114255,9.623524054852052,9.215178988114255,9.623524054852052,180113.0
2006-02-03,9.245651179116187,10.208613751859165,9.245651179116187,9.90997312922885,127688.0
2006-02-06,9.977015138265369,10.208613748180602,9.76370059471767,10.111098509590516,250763.0
2006-02-07,10.239090664528703,10.300037138460224,10.08672317191985,10.08672317191985,269550.0
2006-02-08,10.269562790973511,10.452402835244396,10.056248207192638,10.391456371784074,281588.0
2006-02-09,10.269563858288876,10.360983562980604,10.05624925233822,10.17814284581718,77288.0
2006-02-10,10.068440581823236,10.360985792228124,10.068440581823236,10.208618931068994,81450.0
2006-02-13,10.208615887273773,10.306130492407082,9.928259272373232,9.964827412770704,101588.0
2006-02-14,10.05624820001414,10.05624820001414,9.7515132673704,9.861217686188564,97763.0
2006-02-15,9.812462125784997,9.989207947279128,9.629620741421707,9.806367216805874,39038.0
2006-02-16,9.757606046505412,9.897784983623623,9.690564685324324,9.897784983623623,165938.0
2006-02-17,9.897786146708109,9.903879746620932,9.69056582405844,9.721039708631578,38138.0
2006-02-20,9.63571388614249,9.903880023773167,9.63571388614249,9.84293356070114,40050.0
2006-02-21,9.90387757962512,10.172044958855402,9.84902538406316,10.172044958855402,231750.0
2006-02-22,10.1476654573567,10.1476654573567,8.270499131895983,8.319257072442332,1370138.0
2006-02-23,8.33754022541137,8.349730036160512,7.55741914694167,7.947480013121342,2269125.0
2006-02-24,8.008430681199126,8.4106808838549,7.953578470003782,8.30097580757428,975488.0
2006-02-27,8.325353772244775,8.410679859640192,8.258311753021252,8.282690728547065,241313.0
2006-02-28,8.246121114714052,8.465530547354227,8.246121114714052,8.380204475247009,192038.0
2006-03-01,8.520382742041836,8.520382742041836,8.258310273348052,8.380204475247009,316800.0
2006-03-02,8.33144970711142,8.35582934144724,8.17298796893849,8.270502582941837,336938.0
2006-03-03,8.172985858930684,8.2278380603552,8.136417724647673,8.136417724647673,378563.0
2006-03-06,8.319258694809678,8.319258694809678,8.08156581343449,8.19736512745235,163913.0
2006-03-07,8.112039868156952,8.191271054649736,8.002335450193058,8.191271054649736,138600.0
2006-03-08,8.191267602355238,8.191267602355238,8.007881185544706,8.044558468906812,73463.0
2006-03-09,8.069009509327374,8.191267557086446,8.007881141289394,8.038445325308384,208913.0
2006-03-10,8.062902065250624,8.099579371150979,7.958982594638314,8.02622475935027,335588.0
2006-03-13,7.946757719858122,8.038450328990857,7.824499595997215,7.903966655080644,217463.0
2006-03-14,7.91618763896674,8.069009209219404,7.91618763896674,7.965090462746608,108675.0
2006-03-15,7.98342977253643,8.093462282982896,7.946753143509722,8.007881514395821,164025.0
2006-03-16,8.06900955392051,8.142364776486282,8.001768742212061,8.044558468906812,263025.0
2006-03-17,7.98342977253643,8.179042395728382,7.98342977253643,8.007881514395821,131963.0
2006-03-20,8.007883156564423,8.08123774134376,7.983431409690736,7.99565761104844,136350.0
2006-03-21,7.983435413641573,8.069015586858116,7.916193895817293,7.916193895817293,145013.0
2006-03-22,7.946754703786727,7.946754703786727,7.836722827578035,7.867286363180384,97200.0
2006-03-23,7.855061083625407,7.922303225256559,7.79393204282665,7.922303225256559,200363.0
2006-03-24,7.928419349262487,7.946758660269647,7.836726729278939,7.946758660269648,225225.0
2006-03-27,7.946758660269647,8.069015486914378,7.873403383767133,7.946758660269648,211950.0
2006-03-28,7.946754941434855,8.007883326151033,7.885625900876942,7.977319133792943,190238.0
2006-03-29,7.940640682103751,8.00788215781785,7.88562475038086,7.9895435139102196,98888.0
2006-03-30,7.934528136199497,8.038446906984772,7.763367229163438,7.824496265070962,145013.0
2006-03-31,7.8244982613709455,7.9284170586695,7.763369209867287,7.793933407698191,66038.0
2006-04-03,7.940640244631356,7.940640244631356,7.732801417339788,7.76336625939636,121163.0
2006-04-04,7.916188502154418,7.916188502154418,7.745027616499057,7.76336625939636,93713.0
2006-04-05,7.738915483632091,7.830609365414221,7.732802383288833,7.824496265070962,68063.0
2006-04-06,7.903964827796653,7.916191030861398,7.7817073880418866,7.855061983063108,802575.0
2006-04-07,7.82449778708487,7.916191030861398,7.800046036797192,7.855061983063108,92588.0
2006-04-10,7.916188106393164,7.916188106393164,7.763365871275288,7.775592069823323,83813.0
2006-04-11,7.793925149429755,7.812263779865466,7.732796162697,7.812263779865466,61425.0
2006-04-12,7.738914516919422,7.824495287667904,7.732801417339788,7.76336625939636,110025.0
2006-04-13,7.824499173165741,7.824499173165741,7.738918359919451,7.769483217153951,58275.0
2006-04-17,7.787819327185116,7.9223036170991055,7.763368234329636,7.910077414829597,92588.0
2006-04-18,7.916189358931751,8.130139997275847,7.903963158449225,8.099575807752883,120375.0
2006-04-19,8.056786820934056,8.130140751425122,7.903963891618408,7.977319133792943,145575.0
2006-04-20,7.946755882681448,8.007884274637926,7.855061983063108,7.855061983063108,92700.0
2006-04-21,7.824500521940832,7.97732286693083,7.824500521940832,7.946758660269648,121950.0
2006-04-24,7.940644531551429,7.940644531551429,7.830612614764621,7.873402367398186,63563.0
2006-04-25,7.940638351527077,7.946751449649306,7.842831404937192,7.842831404937192,82463.0
2006-04-26,7.842833889539948,8.038446533006736,7.836722101164403,8.032334088789536,262913.0
2006-04-27,7.977322771643105,8.038451184235303,7.897854392420775,8.013999425693203,402300.0
2006-04-28,7.965091130102283,8.069009885281918,7.965091130102283,8.007881514395821,107438.0
2006-05-01,8.038447803399007,8.087351299915214,8.0323353582158,8.06901199684032,88538.0
2006-05-02,8.062900975030798,8.062900975030798,7.95898151846989,8.050675426664405,53663.0
2006-05-03,7.977318393819353,8.130139997275847,7.977318393819353,8.099575807752883,199688.0
2006-05-04,8.069014452918987,8.142369720021467,8.050676455945814,8.142369720021467,255263.0
2006-05-05,8.099579173474934,8.270740148779934,8.099579173474934,8.246288393495806,349088.0
2006-05-08,8.24017107002085,8.344090484868424,8.160704053774598,8.313526298299989,115425.0
2006-05-09,8.362430553893185,8.374656755278592,8.166818545985631,8.252398676474863,156263.0
2006-05-10,8.282965821223456,8.362433535192823,8.25240161854691,8.264627824291093,146138.0
2006-05-11,8.282965821223456,8.35632043232073,8.25240161854691,8.264627824291093,82800.0
2006-05-12,8.313529200733244,8.466351498612214,8.252400150413289,8.31964230251779,130050.0
2006-05-15,8.25239726932151,8.337977385218093,8.25239726932151,8.313526298299989,104625.0
2006-05-16,8.313529638727374,8.46635194465771,8.289077886142795,8.454125740444484,254138.0
2006-05-17,8.34409056340145,8.460235522801211,8.282961533847635,8.282961533847635,325125.0
2006-05-18,8.282961954924742,8.307413699157634,8.111801712819455,8.2585108665335,244125.0
2006-05-19,8.130140597671135,8.27073732271125,8.105689506583767,8.252398676474863,104063.0
2006-05-23,8.36854598407455,8.380772188863274,8.099578660509332,8.301303825262295,207675.0
2006-05-24,8.301300508017437,8.380768839862439,8.289074963956015,8.36242954000784,139725.0
2006-05-25,8.368540017041315,8.52747466339214,8.362426919005786,8.466346306402597,437175.0
2006-05-26,8.521367210715223,8.661963956965964,8.448011958861475,8.649737753736094,114525.0
2006-05-29,8.649737963709818,8.649737963709818,8.496915666361247,8.5152543158094,23963.0
2006-05-30,8.619172504344416,8.619172504344416,8.551931668887605,8.600834512028245,219938.0
2006-05-31,8.649738277944632,8.833124779088399,8.558044371530887,8.796447478859644,467550.0
2006-06-01,8.845346906408333,8.857573105650854,8.64973493278568,8.845346906408333,154350.0
2006-06-02,8.83923587830268,8.84534832306129,8.5763817342728,8.784219284583205,320175.0
2006-06-05,8.784216583445545,8.833120061526927,8.625281919284829,8.692524037686352,62325.0
2006-06-06,8.710869667782474,8.72920766697588,8.594724633943981,8.72920766697588,61088.0
2006-06-07,8.723092920609659,8.771996425045863,8.649738319797219,8.680302518188448,65138.0
2006-06-08,8.674190978328145,8.741433145077252,8.576385263525415,8.637514327158609,174713.0
2006-06-09,8.588611999122467,8.735321247414058,8.558047135167003,8.710870143260175,49838.0
2006-06-12,8.710869763570585,8.741433970351741,8.570272969524765,8.661966901552324,145688.0
2006-06-13,8.545818126721965,8.710865951629716,8.527478823668234,8.545818126721965,149063.0
2006-06-14,8.558043273658916,8.558043273658916,8.44801138708814,8.496914885014114,392063.0
2006-06-15,8.558043929989717,8.558043929989717,8.405222290815786,8.539705936663326,698513.0
2006-06-16,8.423561888291708,8.503028939739009,8.417448785933491,8.417448785933491,48938.0
2006-06-19,8.417445136529379,8.496912809365176,8.258510446699402,8.282961533847635,104288.0
2006-06-20,8.374656627713614,8.374656627713614,8.19738261290101,8.276850297328789,73238.0
2006-06-21,8.276850423403953,8.344091907656798,8.087350860347378,8.252398676474863,55575.0
2006-06-22,8.160708372836597,8.295191389586249,8.03845025017442,8.142369720021467,157725.0
2006-06-23,8.130143834314097,8.307417922400514,8.130143834314097,8.307417922400514,31500.0
2006-06-26,8.16681715342493,8.350203584518756,8.16681715342493,8.313526298299989,48825.0
2006-06-27,8.197382762692538,8.374656780744488,8.197382762692538,8.374656780744488,405788.0
2006-06-28,8.344091912974624,8.551930778241765,8.344091912974624,8.448010689766473,140175.0
2006-06-29,8.496914204078259,8.496914204078259,8.356317478610613,8.374656780744488,113400.0
2006-06-30,8.435785820332235,8.435785820332235,8.289075994153297,8.374656780744488,110700.0
2006-07-04,8.374662908160003,8.429678887289512,8.331872483556316,8.429678887289512,12938.0
2006-07-05,8.435783057836952,8.435783057836952,8.344089200561777,8.35020229927119,20363.0
2006-07-06,8.319647033656642,8.417452782777618,8.289082163194399,8.399114122837158,40838.0
2006-07-07,8.368455903997187,8.460417528906836,8.350063710566602,8.392979047823543,14738.0
2006-07-10,8.325541845768212,8.442025974642602,8.184535227056871,8.233581522244416,112725.0
2006-07-11,8.251973065674662,8.331672802084428,8.135489594487488,8.294888409550202,249413.0
2006-07-12,8.215187115019614,8.2335799655551,8.031265187231746,8.092572057989903,211050.0
2006-07-13,8.037393554558022,8.13548610289228,8.006740126520972,8.031263263604536,93713.0
2006-07-14,8.000616496084708,8.06192340319684,8.000616496084708,8.037400245697734,51750.0
2006-07-17,8.031264213498531,8.092571076823672,8.006741073514505,8.055787353482557,42863.0
2006-07-18,8.061915113522407,8.0680460610323,8.031261691485762,8.0680460610323,392738.0
2006-07-19,8.03126484459219,8.098702662651728,8.006741702681145,8.019003602515003,278213.0
2006-07-20,8.006742044274464,8.092572057989903,8.006742044274464,8.092572057989903,42975.0
2006-07-21,8.123224849263947,8.123224849263947,8.025133608668725,8.074179228966335,83250.0
2006-07-24,8.092575756106816,8.092575756106816,7.939307851414893,7.957700052598485,101363.0
2006-07-25,7.951562943512135,8.092569490833286,7.951562943512135,8.043523878233861,132413.0
2006-07-26,7.969961762331757,8.092575556860842,7.969961762331757,8.049660860327059,114188.0
2006-07-27,8.049657042197586,8.080311134046928,7.920911040392351,7.994480466176772,376088.0
2006-07-28,7.9086526817864335,7.9086526817864335,6.927733963925348,7.22200977661073,232875.0
2006-07-31,6.995170004663575,7.295576005847783,6.995170004663575,7.234268484160473,275513.0
2006-08-01,7.29557711335713,7.326230549975835,7.093262326852154,7.191354902648151,396338.0
2006-08-02,7.191356682912982,7.234271373251622,7.050349392494916,7.123918184797598,608625.0
2006-08-03,7.080999837620623,7.130045454574837,6.995169185755063,7.0319535629098615,189900.0
2006-08-04,7.081003707422153,7.081003707422153,6.933865460634676,6.982911104392564,233438.0
2006-08-08,7.050351368050252,7.056481663955299,6.927736241350281,6.95839035190381,393075.0
2006-08-09,6.933861946967023,6.933861946967023,6.817377862092706,6.823508811114483,225113.0
2006-08-10,6.823510399310547,7.038085771937023,6.743810674503352,6.897079173668965,1403775.0
2006-08-11,6.897078699911437,6.964517176945483,6.805117738280175,6.9522552768901935,298350.0
2006-08-14,6.897077895986739,6.97677760602958,6.817378185943898,6.860293515621829,165488.0
2006-08-15,6.884817915333322,6.927733256966609,6.805118840844518,6.890948866354303,808650.0
2006-08-16,6.9154713672585695,6.9277326103993975,6.811249156169719,6.897079173668965,253013.0
2006-08-17,6.854164493797705,6.9277326103993975,6.823510399310547,6.897079173668965,177863.0
2006-08-18,6.890948223220188,6.9277326103993975,6.835771642451374,6.897079173668965,146813.0
2006-08-21,6.897081238414858,6.921604389794617,6.841904641128094,6.854166545696434,248513.0
2006-08-22,6.8970797999949545,7.136178996129213,6.8970797999949545,7.056478606327674,225788.0
2006-08-23,7.13004935118004,7.21587939219557,6.958388611392073,6.982911104392564,139275.0
2006-08-24,6.9338627700025794,7.142307826162689,6.9338627700025794,7.050346868703325,145913.0
2006-08-25,7.050347675026106,7.295577142215969,6.995171094240141,7.258792097268599,298463.0
2006-08-28,7.295578052680464,7.510154109908764,7.283316808005662,7.442715619805329,224775.0
2006-08-29,7.442713052861054,7.442713052861054,7.283314296037001,7.289444587381701,101025.0
2006-08-30,7.3875376004766,7.40592979280292,7.295576638844998,7.356884165851626,103163.0
2006-08-31,7.375278529066239,7.553070228247012,7.375278529066239,7.497893630106137,154013.0
2006-09-01,7.5346743428919805,7.651158434568601,7.510151860885984,7.510151860885985,88875.0
2006-09-05,7.571459220756211,7.571459220756211,7.454975131551254,7.467236372294082,86400.0
2006-09-06,7.491837204644999,7.565648337112838,7.338063132105563,7.43032770761394,123750.0
2006-09-07,7.270408939371351,7.313465023754853,7.184295450756254,7.264257787349116,172688.0
2006-09-08,7.258105034726059,7.467236898198507,7.258105034726059,7.442633615383325,162225.0
2006-09-11,7.258104064166355,7.448783110067706,7.258104064166355,7.405726381012869,48600.0
2006-09-12,7.393425596159734,7.473387913672325,7.184293736470433,7.436482330193266,82688.0
2006-09-13,7.393426778591819,7.436483519511425,7.368822832362905,7.411879573282508,63900.0
2006-09-14,7.454934596867017,7.461085747532762,7.4118785219784975,7.442633615383325,410850.0
2006-09-15,7.418026458901472,7.534894311376086,7.418026458901472,7.534894311376086,67838.0
2006-09-18,7.59025563256991,7.602557273459845,7.504142166568752,7.5656516908661695,179438.0
2006-09-19,7.565650989206453,7.6087077182138305,7.504141470613602,7.528745410035504,43538.0
2006-09-20,7.528746277582979,7.547199069294793,7.467236751902303,7.497991844704584,184500.0
2006-09-21,7.442635648512146,7.541050126504876,7.442635648512146,7.516446177044654,127688.0
2006-09-22,7.516446177044654,7.596409177771397,7.510295684622659,7.516446177044654,63225.0
2006-09-25,7.565655373236078,7.590259326915101,7.504145819000615,7.559504219835274,174713.0
2006-09-26,7.627163200204791,7.627163200204791,7.534899871649184,7.541050364265098,142200.0
2006-09-27,7.5656506477071,7.5964057355772034,7.430329976880473,7.47338670394435,86175.0
2006-09-28,7.442634583396487,7.670218608618689,7.442634583396487,7.608709733656789,82913.0
2006-09-29,7.688670635428413,7.990067128299579,7.657916201018094,7.657916201018094,167063.0
2006-10-02,7.750182064560473,7.780936506511952,7.664069231141882,7.719427622608993,90900.0
2006-10-03,7.762478700372069,7.780930824128178,7.670214122049936,7.688666905729642,91125.0
2006-10-04,7.750183051538863,7.762485357825407,7.688673499878642,7.707126959308457,65700.0
2006-10-05,7.719426238165661,7.903954176628467,7.719426238165661,7.873199740192653,57600.0
2006-10-06,7.965464083205258,7.965464083205258,7.84244501184138,7.854747314932164,72675.0
2006-10-10,7.84244668593241,7.903956234744509,7.756333845534779,7.780937137120311,65250.0
2006-10-11,7.81168865462133,8.149990027864957,7.731726343874042,8.119234937618552,174713.0
2006-10-12,8.223803736396599,8.223803736396599,7.8424455146136305,7.959313441924414,116438.0
2006-10-13,7.8116917898676945,8.143842806310934,7.8116917898676945,8.137691653808101,1151663.0
2006-10-16,8.217655483296452,8.217655483296452,7.959315610454791,8.076183569606469,120263.0
2006-10-17,8.076180556732886,8.076180556732886,7.903954259063365,7.903954259063365,107100.0
2006-10-18,7.934706662088645,8.002366004029884,7.7870836999694815,7.823989935442081,122738.0
2006-10-19,7.7993883354530515,7.817841790242029,7.4241819464811805,7.670218771398211,143775.0
2006-10-20,7.657919172263972,7.756334324455218,7.541051220282128,7.627164065996859,97313.0
2006-10-23,7.688672520733434,7.780936506511952,7.688672520733434,7.719427622608993,404663.0
2006-10-24,7.719426453731587,7.719426453731587,7.553351304477392,7.682520865008433,86513.0
2006-10-25,7.627157406822753,7.737874768824594,7.565648567839463,7.688666905729642,188100.0
2006-10-26,7.657919172263972,7.737881524664621,7.381127175405007,7.627164065996859,336825.0
2006-10-27,7.627161868206171,7.762483240909508,7.473389020877437,7.608709733656789,455175.0
2006-10-30,7.6087077182138305,7.688669366468347,7.473387041279081,7.528745410035504,252788.0
2006-10-31,7.510293765653813,7.614859369274871,7.50414261487943,7.5779537844763905,240975.0
2006-11-01,7.596408180113387,7.596408180113387,7.227350966451629,7.411879573282508,213750.0
2006-11-02,7.381125135439358,7.442634671049652,7.33191790290552,7.411879573282508,231750.0
2006-11-03,7.381122737043647,7.553348984835488,7.381122737043647,7.547197835295994,121275.0
2006-11-06,7.473387100560915,7.504141530139392,7.319613632820899,7.319613632820898,267300.0
2006-11-07,7.399575231169661,7.4364814703051,7.350368012195426,7.405726381012869,147713.0
2006-11-08,7.35037152260611,7.411881070642661,7.215051440819474,7.288861974569559,116550.0
2006-11-09,7.178144193835063,7.442635147913358,7.178144193835063,7.245804885318731,189113.0
2006-11-10,7.319616640891752,7.319616640891752,7.0428246811635455,7.061276818554673,171675.0
2006-11-13,7.0735789404213625,7.0735789404213625,6.895201464372006,7.012069397653577,220388.0
2006-11-14,7.104334650308159,7.313465925769005,6.969013248673272,7.288861974569559,204638.0
2006-11-15,7.1965943528654055,7.442632420922002,7.1965943528654055,7.2334999310891375,299588.0
2006-11-16,7.227349991030509,7.307312970463481,7.092029954844583,7.196595557338053,176288.0
2006-11-17,7.1658393647083525,7.344216092218231,7.128933789366741,7.325763964471165,98213.0
2006-11-20,7.3196158298145,7.381125367357448,7.258106292271551,7.3380679651609695,187313.0
2006-11-21,7.301163034544016,7.387276519088948,7.288860731081019,7.3380679651609695,185850.0
2006-11-22,7.381124139264496,7.381124139264496,7.165841123645598,7.196595557338053,339863.0
2006-11-23,7.19659751886944,7.239654265713707,7.141239127179989,7.221202128407973,147150.0
2006-11-24,7.1965962828334265,7.331917652509029,7.1965962828334265,7.270408118999383,106200.0
2006-11-27,7.221204416549024,7.350373378162675,7.202750953547882,7.25810936277843,173138.0
2006-11-28,7.344215909127617,7.424178866939297,7.258103122118553,7.282706398450442,182813.0
2006-11-29,7.33191627491799,7.430330718133606,7.233500511854682,7.313462824400736,139725.0
2006-11-30,7.3134656366750095,7.6825222503817505,7.3134656366750095,7.59025826193609,211950.0
2006-12-01,7.64561497366888,7.64561497366888,7.356520766830644,7.38727586283196,192938.0
2006-12-04,7.38112015133731,7.534893556565541,7.374969003952646,7.44878013287443,164025.0
2006-12-05,7.442633469569142,7.62101023614205,7.41187837676686,7.497991844704584,121500.0
2006-12-06,7.57204898603857,7.602904680999696,7.405427041474345,7.584391131603671,113175.0
2006-12-07,7.535023134574696,7.59673453471249,7.479481815095702,7.528851729722172,481163.0
2006-12-08,7.510336765543585,7.510336765543585,7.386913326371036,7.411598279044241,145125.0
2006-12-11,7.393083582797839,7.615246818083809,7.28817369949069,7.541191964924023,158850.0
2006-12-12,7.479474482688815,7.6214126825684065,7.442448076162619,7.473303745982555,362700.0
2006-12-13,7.430108706448457,7.590559852567394,7.430108706448457,7.52267708280724,216450.0
2006-12-14,7.510334953787613,7.621416882971811,7.497992811476736,7.590560534049753,106313.0
2006-12-15,7.528849162261253,7.825065900617861,7.528849162261253,7.658443985292268,370238.0
2006-12-18,7.683126277984875,7.991685715162577,7.683126277984875,7.713981956864081,225338.0
2006-12-19,7.713981956864081,7.880604476681742,7.689297678599279,7.713981956864081,164025.0
2006-12-20,7.713983943418377,7.738668890136612,7.590560534020359,7.602902676331187,215663.0
2006-12-21,7.621417267657193,7.806552060051192,7.559705228794788,7.609074462626746,195188.0
2006-12-22,7.547364211053467,7.71398615955271,7.547364211053467,7.65227410607629,96525.0
2006-12-27,7.6522728705901955,7.707814173219376,7.584390086193784,7.683129223394924,38363.0
2006-12-28,7.683130463862885,7.689301867839556,7.5597070190068125,7.65227410607629,79988.0
2006-12-29,7.59673394288667,7.621419560373626,7.559707502946667,7.615248156001887,61313.0
2007-01-02,7.584391796240002,7.670788809057107,7.584391796240002,7.615248156001887,33075.0
2007-01-03,7.621416727913658,7.868263541688539,7.590560379619375,7.812722909274707,120375.0
2007-01-04,7.775696005660513,7.868263728548585,7.769524603435782,7.775696005660513,58950.0
2007-01-05,7.868261441489598,8.01637041715642,7.751008805880875,7.837405763527886,119025.0
2007-01-08,7.899122114018167,7.899122114018167,7.720157362231954,7.757184460932998,165938.0
2007-01-09,7.751010874782704,7.868263541688539,7.726326590663154,7.812722909274707,121838.0
2007-01-10,7.83740706046957,8.071912370493182,7.775695032237595,8.047227426781092,118350.0
2007-01-11,8.084256150038902,8.318760845501835,7.960832730652616,8.18299528280591,250650.0
2007-01-12,8.207680885236744,8.454529087775967,8.108942398737142,8.454529087775967,103838.0
2007-01-15,8.250879299676308,8.423672642369239,8.250879299676308,8.324933494816602,41738.0
2007-01-16,8.275561229073404,8.540922218756847,8.269389827700511,8.361957537811424,102825.0
2007-01-17,8.411327514037536,8.411327514037536,8.189165007409139,8.331101943722894,108113.0
2007-01-18,8.152137145560916,8.250876256697907,8.115110061646606,8.24470551744318,113738.0
2007-01-19,8.145967626126302,8.35578869957648,8.145967626126302,8.269391709085626,56250.0
2007-01-22,8.331099816930623,8.331099816930623,8.17682011712491,8.275559204452128,84375.0
2007-01-23,8.189166403985295,8.417499688895546,8.17682359900334,8.250877780508633,44438.0
2007-01-24,8.20150768856419,8.263219725707762,8.176823403384036,8.195336948317449,57938.0
2007-01-25,8.30642105504121,8.479214420804185,8.145969836083866,8.473043016352959,93600.0
2007-01-26,8.510067133967608,8.633491197517749,8.417498755256734,8.436012298579602,82350.0
2007-01-29,8.633491818934758,8.793942318582921,8.343445844602028,8.69520253095854,78750.0
2007-01-30,8.639660745227562,8.639660745227562,8.516238013440482,8.639660745227562,54900.0
2007-01-31,8.590294734546601,9.164215419210064,8.423672792511104,8.793944436908955,132863.0
2007-02-01,8.93587671354421,8.972903792247207,8.547092387162746,8.880336095489715,130950.0
2007-02-02,8.837139632053571,8.948220885177738,8.639660745227562,8.639660745227562,45338.0
2007-02-05,8.584120296509804,8.763084982759716,8.42366981492732,8.577949557050504,87525.0
2007-02-06,8.485385825255412,8.577953581539717,8.411331620227967,8.473043016352959,67950.0
2007-02-07,8.4051562723564,8.577949557050504,8.331102102072714,8.577949557050504,79763.0
2007-02-08,8.454529938032152,8.571782647401147,8.454529938032152,8.485385635404286,44325.0
2007-02-09,8.485379392531783,8.553262141646428,8.368126769428017,8.4051538438717,91013.0
2007-02-12,8.34344296369127,8.491550607697947,8.213847533754764,8.392812178360163,89550.0
2007-02-13,8.36195859767116,8.41749923077736,8.24470659140023,8.398986348505199,47700.0
2007-02-14,8.331105206536,8.42367295388461,8.158311857453008,8.164483261308499,93825.0
2007-02-15,8.195336037627097,8.454526299989462,8.195336037627097,8.380471466388416,109800.0
2007-02-16,8.331101851878085,8.485381589368028,8.331101851878085,8.337273253248558,68625.0
2007-02-19,8.39281309754705,8.39281309754705,8.195334893050816,8.300245396094574,30263.0
2007-02-20,8.294076108738608,8.44835587117072,8.170652696050874,8.44835587117072,95288.0
2007-02-21,8.244706591532953,8.510067614854592,8.20767884069832,8.423670633068065,91463.0
2007-02-22,8.275562969085328,8.92970847877461,8.275562969085328,8.92970847877461,1108350.0
2007-02-23,8.923539063223664,9.040791096696772,8.917367659636811,9.040791096696772,494438.0
2007-02-26,9.07164687883769,9.25678235376791,9.00993549525874,9.219755258781868,213975.0
2007-02-27,9.188901012627332,9.23209951760611,8.79394504994124,9.114846811004742,291825.0
2007-02-28,9.164213741284437,9.164213741284437,8.886510555404788,8.911195503737408,165038.0
2007-03-01,8.775430887793899,8.88651218248423,8.713718836711466,8.793944436908955,98100.0
2007-03-02,8.510067758906906,8.787770929143134,8.084255569114774,8.763085982201053,100800.0
2007-03-05,8.33727722866316,8.793945257512835,8.33727722866316,8.485385635404286,75488.0
2007-03-06,8.571785548903947,8.886516019763393,8.571785548903947,8.818632535630982,141863.0
2007-03-07,8.849570707644578,8.880513675797271,8.540145673804048,8.738177615787363,342338.0
2007-03-08,8.787685812673514,8.9114563626891,8.639161683818996,8.849571087681307,251888.0
2007-03-09,8.787686140770479,8.874325661807205,8.688669829852184,8.688669829852184,138713.0
2007-03-12,8.806250600116309,8.837192903082302,8.6453496951559,8.762931508754953,317700.0
2007-03-13,8.818622378407378,8.818622378407378,8.410180656697042,8.416369378890375,112950.0
2007-03-14,8.540145704212318,8.663914921442984,8.416375159071244,8.632972617135318,200813.0
2007-03-15,8.60202888560585,8.663913483953484,8.509201324129307,8.595840824144142,167063.0
2007-03-16,8.645346097940243,8.787681429106147,8.509198826419663,8.57108407055718,157050.0
2007-03-19,8.533959856452341,8.762934844641707,8.533959856452341,8.663917843964176,85388.0
2007-03-20,8.670101824745148,8.787683618717608,8.602028504000598,8.614405290330044,122175.0
2007-03-21,8.602031914526915,8.880515360970374,8.602031914526915,8.880515360970374,57825.0
2007-03-22,8.88050987786575,8.930017676199757,8.744362602503585,8.923828952424913,108450.0
2007-03-23,8.942395686276429,8.973338645439673,8.76911803636429,8.973338645439673,80438.0
2007-03-26,8.849571087681307,8.948587394902729,8.750554780459884,8.849571087681307,120938.0
2007-03-27,8.756739139014837,8.756739139014837,8.478256536328352,8.57108407055718,190238.0
2007-03-28,8.509202705651356,8.78768543529439,8.416375129103676,8.738177615787363,130613.0
2007-03-29,8.769119214676165,8.973339851192799,8.70104522653389,8.967151125737566,113513.0
2007-03-30,8.781495824540619,8.973340348693233,8.781495824540619,8.824816241173927,139500.0
2007-04-02,8.75674381561316,8.942398983221215,8.75674381561316,8.930022193365764,88763.0
2007-04-03,8.93002098699856,8.973340741573406,8.793873661159871,8.93620971306787,81000.0
2007-04-04,8.911453869328717,9.016658209846844,8.899076419417142,9.010469484891056,193838.0
2007-04-05,9.022847133064763,9.128051475894583,8.911454065143172,9.02903585815654,188325.0
2007-04-09,8.899078245247374,9.090922782642275,8.899078245247374,9.03522623847802,109688.0
2007-04-10,9.08473322998722,9.109486804727185,8.991905664824559,9.0971100173572,65363.0
2007-04-11,9.09710791617526,9.214689692874842,9.035223329663872,9.18374673566418,94275.0
2007-04-12,9.251825718767217,9.282768028773283,9.14662133358231,9.282768028773283,79650.0
2007-04-13,9.177563481837224,9.28276786516794,9.10948947148619,9.134243717427958,65250.0
2007-04-16,9.270389723479337,9.282766512669264,8.911456197419207,9.022849291994223,233213.0
2007-04-17,8.991905257772435,9.220879465504876,8.892888307474479,9.090921544115302,134100.0
2007-04-18,9.14661630922586,9.158993093638491,9.01046836091209,9.152804369454696,136350.0
2007-04-19,9.066164628104154,9.14661604833389,8.979525811777027,9.053787844044548,80213.0
2007-04-20,9.084732221499264,9.524116423796952,9.084732221499264,9.406534632991862,538425.0
2007-04-23,9.288957455554971,9.437482281047725,9.25182641517063,9.288957455554971,109238.0
2007-04-24,9.251826272166568,9.37559684750486,9.146621880688846,9.220883296354314,187200.0
2007-04-25,9.220883283244502,9.468424433569147,9.220883283244502,9.41272787393271,56363.0
2007-04-26,9.412722449597164,10.142966031992962,9.375591431237291,9.746901614836007,173588.0
2007-04-27,9.71596279467398,10.211043659118817,9.46842236245156,10.093461837621003,503438.0
2007-04-30,9.901614430242898,9.944933509103045,9.56743460045544,9.697393828900823,484088.0
2007-05-01,9.654077024487234,9.746904598805642,9.567437512486594,9.62313405707764,109913.0
2007-05-02,9.59219265100494,9.932561340621984,9.579815861256323,9.91399516006619,147263.0
2007-05-03,9.932559683021202,9.97587877188965,9.852108239238015,9.90780477974471,155138.0
2007-05-04,9.771660076507626,10.211044426520594,9.771660076507626,10.13059363061218,338513.0
2007-05-07,10.180098741002972,10.24198400319862,10.050140819115764,10.1429677164766,186525.0
2007-05-08,10.161534226902972,10.161534226902972,9.561247761421622,9.988255885429163,145463.0
2007-05-09,9.90161862131882,10.056330820941772,9.90161862131882,9.96350389954116,95175.0
2007-05-10,9.963505307661118,10.056332242180751,9.90162002069267,9.920185540387669,152775.0
2007-05-11,9.814976854520218,10.07489401649596,9.814976854520218,9.98206645864748,119475.0
2007-05-14,9.901613094677622,10.21103864912643,9.901613094677622,10.180095695308612,139050.0
2007-05-15,10.155347104372993,10.365756504808717,10.06251886139543,10.279116988417714,199688.0
2007-05-16,10.19247881140403,10.31006064060917,10.149159050337868,10.149159050337868,140288.0
2007-05-17,10.21103968738117,10.21103968738117,9.85829436009334,10.056326230470663,74138.0
2007-05-18,10.118215943561388,10.303871775373302,10.062519393204392,10.272929468715606,107438.0
2007-05-22,10.365755519490248,10.421452061609411,10.291492799376208,10.384321033529972,248175.0
2007-05-23,10.477150293921875,10.477150293921875,10.05633080120888,10.149159050337868,243225.0
2007-05-24,10.112024127677827,10.18628683609035,9.685017372047378,9.883049933237332,221513.0
2007-05-25,9.72215191366428,10.056331234694747,9.72215191366428,9.969692372783056,275625.0
2007-05-28,10.1429696584834,10.149158385074406,9.969691289532184,10.093461837621003,16200.0
2007-05-29,10.087269309442783,10.087269309442783,9.802597952868805,9.938745238874615,233438.0
2007-05-30,9.839730780189202,9.88305053005708,9.39415782258198,9.852107567027844,296663.0
2007-05-31,9.753090032698346,10.056326230470663,9.715959015505414,10.056326230470663,159863.0
2007-06-01,9.92018433295958,10.019200647266326,9.80879122834772,9.926373060089777,282038.0
2007-06-04,10.013007910810863,10.02538469616017,9.685016791481678,9.808787300794773,149175.0
2007-06-05,9.901616717880724,9.932559683021202,9.654076316532583,9.90780477974471,152550.0
2007-06-06,9.926419329285809,10.050499229772509,9.870583274224048,10.000867402701486,257288.0
2007-06-07,10.044292586124694,10.044292586124694,9.616215629686906,9.622419855774377,199125.0
2007-06-08,9.554174641160554,9.92641553143781,9.157118179651368,9.461115250613773,140625.0
2007-06-11,9.672052142310156,9.932620332119155,9.672052142310156,9.827152477164407,96863.0
2007-06-12,9.709274835556132,9.945027418645571,9.41148199392452,9.771315094098302,160650.0
2007-06-13,9.740296812050453,9.81474420201086,9.672052317358052,9.715480571651568,81113.0
2007-06-14,9.709278992776754,9.988459942944385,9.709278992776754,9.988459942944385,221288.0
2007-06-15,9.969840986929675,10.11873771064566,9.864373167649484,10.081513030503247,198225.0
2007-06-18,10.050496480628029,10.193188360437684,10.050496480628029,10.137352320648938,801450.0
2007-06-19,10.112539847537986,10.131152532126244,9.889195619898524,9.988459942944385,67163.0
2007-06-20,9.89539737861809,10.050497054249137,9.77131683937149,9.963641209271026,96413.0
2007-06-21,9.91400916656332,9.976049438935304,9.820949090814434,9.889193590109064,100913.0
2007-06-22,9.901599873873932,10.069107973510084,9.901599873873932,10.062903747947184,59400.0
2007-06-25,10.044292493033966,10.131148994981258,10.019476254532158,10.093924304419511,66938.0
2007-06-26,10.044292649768035,10.168372512977117,9.92641634706766,10.075313114783864,63675.0
2007-06-27,10.106330929787989,10.106330929787989,9.957435512737309,10.00706731842087,82125.0
2007-06-28,9.95743386957868,10.174573732432448,9.95743386957868,10.081513030503247,75263.0
2007-06-29,10.112540101653831,10.112540101653831,9.932623470010975,9.94503192671496,89775.0
2007-07-03,9.87678413496811,10.174577012792868,9.87678413496811,10.137352320648938,92025.0
2007-07-04,9.938825044233178,10.19318902008128,9.938825044233178,10.112537401134745,30713.0
2007-07-05,10.081513030503247,10.112533486352277,10.050493240272107,10.081513030503247,72000.0
2007-07-06,10.081516280860187,10.199392586731356,10.050496480628029,10.137352320648938,116100.0
2007-07-09,10.10012892064288,10.149760733945827,10.10012892064288,10.149760733945827,215888.0
2007-07-10,9.99466296968976,10.112539305386008,9.99466296968976,10.03188700563402,43875.0
2007-07-11,9.988462016037188,10.031889625568231,9.926421718054852,9.994665579902517,49500.0
2007-07-12,9.945030903970231,10.19939492158664,9.88919485139944,10.155967324443749,118238.0
2007-07-13,10.050497472639965,10.236618289257864,10.03188545753999,10.180782243957944,164363.0
2007-07-16,10.050500168863646,10.298661324261108,9.839564384888812,10.242825263982182,786488.0
2007-07-17,10.174581662473797,10.298662251342208,10.106337138910646,10.199397247752756,506700.0
2007-07-18,10.081512958877877,10.236613905785305,10.081512958877877,10.236613905785305,139950.0
2007-07-19,10.17457366014591,10.298654151424705,10.05669739311642,10.236613905785305,356738.0
2007-07-20,10.0504965922796,10.329677459942872,10.0504965922796,10.249025179701569,420863.0
2007-07-23,10.186990437483969,10.34209017996452,10.186990437483969,10.26764209057596,56700.0
2007-07-24,10.34208693212477,10.34208693212477,10.013274862458582,10.013274862458582,107213.0
2007-07-25,10.0504965922796,10.255228740446055,10.019476791702838,10.249025179701569,76950.0
2007-07-26,10.267637039360686,10.267637039360686,9.926416575655418,10.149760733945827,176400.0
2007-07-27,10.050497499534416,10.10633354498375,9.690664984765988,9.889193590109064,100350.0
2007-07-30,9.709276726718668,10.06910989698037,9.467319870961504,9.572789063206192,218363.0
2007-07-31,9.597603194618696,9.75270351503434,9.312218791426956,9.485931123667758,251888.0
2007-08-01,9.399078908531722,9.461119193704,8.995818053339384,9.237774300207466,181463.0
2007-08-02,9.20674973318453,9.504542570296543,9.20674973318453,9.330830248385702,117788.0
2007-08-03,9.330833857487866,9.485934228672084,9.057857816572444,9.361853665477405,131175.0
2007-08-07,8.691819790875352,9.6410333086912,8.691819790875352,9.51074985734112,147488.0
2007-08-08,9.54797023515942,9.976046455587646,9.46731730613884,9.858170173017363,331313.0
2007-08-09,9.740295884326343,9.957436469494027,9.740295884326343,9.79613192069208,544500.0
2007-08-10,9.845766468163726,9.926418764985186,9.616218032975407,9.616218032975407,274838.0
2007-08-13,9.622420200870646,9.83335657361078,9.622420200870646,9.80854033398897,124425.0
2007-08-14,9.746499152288344,9.796131626870157,9.616215071342657,9.6782553317609,36563.0
2007-08-15,9.554176165356,9.721684958793666,9.516952802569788,9.523156363558426,53775.0
2007-08-16,9.46111323330399,9.64723264033098,8.704223828518373,9.076463973808115,74250.0
2007-08-17,9.15091578352557,9.57899279308474,8.902756027884914,9.57899279308474,158625.0
2007-08-20,9.498341825658589,9.703074018587852,9.442505773041518,9.63483017615085,149850.0
2007-08-21,9.641033612291055,9.64723783992909,9.541769963791982,9.616218032975407,173250.0
2007-08-22,9.616215776975327,9.616215776975327,9.430095647681236,9.430095647681236,111938.0
2007-08-23,9.461117308578109,9.61621699217776,9.461117308578109,9.58519652296329,79088.0
2007-08-24,9.57899175111651,9.610012216410915,9.430095647681236,9.430095647681236,109913.0
2007-08-27,9.498341576984576,9.603810117356629,9.479729559932828,9.59760588979997,163913.0
2007-08-28,9.523155776243112,9.523155776243112,9.417687258523213,9.498339536964648,50288.0
2007-08-29,9.448706743126827,9.57899082098191,9.306014214111627,9.417686280844556,60525.0
2007-08-30,9.306014694219222,9.554175077190164,9.243974432071976,9.5045432668432,153450.0
2007-08-31,9.572787690526452,9.616215274681284,9.523155214895144,9.554175012951172,57150.0
2007-09-04,9.473525456628344,9.622422260613442,9.473525456628344,9.616218032975407,56363.0
2007-09-05,9.535356684921345,9.672197493470335,9.510476234575917,9.672197493470335,75825.0
2007-09-06,9.7343943702654,9.7343943702654,9.641093553173214,9.728174093345888,123075.0
2007-09-07,9.498035590345488,9.759278648273051,9.498035590345488,9.715738027395068,58613.0
2007-09-10,9.796596649011176,9.796596649011176,9.62243487445336,9.765496594295213,41400.0
2007-09-11,9.697077162971857,9.952099923291197,9.697077162971857,9.92099986336896,122175.0
2007-09-12,9.95210241076316,10.008082933019375,9.715739760787706,9.964542304373271,101250.0
2007-09-13,9.976981065377789,10.076501530985167,9.833919311639123,9.896120103148991,74475.0
2007-09-14,9.952101030707077,10.07650195157897,9.889900236600935,10.014301824813208,100800.0
2007-09-17,9.983200463029451,10.10760070038166,9.983200463029451,10.032960691438392,35550.0
2007-09-18,9.927221246936918,10.014301824813208,9.921000967324192,10.014301824813208,67613.0
2007-09-19,9.952100338458845,10.045401189458042,9.790378418500024,9.883679269499218,56363.0
2007-09-20,9.883679377723004,9.94588016818366,9.765498743390197,9.815258975354515,58950.0
2007-09-21,9.76549881183423,9.983201246302178,9.76549881183423,9.952100517183707,90675.0
2007-09-24,9.889899228628767,9.933439846799468,9.678417084094333,9.697077253690304,37463.0
2007-09-25,9.64,9.82,9.58,9.61,147155.07539950486
2007-09-26,9.705,9.74,9.58,9.655,20503.03848750844
2007-09-27,9.63,9.655,9.35,9.4,77065.04613999551
2007-09-28,9.44,9.62,9.285,9.285,233273.6889489084
2007-10-01,9.235,9.45,9.205,9.265,112541.07584965114
2007-10-02,9.175,9.425,9.05,9.3,165279.09070447896
2007-10-03,9.18,9.26,9.055,9.085,180018.0058519019
2007-10-04,9.135,9.135,8.895,8.925,267492.6851226649
2007-10-05,8.87,8.975,8.715,8.92,141598.0193562908
2007-10-09,8.92,8.92,8.47,8.515,169491.33468377223
2007-10-10,8.46,8.55,8.16,8.18,183700.202565834
2007-10-11,8.235,8.335,8.23,8.245,140237.4521719559
2007-10-12,8.46,8.62,8.365,8.6,147528.69682646863
2007-10-15,8.71,8.895,8.71,8.88,151013.95453522395
2007-10-16,8.8,8.865,8.71,8.805,75140.67071798335
2007-10-17,8.815,8.92,8.795,8.855,169070.4478955661
2007-10-18,8.895,8.93,8.77,8.83,97758.27143821745
2007-10-19,8.83,8.895,8.65,8.65,151495.61107359894
2007-10-22,8.405,8.625,8.405,8.545,87503.93878010355
2007-10-23,8.495,8.67,8.495,8.55,86790.45689849202
2007-10-24,8.51,8.55,8.405,8.49,36071.34818816116
2007-10-25,8.49,8.675,8.41,8.52,134629.75467026784
2007-10-26,8.52,8.52,8.29,8.46,64688.27368894892
2007-10-29,8.585,8.61,8.335,8.56,100934.0535674094
2007-10-30,8.41,8.615,8.41,8.6,295408.5077650237
2007-10-31,8.52,8.865,8.44,8.825,261769.07494935856
2007-11-01,8.825,8.88,8.615,8.675,281855.7281116363
2007-11-02,8.75,8.865,8.645,8.72,189576.86248030607
2007-11-05,8.675,8.79,8.565,8.675,404076.0747242855
2007-11-06,8.595,8.67,8.515,8.575,188128.5167679496
2007-11-07,8.615,8.64,8.495,8.515,182389.15147422915
2007-11-08,8.495,8.6,8.43,8.515,135963.31307674997
2007-11-09,8.585,8.585,8.34,8.435,173483.00697726762
2007-11-12,8.485,8.485,8.265,8.395,83255.68309700653
2007-11-13,8.32,8.395,8.24,8.36,56928.87688498763
2007-11-14,8.36,8.535,8.31,8.495,45976.81746567635
2007-11-15,8.645,8.645,8.29,8.42,79119.96398829621
2007-11-16,8.37,8.46,8.205,8.305,62433.040738239935
2007-11-19,8.335,8.38,8.15,8.205,187367.76952509567
2007-11-20,8.21,8.31,8.155,8.21,36571.010578438
2007-11-21,8.21,8.21,7.98,8.075,70708.98041863606
2007-11-22,8.15,8.15,7.835,7.99,54258.38397479181
2007-11-23,7.845,8.06,7.845,8.06,32427.4139095206
2007-11-26,8.11,8.15,8.03,8.085,191133.24330407384
2007-11-27,8.135,8.135,8.06,8.105,307191.0871033086
2007-11-28,8.115,8.16,8.03,8.085,257050.41638532525
2007-11-29,8.15,8.24,8.025,8.165,133212.9191987396
2007-11-30,8.165,8.24,8.03,8.115,356171.50573936536
2007-12-03,8.09,8.27,8.09,8.245,94089.5791132118
2007-12-04,8.265,8.33,8.165,8.24,88488.63380598696
2007-12-05,8.2,8.39,8.2,8.345,242106.6846725186
2007-12-06,8.335,8.675,8.335,8.675,98936.52937204592
2007-12-07,8.585,8.66,8.395,8.46,43624.803060994826
2007-12-10,8.405,8.865,8.27,8.725,103596.66891739816
2007-12-11,8.52,8.695,8.475,8.67,49206.61715057394
2007-12-12,8.725,8.725,8.265,8.44,113757.59621877113
2007-12-13,8.39,8.61,8.325,8.47,61969.39005176683
2007-12-14,8.42,8.61,8.42,8.545,21138.87013279316
2007-12-17,8.445,8.54,8.02,8.055,104744.54197614224
2007-12-18,8.14,8.29,8.13,8.235,59996.623902768406
2007-12-19,8.265,8.39,8.14,8.285,59837.9473328832
2007-12-20,8.295,8.44,8.265,8.4,49715.28246680171
2007-12-21,8.425,8.89,8.395,8.89,162042.5388251182
2007-12-24,8.845,8.89,8.735,8.89,20471.528246680173
2007-12-27,8.89,8.89,8.67,8.845,17227.098807112314
2007-12-28,8.845,8.95,8.795,8.925,21904.118838622555
2007-12-31,8.81,9.325,8.81,9.265,188305.19918973668
2008-01-02,9.17,9.355,9.165,9.295,107912.44654512718
2008-01-03,9.205,9.295,9.2,9.23,46967.13932027909
2008-01-04,9.14,9.28,9.075,9.095,37780.77875309476
2008-01-07,9.205,9.305,9.045,9.205,96595.76862480308
2008-01-08,9.115,9.265,9.055,9.2,48251.18163403106
2008-01-09,9.14,9.2,8.97,8.98,78593.29282016656
2008-01-10,8.95,9.17,8.925,9.14,86989.64663515643
2008-01-11,9.015,9.17,9.015,9.115,45006.7521944632
2008-01-14,9.145,9.165,9.015,9.045,177341.88611298674
2008-01-15,9.045,9.13,9.015,9.13,31576.63740715733
2008-01-16,9.015,9.09,8.295,8.56,97604.09633130768
2008-01-17,8.54,8.545,8.115,8.37,198874.6342561333
2008-01-18,8.545,8.725,8.265,8.49,180512.0414134594
2008-01-21,8.495,8.495,8.12,8.295,54270.76299797434
2008-01-22,8.205,8.42,8.18,8.375,146722.93495386
2008-01-23,7.92,8.08,7.86,8.06,159122.21471978395
2008-01-24,8.11,8.635,8.005,8.59,121845.59981994148
2008-01-25,8.67,8.735,8.575,8.665,103265.81138870132
2008-01-28,8.485,8.645,8.365,8.425,204602.74589241503
2008-01-29,8.365,8.735,8.365,8.425,61874.85932928202
2008-01-30,8.45,8.61,8.195,8.545,135568.30970065272
2008-01-31,8.54,8.725,8.42,8.725,48317.5782129192
2008-02-01,8.765,9.025,8.675,8.855,128365.96893990548
2008-02-04,8.845,8.945,8.69,8.77,102850.55142921452
2008-02-05,8.715,8.715,8.29,8.335,171842.2237227099
2008-02-06,8.425,8.545,8.4,8.515,64700.65271213145
2008-02-07,8.51,8.545,8.425,8.515,65842.8989421562
2008-02-08,8.45,8.61,8.425,8.61,106728.56178257936
2008-02-11,8.515,8.6,8.515,8.575,277788.6563133018
2008-02-12,8.64,8.7,8.495,8.525,60382.6243529147
2008-02-13,8.625,8.625,8.415,8.475,27707.62997974342
2008-02-14,8.545,8.6,8.39,8.535,54064.82106684673
2008-02-15,8.57,8.57,8.385,8.565,88901.64303398605
2008-02-19,8.57,8.57,8.41,8.535,42266.48660814765
2008-02-20,8.495,8.5,8.24,8.26,63112.76164753545
2008-02-21,8.295,8.345,7.995,8.055,58217.42066171506
2008-02-22,8.13,8.265,8.06,8.135,161668.91739815442
2008-02-25,8.03,8.265,8.03,8.235,109363.04298897144
2008-02-26,8.235,8.325,8.065,8.27,108036.23677695252
2008-02-27,8.22,8.22,7.89,7.97,79966.239027684
2008-02-28,8.04,8.11,7.895,8.11,161378.5730362368
2008-02-29,8.095,8.16,8.015,8.06,57210.21832095432
2008-03-03,7.94,8.235,7.94,8.11,68094.75579563358
2008-03-04,8.13,8.135,7.91,8.005,71407.83254557732
2008-03-05,7.96,8.065,7.92,8.045,269442.94395678595
2008-03-06,8.07,8.135,8.01,8.01,128594.41818591044
2008-03-07,8.07,8.095,7.94,8.02,153350.21381949136
2008-03-10,7.94,8.035,7.915,7.995,62771.77582714383
2008-03-11,8.07,8.07,7.945,7.995,175203.6911996399
2008-03-12,7.945,8.04,7.915,8.005,133033.9860454648
2008-03-13,7.995,7.995,7.575,7.595,140202.56583389602
2008-03-14,7.775,7.82,7.62,7.745,112640.10803511142
2008-03-17,7.585,7.74,7.425,7.54,111365.0686473104
2008-03-18,7.485,7.725,7.475,7.695,67501.6880486158
2008-03-19,7.585,7.88,7.585,7.87,207914.69727661493
2008-03-20,7.87,8.195,7.87,8.09,540219.4463200541
2008-03-24,8.105,8.185,8.09,8.165,125524.42043664191
2008-03-25,8.01,8.355,8.01,8.29,278255.6830970066
2008-03-26,8.31,8.455,8.28,8.41,88951.15912671619
2008-03-27,8.41,8.44,8.165,8.22,53799.23475129418
2008-03-28,8.36,8.415,8.12,8.195,126674.54422687374
2008-03-31,8.135,8.285,8.07,8.165,105162.05266711682
2008-04-01,8.135,8.46,8.095,8.415,200239.70290344363
2008-04-02,8.415,8.43,8.27,8.415,180129.41706054469
2008-04-03,8.29,8.445,8.29,8.405,58135.26896241279
2008-04-04,8.31,8.385,8.265,8.32,180760.74724285395
2008-04-07,8.315,8.515,8.29,8.415,192349.7636731938
2008-04-08,8.445,8.535,8.36,8.445,92214.7197839298
2008-04-09,8.365,8.505,8.26,8.295,123169.0299347288
2008-04-10,8.29,8.37,8.27,8.31,19922.349763673195
2008-04-11,8.235,8.39,8.235,8.265,55627.95408507765
2008-04-14,8.235,8.47,8.235,8.37,45730.36236776953
2008-04-15,8.32,8.34,8.135,8.19,47361.01733063246
2008-04-16,8.205,8.235,8.095,8.105,379624.1278415485
2008-04-17,8.07,8.36,8.07,8.345,49800.81026333559
2008-04-18,8.355,8.415,8.165,8.415,30938.55503038488
2008-04-21,8.33,8.335,8.045,8.055,76574.3866756696
2008-04-22,8.19,8.19,8.015,8.08,38731.712806662166
2008-04-23,8.085,8.26,8.085,8.24,352317.12806662166
2008-04-24,8.22,8.22,7.51,7.83,2950878.9106459604
2008-04-25,7.7,7.805,7.475,7.475,159356.29079450824
2008-04-28,7.59,7.59,6.915,7.435,191967.13932027912
2008-04-29,7.165,7.3,7.1,7.285,100501.91312176458
2008-04-30,7.32,7.445,7.225,7.26,252362.1426963764
2008-05-01,7.225,7.45,7.195,7.445,151386.45059644387
2008-05-02,7.4,7.51,7.365,7.41,171857.97884312403
2008-05-05,7.41,7.45,7.14,7.16,156151.2491559757
2008-05-06,7.24,7.475,7.195,7.215,148648.43574161603
2008-05-07,7.3,7.32,7.17,7.17,146717.3081251407
2008-05-08,7.25,7.25,7.07,7.16,102194.46320054018
2008-05-09,7.195,7.195,7.05,7.07,163214.04456448348
2008-05-12,7.135,7.135,7.07,7.085,195271.2131442719
2008-05-13,7.07,7.1,6.975,7.015,139112.08642808915
2008-05-14,7.06,7.11,6.96,6.96,254394.5532297997
2008-05-15,7.01,7.16,6.95,7.16,109202.11568759847
2008-05-16,7.19,7.34,7.14,7.235,562904.5689849202
2008-05-20,7.385,7.39,7.215,7.24,179816.56538374972
2008-05-21,7.345,7.345,7.075,7.14,121767.94958361468
2008-05-22,7.015,7.19,6.975,7.135,140644.83457123567
2008-05-23,7.12,7.375,7.06,7.17,158467.2518568535
2008-05-26,7.295,7.44,7.265,7.345,24188.61129867207
2008-05-27,7.37,7.375,7.235,7.265,107003.15102408284
2008-05-28,7.195,7.325,7.195,7.26,58659.689399054696
2008-05-29,7.225,7.66,7.21,7.51,361154.62525320734
2008-05-30,7.61,7.71,7.36,7.36,549947.1078100383
2008-06-02,7.4,7.51,7.385,7.475,104189.73666441596
2008-06-03,7.445,7.51,7.3,7.35,82105.55930677471
2008-06-04,7.35,7.475,7.35,7.415,80753.99504839073
2008-06-05,7.45,7.45,7.265,7.265,105463.65068647312
2008-06-06,7.315,7.35,7.22,7.225,159229.12446545128
2008-06-09,7.25,7.32,7.12,7.13,149531.84785055145
2008-06-10,7.095,7.13,7.015,7.045,152465.6763448121
2008-06-11,7.03,7.065,6.825,6.885,153750.8440243079
2008-06-12,6.785,6.995,6.785,6.895,88380.59869457575
2008-06-13,6.88,7.13,6.855,7.09,181971.6407832545
2008-06-16,7.175,7.175,6.995,7.02,86575.51204141347
2008-06-17,7.02,7.03,6.885,6.905,160328.6067972091
2008-06-18,6.855,6.965,6.845,6.95,56636.28179158227
2008-06-19,7.0,7.095,6.945,7.045,176792.70762997976
2008-06-20,7.095,7.155,7.055,7.12,904150.3488633808
2008-06-23,7.155,7.155,6.82,6.82,78729.46207517444
2008-06-24,6.87,6.925,6.81,6.825,86516.9930227324
2008-06-25,6.905,6.98,6.845,6.935,101468.60229574612
2008-06-26,6.905,6.925,6.81,6.83,73647.31037587217
2008-06-27,6.825,6.895,6.6,6.735,81067.97209092956
2008-06-30,6.72,6.97,6.655,6.86,69877.33513391853
2008-07-02,6.845,7.0,6.405,6.43,154841.3234301148
2008-07-03,6.32,6.685,6.32,6.49,184063.69570110287
2008-07-04,6.65,6.68,6.435,6.525,18345.71235651587
2008-07-07,6.585,6.585,6.345,6.41,75895.79113211794
2008-07-08,6.34,6.405,6.12,6.305,83004.72653612425
2008-07-09,6.305,6.34,6.12,6.235,48200.54017555706
2008-07-10,6.26,6.44,6.16,6.26,48031.73531397705
2008-07-11,6.28,6.335,6.07,6.29,122329.5070898042
2008-07-14,6.19,6.265,6.01,6.12,114715.28246680171
2008-07-15,6.09,6.185,6.025,6.13,74570.11028584291
2008-07-16,6.13,6.245,6.02,6.02,111967.13932027912
2008-07-17,5.965,6.235,5.965,6.12,157034.66126491112
2008-07-18,6.13,6.43,6.12,6.355,91951.38419986496
2008-07-21,6.34,6.575,6.23,6.515,112247.35539050192
2008-07-22,6.405,6.5,6.26,6.295,155568.30970065272
2008-07-23,6.39,6.39,6.22,6.28,68496.51136619401
2008-07-24,6.215,6.215,6.035,6.085,125067.521944632
2008-07-25,6.065,6.14,6.025,6.065,202582.71438217425
2008-07-28,6.24,6.24,6.06,6.115,135776.50236326808
2008-07-29,6.155,6.435,6.075,6.435,97780.77875309475
2008-07-30,6.475,6.66,6.465,6.565,83471.75331982895
2008-07-31,6.56,6.705,6.56,6.63,107054.91784830073
2008-08-01,6.7,6.78,6.63,6.77,26516.99302273239
2008-08-05,6.59,6.72,6.53,6.685,113229.7996848976
2008-08-06,6.685,6.935,6.685,6.855,57336.25928426739
2008-08-07,6.905,6.995,6.81,6.965,163392.97771775827
2008-08-08,6.97,6.97,6.76,6.9,42950.70898041864
2008-08-11,6.905,6.905,6.725,6.81,172142.69637632233
2008-08-12,6.905,6.97,6.755,6.875,50491.78483006978
2008-08-13,6.8,6.995,6.78,6.8,46169.25500787757
2008-08-14,6.825,6.845,6.75,6.81,30725.860904794063
2008-08-15,6.685,6.895,6.685,6.885,65994.82331757822
2008-08-18,6.88,6.925,6.85,6.91,36252.53207292371
2008-08-19,6.85,6.945,6.72,6.72,32704.25388251182
2008-08-20,6.685,6.755,6.46,6.65,129257.25860904796
2008-08-21,6.28,6.485,6.19,6.45,120616.700427639
2008-08-22,6.405,6.435,6.04,6.155,204439.5678595544
2008-08-25,5.65,5.885,5.43,5.525,1049956.1107359894
2008-08-26,5.495,5.495,4.99,5.015,1640875.5345487285
2008-08-27,5.015,5.285,4.77,5.205,2409287.6434841324
2008-08-28,5.21,5.495,5.155,5.335,526190.6369570111
2008-08-29,5.525,5.525,5.405,5.495,306854.6027458924
2008-09-02,5.525,5.525,5.025,5.305,300889.03893765475
2008-09-03,5.33,20.015,5.115,5.45,336897.36664415937
2008-09-04,5.52,5.52,5.305,5.33,227294.6207517444
2008-09-05,5.395,5.395,5.185,5.36,138430.11478730588
2008-09-08,5.545,5.545,5.21,5.255,200471.5282466802
2008-09-09,5.35,5.485,5.26,5.4,269489.08395228453
2008-09-10,5.46,5.675,5.395,5.605,355113.6619401306
2008-09-11,5.645,5.675,5.43,5.47,170304.9741165879
2008-09-12,5.47,5.485,5.35,5.395,277026.7837047041
2008-09-15,5.45,5.52,5.36,5.36,181560.8822867432
2008-09-16,5.42,5.425,5.235,5.425,174260.63470627955
2008-09-17,5.425,5.455,5.305,5.45,195572.81116362807
2008-09-18,5.615,5.84,5.455,5.52,430516.54287643486
2008-09-19,5.93,6.18,5.675,6.055,426941.2559081702
2008-09-22,6.12,6.12,5.865,5.93,185599.819941481
2008-09-23,5.905,5.94,5.79,5.79,296275.0393878011
2008-09-24,5.89,5.89,5.625,5.675,317022.28224172856
2008-09-25,5.675,5.725,5.57,5.645,153972.54107584967
2008-09-26,5.675,5.735,5.455,5.65,100748.3682196714
2008-09-29,5.615,5.65,5.43,5.43,258304.07382399283
2008-09-30,5.46,5.605,5.395,5.395,179876.20976817468
2008-10-01,5.575,5.625,5.41,5.615,131553.00472653614
2008-10-02,5.64,5.955,5.455,5.455,163552.77965338738
2008-10-03,5.65,5.65,5.14,5.165,205769.7501688049
2008-10-06,5.36,5.36,4.84,4.915,310548.0531172632
2008-10-07,5.04,5.205,4.93,5.045,226189.5115912672
2008-10-08,4.9,5.195,4.825,4.88,204078.3254557732
2008-10-09,5.04,5.04,4.43,4.615,286417.9608372721
2008-10-10,4.445,4.695,4.32,4.48,190535.6740940806
2008-10-14,4.925,5.04,4.125,4.415,419773.8014854829
2008-10-15,4.445,4.575,4.41,4.535,194309.02543326584
2008-10-16,4.505,4.605,4.39,4.55,266089.35404006304
2008-10-17,4.55,4.665,4.49,4.585,107554.58023857756
2008-10-20,4.915,4.985,4.725,4.95,191183.88476254785
2008-10-21,4.95,4.995,4.855,4.89,114083.95228449246
2008-10-22,4.89,4.95,4.615,4.665,77364.39342786407
2008-10-23,4.85,4.855,4.635,4.73,113550.52892189963
2008-10-24,4.445,4.77,4.445,4.665,87967.58946657664
2008-10-27,4.605,4.73,4.51,4.51,127284.49246004951
2008-10-28,4.73,4.76,4.505,4.52,118250.0562682872
2008-10-29,4.555,4.75,4.555,4.665,151374.07157326132
2008-10-30,4.88,4.985,4.795,4.89,176020.70672968717
2008-10-31,5.045,5.36,4.9,5.215,243665.31622777405
2008-11-03,5.235,5.62,5.235,5.54,110729.23700202566
2008-11-04,5.625,5.915,5.58,5.74,221056.7184334909
2008-11-05,5.74,5.795,5.55,5.55,59707.404906594646
2008-11-06,5.55,5.55,5.395,5.45,150426.5136169255
2008-11-07,5.505,5.645,5.45,5.525,106473.1037587216
2008-11-10,5.675,5.675,5.615,5.67,137583.8397479181
2008-11-11,5.67,5.67,5.5,5.54,55895.79113211794
2008-11-12,5.54,5.66,5.54,5.64,97608.59779428317
2008-11-13,5.615,5.835,5.615,5.83,179077.20009002928
2008-11-14,5.865,5.865,5.745,5.83,151317.803286068
2008-11-17,5.84,5.865,5.77,5.82,135145.17218095882
2008-11-18,5.685,5.865,5.685,5.795,123009.22799909972
2008-11-19,5.62,5.835,5.62,5.725,103380.59869457576
2008-11-20,5.52,5.675,5.36,5.45,81962.63785730363
2008-11-21,5.45,5.675,5.435,5.66,195579.5633580914
2008-11-24,5.58,5.725,5.315,5.315,127623.22754895342
2008-11-25,5.36,5.575,5.36,5.55,63673.1937879811
2008-11-26,5.58,5.695,5.52,5.645,198539.27526446097
2008-11-27,5.71,5.71,5.645,5.695,81316.67792032412
2008-11-28,5.605,5.83,5.575,5.77,55112.53657438668
2008-12-01,5.395,5.835,5.395,5.805,196214.26963763224
2008-12-02,5.74,5.99,5.675,5.89,164321.40445644836
2008-12-03,5.68,6.18,5.68,6.15,219368.6698176908
2008-12-04,6.145,6.485,6.145,6.44,268997.2991222147
2008-12-05,6.395,6.455,6.16,6.405,266863.6056718434
2008-12-08,6.485,6.61,6.43,6.58,170641.45847400406
2008-12-09,6.5,6.795,6.5,6.7,675186.810713482
2008-12-10,6.67,6.965,6.585,6.87,398432.3655187936
2008-12-11,6.655,6.895,6.62,6.68,297776.2772901193
2008-12-12,6.5,6.92,6.49,6.88,205762.99797434168
2008-12-15,6.815,7.285,6.815,7.095,235055.1429214495
2008-12-16,7.19,7.22,6.845,6.975,304731.0375872159
2008-12-17,7.12,7.12,7.12,7.12,0.0
2008-12-18,6.87,7.06,6.81,6.965,336073.5989196489
2008-12-19,6.96,6.96,6.6,6.81,521201.89061444975
2008-12-22,6.775,6.965,6.655,6.91,88782.35426513618
2008-12-23,6.84,7.2,6.775,6.88,178878.0103533649
2008-12-24,6.87,6.965,6.86,6.96,40139.54535223948
2008-12-29,6.935,6.965,6.835,6.905,50527.79653387352
2008-12-30,6.935,6.965,6.845,6.845,59585.86540625704
2008-12-31,6.845,7.1,6.845,7.01,37757.14607247356
2009-01-02,7.01,7.01,6.88,6.96,49754.67026783705
2009-01-05,6.965,6.965,6.845,6.955,43923.02498311952
2009-01-06,6.86,6.955,6.84,6.86,233866.7566959262
2009-01-07,6.905,7.06,6.73,6.91,119660.13954535226
2009-01-08,6.935,6.935,6.79,6.79,130930.67747017782
2009-01-09,6.845,6.86,6.25,6.255,197963.0880036012
2009-01-12,6.32,6.575,6.085,6.455,182129.191987396
2009-01-13,6.525,6.55,6.285,6.515,100607.69750168806
2009-01-14,6.49,6.54,6.35,6.415,31261.53499887464
2009-01-15,6.395,6.61,6.2,6.61,62573.71145622328
2009-01-16,6.66,6.905,6.62,6.755,42771.77582714383
2009-01-19,6.5,6.85,6.5,6.65,22265.361242403786
2009-01-20,6.65,6.8,6.505,6.51,116702.6783704704
2009-01-21,6.515,6.935,6.515,6.89,79322.52982219221
2009-01-22,6.835,6.835,6.605,6.7,31181.634031060097
2009-01-23,6.485,6.795,6.345,6.55,72048.16565383751
2009-01-26,6.46,6.715,6.345,6.715,82124.69052442044
2009-01-27,6.585,6.81,6.5,6.675,48198.28944406933
2009-01-28,6.825,6.835,6.61,6.835,55757.37114562233
2009-01-29,6.775,6.865,6.69,6.865,87631.10510916049
2009-01-30,6.93,6.935,6.81,6.905,199306.7747017781
2009-02-02,6.87,6.87,6.69,6.8,82904.5689849201
2009-02-03,6.87,6.87,6.715,6.75,43602.295746117496
2009-02-04,6.72,6.81,6.53,6.625,45851.90186810714
2009-02-05,6.785,6.81,6.585,6.755,49810.93855503039
2009-02-06,6.755,6.81,6.65,6.745,56507.99009678146
2009-02-09,6.72,6.73,6.54,6.55,64620.751744316905
2009-02-10,6.505,6.565,6.1,6.285,202336.2592842674
2009-02-11,6.265,6.455,6.205,6.36,100518.7936079226
2009-02-12,6.39,6.42,6.275,6.395,71708.30519918974
2009-02-13,6.325,6.35,6.275,6.335,60210.44339410309
2009-02-17,6.3,6.3,5.935,6.18,81466.3515642584
2009-02-18,5.96,6.01,5.705,5.795,124343.91177132569
2009-02-19,5.94,6.1,5.755,5.945,74041.18838622553
2009-02-20,5.705,6.255,5.7,5.87,52338.51001575513
2009-02-23,5.94,6.08,5.61,5.78,98954.5352239478
2009-02-24,5.825,5.985,5.625,5.97,278149.8987170831
2009-02-25,5.7,5.765,5.455,5.54,246069.09745667345
2009-02-26,5.54,5.635,5.13,5.255,264659.0141796084
2009-02-27,5.29,5.385,5.035,5.11,308162.2777402656
2009-03-02,5.065,5.075,4.79,4.97,226071.3481881612
2009-03-03,4.995,5.125,4.75,4.75,111942.38127391404
2009-03-04,4.75,4.99,4.6,4.91,199930.22732388027
2009-03-05,5.03,5.3,4.79,5.185,228625.9284267387
2009-03-06,5.1,5.38,5.1,5.22,84529.5971190637
2009-03-09,5.44,5.44,5.04,5.16,56575.512041413465
2009-03-10,5.32,5.32,5.03,5.105,81278.41548503264
2009-03-11,5.1,5.185,5.09,5.17,230704.4789556606
2009-03-12,5.18,5.28,5.135,5.245,94123.3400855278
2009-03-13,5.27,5.46,5.09,5.39,106715.05739365294
2009-03-16,5.465,5.465,5.175,5.23,100708.98041863609
2009-03-17,5.25,5.365,5.17,5.365,82709.88071123116
2009-03-18,5.24,5.27,5.155,5.195,81617.15057393654
2009-03-19,5.205,5.205,4.96,4.995,129924.60049516094
2009-03-20,5.065,5.085,4.965,4.965,178401.98064370922
2009-03-23,5.07,5.07,4.915,5.06,134638.75759621878
2009-03-24,5.06,5.21,5.03,5.125,243946.6576637408
2009-03-25,5.22,5.365,5.155,5.32,186025.20819266263
2009-03-26,5.345,5.41,5.225,5.34,176406.70717983347
2009-03-27,5.36,5.395,5.265,5.3,66547.3778978168
2009-03-30,5.1,5.24,5.1,5.18,97141.57101057844
2009-03-31,5.13,5.21,5.13,5.18,73774.47670492911
2009-04-01,5.155,5.465,5.155,5.44,86132.11793832996
2009-04-02,5.51,5.76,5.49,5.64,149516.09273013732
2009-04-03,5.56,5.57,5.46,5.49,37137.06954760297
2009-04-06,5.475,5.535,5.38,5.535,43095.88116137745
2009-04-07,5.535,5.56,5.415,5.46,45909.29552104435
2009-04-08,5.42,5.46,5.345,5.43,62229.34953860005
2009-04-09,5.41,5.56,5.41,5.46,60525.54580238578
2009-04-13,5.435,5.5,5.395,5.395,37960.83727211344
2009-04-14,5.125,5.41,5.06,5.41,171501.23790231827
2009-04-15,5.315,5.41,5.22,5.345,201892.8651811839
2009-04-16,5.34,5.41,5.25,5.345,286636.2817915823
2009-04-17,5.345,5.44,5.345,5.44,84158.22642358768
2009-04-20,5.5,5.5,5.25,5.325,90532.29799684898
2009-04-21,5.28,5.34,5.24,5.34,67246.23002475806
2009-04-22,5.28,5.41,5.28,5.35,45384.87508440243
2009-04-23,5.39,5.51,5.35,5.365,99735.53905019132
2009-04-24,5.465,5.475,5.35,5.405,28690.074274139097
2009-04-27,5.395,5.395,5.32,5.38,41504.61399954986
2009-04-28,5.38,5.39,5.32,5.38,27054.9178483007
2009-04-29,5.41,5.52,5.31,5.475,95426.51361692551
2009-04-30,5.5,5.5,5.36,5.36,148261.3099257259
2009-05-01,5.45,5.45,5.36,5.41,67061.6700427639
2009-05-04,5.385,5.455,5.335,5.415,92686.24803060996
2009-05-05,5.38,5.415,5.295,5.345,108657.43866756697
2009-05-06,5.405,5.405,5.25,5.275,125077.65023632682
2009-05-07,5.265,5.34,5.255,5.29,186625.0281341436
2009-05-08,5.335,5.38,5.315,5.38,72219.22124690525
2009-05-11,5.315,5.39,5.31,5.31,62197.83929777178
2009-05-12,5.31,5.405,5.31,5.36,95894.66576637408
2009-05-13,5.38,5.41,5.28,5.39,85456.89849200992
2009-05-14,5.38,5.45,5.335,5.37,63971.41571010579
2009-05-15,5.37,5.475,5.35,5.475,33120.63920774252
2009-05-19,5.41,5.5,5.37,5.465,93982.66936754444
2009-05-20,5.415,5.72,5.41,5.6,210964.43844249385
2009-05-21,5.6,5.6,5.535,5.555,66604.771550754
2009-05-22,5.535,5.6,5.395,5.395,53604.546477605225
2009-05-25,5.415,5.455,5.38,5.43,16015.079900967816
2009-05-26,5.43,5.535,5.41,5.485,62380.14854827819
2009-05-27,5.44,5.6,5.39,5.46,91523.7452171956
2009-05-28,5.57,5.57,5.42,5.44,110811.38870132796
2009-05-29,5.38,5.435,5.36,5.36,203228.6743191537
2009-06-01,5.36,5.52,5.36,5.465,90025.88341210895
2009-06-02,5.46,5.46,5.36,5.405,42718.88363718209
2009-06-03,5.405,5.45,5.365,5.45,33559.53184785056
2009-06-04,5.43,5.5,5.39,5.46,29454.197614224624
2009-06-05,5.415,5.505,5.415,5.505,45348.8633805987
2009-06-08,5.465,5.595,5.43,5.555,52615.34998874635
2009-06-09,5.5,5.635,5.465,5.625,310886.78820616705
2009-06-10,5.64,5.64,5.535,5.565,211922.12469052445
2009-06-11,5.51,5.565,5.475,5.53,400299.3472878686
2009-06-12,5.535,5.595,5.535,5.595,65674.0940805762
2009-06-15,5.535,5.635,5.495,5.61,98596.66891739816
2009-06-16,5.69,5.69,5.485,5.53,46075.84965113663
2009-06-17,5.52,5.53,5.335,5.37,78615.8001350439
2009-06-18,5.365,5.435,5.28,5.385,52261.98514517218
2009-06-19,5.435,5.435,5.305,5.42,81228.89939230251
2009-06-22,5.42,5.42,5.335,5.365,78709.20549178484
2009-06-23,5.395,5.465,5.34,5.43,64799.68489759173
2009-06-24,5.43,5.465,5.36,5.39,43944.40693225298
2009-06-25,5.455,5.465,5.38,5.42,50292.59509340536
2009-06-26,5.42,5.535,5.395,5.53,67589.46657663741
2009-06-29,5.555,5.565,5.495,5.545,21450.59644384425
2009-06-30,5.565,5.66,5.545,5.59,58427.86405581814
2009-07-02,5.51,5.615,5.51,5.595,29466.57663740716
2009-07-03,5.475,5.595,5.475,5.595,9826.69367544452
2009-07-06,5.53,5.53,5.42,5.435,38225.29822192213
2009-07-07,5.37,5.475,5.18,5.265,91069.09745667342
2009-07-08,5.255,5.27,5.14,5.2,69357.41616025209
2009-07-09,5.3,5.3,5.115,5.115,61034.21111861355
2009-07-10,5.13,5.2,5.115,5.115,55082.15169930228
2009-07-13,5.23,5.23,5.115,5.18,53289.44406932253
2009-07-14,5.145,5.2,5.115,5.16,45531.17263110511
2009-07-15,5.245,5.55,5.245,5.475,186523.7452171956
2009-07-16,5.59,5.805,5.59,5.66,132622.10218320956
2009-07-17,5.66,5.69,5.6,5.665,271730.8125140671
2009-07-20,5.725,5.735,5.57,5.69,75527.79653387352
2009-07-21,5.66,5.78,5.655,5.755,230826.01845599824
2009-07-22,5.755,5.755,5.69,5.73,40968.93990546928
2009-07-23,5.755,5.77,5.67,5.755,82320.50416385326
2009-07-24,5.755,5.955,5.59,5.93,205362.36776952512
2009-07-27,6.01,6.035,5.59,5.66,69485.7078550529
2009-07-28,5.685,5.735,5.615,5.725,49476.704929101965
2009-07-29,5.695,6.015,5.55,6.015,165292.59509340537
2009-07-30,5.915,5.965,5.68,5.725,93878.01035336484
2009-07-31,5.755,5.875,5.69,5.85,109128.96691424714
2009-08-04,5.575,5.875,5.57,5.865,216774.7017780779
2009-08-05,5.77,5.99,5.77,5.98,159505.96443844252
2009-08-06,6.01,6.01,5.89,5.98,120715.73261309927
2009-08-07,5.885,6.01,5.785,5.915,44136.8444744542
2009-08-10,5.85,5.915,5.81,5.82,165480.53117263113
2009-08-11,5.82,5.895,5.78,5.855,92069.54760297095
2009-08-12,5.845,5.915,5.825,5.865,60104.65901417961
2009-08-13,5.82,5.875,5.77,5.875,38986.045464776056
2009-08-14,5.82,5.915,5.785,5.885,58836.37182084178
2009-08-17,5.865,5.865,5.82,5.84,52348.63830744992
2009-08-18,5.845,5.87,5.82,5.87,45086.65316227775
2009-08-19,5.875,5.915,5.84,5.895,81673.41886112987
2009-08-20,5.895,5.915,5.82,5.895,38479.63088003601
2009-08-21,5.91,5.915,5.87,5.9,24280.891289669144
2009-08-24,5.915,5.915,5.8,5.85,63475.12941706055
2009-08-25,5.895,5.895,5.825,5.89,35064.14584740041
2009-08-26,5.865,5.915,5.83,5.875,84231.37519693901
2009-08-27,5.82,5.9,5.82,5.9,24238.12739140221
2009-08-28,5.83,5.935,5.83,5.935,153261.3099257259
2009-08-31,5.84,5.885,5.83,5.875,48984.92009903219
2009-09-01,5.83,5.915,5.825,5.885,131957.0110285843
2009-09-02,5.85,5.85,5.785,5.825,74600.49516092731
2009-09-03,5.82,5.825,5.765,5.765,24303.39860454648
2009-09-04,5.775,5.8,5.705,5.775,50857.52869682647
2009-09-08,5.8,5.8,5.635,5.645,82222.59734413686
2009-09-09,5.71,5.775,5.67,5.675,76329.05694350664
2009-09-10,5.73,5.75,5.635,5.705,61901.868107134826
2009-09-11,5.715,5.715,5.635,5.675,76616.02520819267
2009-09-14,5.695,5.75,5.665,5.69,153938.78010353367
2009-09-15,5.73,5.82,5.715,5.8,155227.3238802611
2009-09-16,5.78,5.83,5.67,5.735,183546.02745892416
2009-09-17,5.735,5.735,5.65,5.685,144486.83322079678
2009-09-18,5.685,5.825,5.65,5.75,325208.1926626154
2009-09-21,5.78,5.94,5.72,5.865,308291.6948008103
2009-09-22,5.91,5.975,5.885,5.935,94466.57663740715
2009-09-23,5.94,5.975,5.93,5.935,126648.6608147648
2009-09-24,5.945,5.975,5.75,5.775,165192.43754220122
2009-09-25,5.78,5.875,5.75,5.855,47507.314877335135
2009-09-28,5.865,5.965,5.845,5.96,115773.12626603647
2009-09-29,5.975,6.08,5.94,6.07,214370.9205491785
2009-09-30,6.035,6.165,6.01,6.1,164555.48053117265
2009-10-01,6.075,6.205,5.99,6.03,211335.80913796983
2009-10-02,5.945,6.2,5.945,6.16,120537.92482556832
2009-10-05,6.135,6.545,6.125,6.495,141931.12761647537
2009-10-06,6.54,6.7,6.485,6.63,155835.02138194916
2009-10-07,6.7,6.97,6.555,6.745,114942.6063470628
2009-10-08,6.81,6.82,6.555,6.565,66006.07697501688
2009-10-09,6.565,6.59,6.43,6.525,69709.65563808239
2009-10-13,6.46,6.51,6.3,6.34,47991.22214719784
2009-10-14,6.345,6.415,6.295,6.41,55570.56043214045
2009-10-15,6.39,6.55,6.39,6.45,60989.196488858885
2009-10-16,6.42,6.55,6.39,6.51,39225.74836821968
2009-10-19,6.55,6.55,6.44,6.5,32252.98221922125
2009-10-20,6.46,6.73,6.46,6.72,66941.25590817016
2009-10-21,6.655,6.765,6.495,6.585,54825.568309700655
2009-10-22,6.62,6.62,6.485,6.575,74453.07224848076
2009-10-23,6.55,6.835,6.55,6.82,64769.30002250732
2009-10-26,6.865,6.9,6.495,6.5,67878.68557281117
2009-10-27,6.52,6.795,6.52,6.72,103037.36214269638
2009-10-28,6.88,7.16,6.775,6.905,298356.96601395454
2009-10-29,6.905,7.31,6.905,7.24,187960.83727211345
2009-10-30,7.295,7.355,7.005,7.2,88431.24015304974
2009-11-02,7.21,7.22,7.07,7.13,89616.25028134145
2009-11-03,7.15,7.225,7.09,7.225,195666.2165203692
2009-11-04,7.195,7.255,7.155,7.225,93315.32748143148
2009-11-05,7.185,7.225,7.13,7.225,167115.68759846952
2009-11-06,7.195,7.225,7.155,7.225,51665.54130092281
2009-11-09,7.085,7.225,7.085,7.205,44017.555705604325
2009-11-10,7.165,7.25,7.165,7.25,262252.98221922125
2009-11-11,7.24,7.34,7.2,7.315,82797.65923925277
2009-11-12,7.27,7.29,7.16,7.24,116730.81251406707
2009-11-13,7.255,7.29,7.175,7.255,94307.90006752196
2009-11-16,7.23,7.585,7.23,7.58,150959.93697951836
2009-11-17,7.54,7.58,7.42,7.48,42480.30609948234
2009-11-18,7.48,7.705,7.48,7.68,126955.88566284045
2009-11-19,7.615,7.695,7.49,7.625,88937.6547377898
2009-11-20,7.645,7.735,7.57,7.645,166331.3076749944
2009-11-23,7.58,7.705,7.58,7.65,80021.38194913347
2009-11-24,7.545,7.58,7.375,7.42,66782.57933828495
2009-11-25,7.45,7.545,7.39,7.515,69510.46590141796
2009-11-26,7.31,7.475,7.31,7.42,24194.238127391403
2009-11-27,7.335,7.5,7.335,7.49,17969.840198064372
2009-11-30,7.515,7.515,7.225,7.335,74393.42786405582
2009-12-01,7.33,7.745,7.315,7.625,230530.04726536127
2009-12-02,7.61,7.74,7.365,7.365,282417.2856178258
2009-12-03,7.39,7.475,7.265,7.385,78340.08552779655
2009-12-04,7.385,7.455,7.335,7.355,56099.48233175783
2009-12-07,7.405,7.41,7.25,7.25,162364.39342786407
2009-12-08,7.255,7.285,7.055,7.135,121726.31105109162
2009-12-09,7.13,7.245,7.09,7.155,119244.87958586542
2009-12-10,7.12,7.19,7.115,7.19,70821.51699302274
2009-12-11,7.16,7.205,7.11,7.16,92518.5685347738
2009-12-14,7.12,7.12,6.98,7.065,137583.8397479181
2009-12-15,7.03,7.175,6.995,7.12,55091.15462525321
2009-12-16,7.1,7.11,7.0,7.025,46341.435966689176
2009-12-17,6.95,7.085,6.915,7.005,115059.64438442494
2009-12-18,7.005,7.045,6.885,6.895,80794.50821516993
2009-12-21,6.9,7.16,6.895,7.14,86353.81498987171
2009-12-22,7.09,7.285,7.085,7.165,59405.80688723836
2009-12-23,7.205,7.43,7.205,7.345,60440.01800585191
2009-12-24,7.39,7.715,7.345,7.625,82631.10510916049
2009-12-29,7.62,7.7,7.605,7.635,126863.60567184335
2009-12-30,7.56,7.63,7.52,7.555,36129.867206842224
2009-12-31,7.535,7.535,7.41,7.52,32721.13436866982
2010-01-04,7.5,7.5,7.345,7.45,35677.470177807794
2010-01-05,7.355,7.36,7.175,7.22,102260.85977942833
2010-01-06,7.22,7.24,7.14,7.16,90545.8023857754
2010-01-07,7.16,7.2,7.155,7.165,47129.19198739591
2010-01-08,7.16,7.19,7.12,7.16,37868.557281116366
2010-01-11,7.185,7.185,7.095,7.12,55247.580463650695
2010-01-12,7.12,7.14,6.975,7.045,137409.40805761874
2010-01-13,7.045,7.095,6.965,6.995,51372.946207517445
2010-01-14,7.005,7.03,6.865,6.885,67476.93000225074
2010-01-15,6.885,6.915,6.755,6.805,72798.78460499663
2010-01-18,6.83,6.855,6.765,6.785,18619.17623227549
2010-01-19,6.83,6.98,6.83,6.98,34706.27954085078
2010-01-20,6.96,7.165,6.93,7.16,104720.90929552104
2010-01-21,7.175,7.23,7.095,7.155,86727.43641683548
2010-01-22,7.18,7.21,6.95,7.04,87873.05874409183
2010-01-25,6.93,7.09,6.93,6.975,37498.3119513842
2010-01-26,6.93,7.025,6.93,6.96,46495.61107359892
2010-01-27,7.005,7.04,6.95,7.0,18870.13279315778
2010-01-28,7.025,7.14,6.965,7.1,73427.86405581815
2010-01-29,7.055,7.19,7.025,7.185,92961.96263785732
2010-02-01,7.095,7.265,7.095,7.255,67382.39927976593
2010-02-02,7.265,7.39,7.13,7.39,79516.0927301373
2010-02-03,7.33,7.43,7.25,7.285,35946.43259059195
2010-02-04,7.285,7.31,7.22,7.25,81384.19986495611
2010-02-05,7.285,7.285,7.22,7.265,296725.18568534777
2010-02-08,7.25,7.27,7.185,7.24,29383.29957236102
2010-02-09,7.24,7.355,7.225,7.345,45119.28876884988
2010-02-10,7.3,7.335,7.255,7.29,61321.179383299575
2010-02-11,7.285,7.36,7.285,7.285,27507.31487733513
2010-02-12,7.27,7.39,7.27,7.39,36435.96668917398
2010-02-16,7.39,7.39,7.285,7.315,50309.47557956336
2010-02-17,7.405,7.45,7.3,7.41,49940.35561557506
2010-02-18,7.445,7.605,7.43,7.53,35347.73801485483
2010-02-19,7.575,7.575,7.32,7.32,29116.5878910646
2010-02-22,7.41,7.41,7.3,7.3,28704.704028809367
2010-02-23,7.295,7.345,7.165,7.22,82099.93247805537
2010-02-24,7.23,7.315,6.96,7.01,97143.82174206618
2010-02-25,6.96,7.01,6.705,6.85,128655.18793607924
2010-02-26,6.875,6.995,6.755,6.85,229559.9819941481
2010-03-01,6.95,6.985,6.855,6.865,64788.431240153055
2010-03-02,6.895,7.04,6.87,7.025,236396.57888813867
2010-03-03,7.03,7.04,6.94,6.98,39442.94395678596
2010-03-04,6.935,6.965,6.87,6.89,39330.40738239928
2010-03-05,6.92,6.93,6.875,6.895,47236.10173306325
2010-03-08,6.95,6.95,6.825,6.89,55144.04681521495
2010-03-09,6.915,6.915,6.715,6.735,172652.48705829395
2010-03-10,6.73,6.73,6.52,6.63,475670.7179833446
2010-03-11,6.655,6.69,6.58,6.665,148322.07967589467
2010-03-12,6.68,6.805,6.67,6.78,100693.22529822194
2010-03-15,6.825,6.825,6.6,6.71,323663.0654962863
2010-03-16,6.76,6.76,6.645,6.655,103157.77627729012
2010-03-17,6.695,6.7,6.63,6.63,64256.13324330408
2010-03-18,6.675,6.675,6.6,6.61,171277.29011928878
2010-03-19,6.58,6.63,6.565,6.62,39431.69029934729
2010-03-22,6.62,6.65,6.565,6.65,28421.111861354944
2010-03-23,6.65,6.655,6.59,6.61,129149.22349763676
2010-03-24,6.605,6.655,6.56,6.645,231092.73013729465
2010-03-25,6.675,6.715,6.58,6.665,72807.78753094756
2010-03-26,6.675,6.8,6.665,6.735,71935.62907945082
2010-03-29,6.78,6.825,6.745,6.775,184414.8098131893
2010-03-30,6.81,6.81,6.7,6.72,44261.76007202341
2010-03-31,6.71,6.745,6.645,6.68,86170.38037362143
2010-04-01,6.665,6.71,6.625,6.69,54157.10105784381
2010-04-05,6.665,6.765,6.665,6.765,48816.11523745218
2010-04-06,6.765,6.765,6.645,6.645,75077.65023632681
2010-04-07,6.69,6.785,6.63,6.785,120013.5043889264
2010-04-08,6.73,6.805,6.73,6.735,109616.25028134145
2010-04-09,6.78,6.78,6.73,6.73,34005.17668242179
2010-04-12,6.76,6.76,6.695,6.735,27256.35831645285
2010-04-13,6.695,6.72,6.59,6.6,72774.02655863157
2010-04-14,6.63,6.67,6.585,6.62,38396.353814989874
2010-04-15,6.6,6.68,6.6,6.68,39169.48008102634
2010-04-16,6.645,6.68,6.545,6.605,71045.46477605222
2010-04-19,6.545,6.65,6.545,6.63,27323.88026108485
2010-04-20,6.63,6.69,6.63,6.65,97702.0031510241
2010-04-21,6.665,6.67,6.63,6.63,167114.56223272564
2010-04-22,6.575,6.67,6.565,6.665,79414.80981318929
2010-04-23,6.65,6.67,6.62,6.62,122142.69637632232
2010-04-26,6.62,6.68,6.59,6.63,53540.40063020482
2010-04-27,6.625,6.67,6.58,6.59,62957.46117488184
2010-04-28,6.56,6.665,6.54,6.63,110094.53072248482
2010-04-29,6.58,6.605,6.34,6.425,418178.0328606798
2010-04-30,6.455,6.455,6.195,6.235,121455.09790681972
2010-05-03,6.205,6.255,6.095,6.15,76911.99639882962
2010-05-04,6.16,6.19,6.005,6.01,145488.40873283817
2010-05-05,6.01,6.125,5.92,6.075,102107.81003826244
2010-05-06,6.19,6.19,5.94,5.985,141870.35786630656
2010-05-07,5.985,6.06,5.835,5.85,96503.488633806
2010-05-10,5.97,6.115,5.915,6.08,56057.84379923475
2010-05-11,6.105,6.125,6.015,6.05,51755.57056043215
2010-05-12,5.985,6.06,5.975,6.06,62051.541751069104
2010-05-13,6.015,6.105,5.99,6.03,73762.09768174657
2010-05-14,6.075,6.075,6.01,6.06,88543.77672743643
2010-05-17,6.08,6.1,6.025,6.035,105626.8287193338
2010-05-18,6.035,6.115,6.03,6.105,53430.11478730588
2010-05-19,6.035,6.125,6.03,6.08,48376.09723160027
2010-05-20,6.05,6.06,5.99,6.035,70390.50191312177
2010-05-21,6.005,6.08,6.005,6.04,39143.5966689174
2010-05-25,6.08,6.195,6.025,6.195,154783.9297771776
2010-05-26,6.21,6.21,6.14,6.145,24725.41075849652
2010-05-27,6.27,6.3,6.18,6.295,23766.59914472204
2010-05-28,6.255,6.27,6.18,6.225,20521.04433941031
2010-05-31,6.19,6.255,6.145,6.16,10881.161377447672
2010-06-01,6.16,6.18,6.14,6.15,56629.52959711907
2010-06-02,6.12,6.245,6.115,6.205,506958.1363943282
2010-06-03,6.26,6.3,6.17,6.26,37452.171955885664
2010-06-04,6.26,6.26,6.17,6.225,25306.09948233176
2010-06-07,6.19,6.21,6.17,6.18,21645.2847175332
2010-06-08,6.105,6.105,5.885,6.015,148140.89579113212
2010-06-09,6.005,6.075,5.975,6.02,60724.7355390502
2010-06-10,6.03,6.105,5.975,6.105,62831.420211568766
2010-06-11,6.02,6.085,5.995,6.015,49530.72248480757
2010-06-14,6.04,6.075,5.975,5.99,38690.0742741391
2010-06-15,5.995,6.01,5.975,6.005,41644.15935178933
2010-06-16,5.945,6.005,5.945,5.985,33430.11478730588
2010-06-17,5.975,6.06,5.975,6.04,38331.08260184561
2010-06-18,6.04,6.07,6.01,6.015,37664.86608147648
2010-06-21,6.01,6.04,5.975,5.975,32454.4226873734
2010-06-22,5.985,6.02,5.965,5.975,42013.27931577763
2010-06-23,5.985,6.005,5.955,5.97,17236.101733063246
2010-06-24,5.945,5.97,5.925,5.925,31243.52914697277
2010-06-25,5.99,5.99,5.845,5.905,111408.9579113212
2010-06-28,5.925,5.925,5.815,5.82,54813.18928651812
2010-06-29,5.825,5.825,5.77,5.81,56285.16767949584
2010-06-30,5.715,5.835,5.53,5.825,118630.42988971416
2010-07-02,5.76,5.8,5.64,5.67,16079.22574836822
2010-07-05,5.585,5.71,5.53,5.565,37911.3211793833
2010-07-06,5.565,5.735,5.5,5.645,56626.15349988747
2010-07-07,5.64,5.76,5.585,5.76,29505.964438442497
2010-07-08,5.76,5.88,5.75,5.82,29031.060094530727
2010-07-09,5.88,5.88,5.79,5.845,24879.585865406258
2010-07-12,5.77,5.885,5.77,5.845,49762.54782804412
2010-07-13,5.815,5.885,5.81,5.86,23156.65091154625
2010-07-14,5.835,5.905,5.8,5.88,57277.74026558632
2010-07-15,5.865,5.88,5.815,5.835,114611.74881836596
2010-07-16,5.815,5.845,5.745,5.78,72610.84852577088
2010-07-19,5.78,5.845,5.715,5.815,34408.05761872609
2010-07-20,5.695,5.815,5.695,5.75,27587.21584514968
2010-07-21,5.75,6.075,5.73,6.01,94540.85077650235
2010-07-22,6.04,6.29,6.035,6.235,72762.77290119289
2010-07-23,6.295,6.375,6.135,6.27,33945.532297996855
2010-07-26,6.19,6.3,6.19,6.215,21708.305199189737
2010-07-27,6.235,6.245,6.03,6.14,30220.571685797888
2010-07-28,6.1,6.1,5.925,6.05,52241.72856178258
2010-07-29,6.04,6.04,5.955,6.005,147951.8343461625
2010-07-30,6.01,6.01,5.945,5.985,74078.32545577313
2010-08-03,5.975,5.975,5.89,5.91,76079.22574836823
2010-08-04,5.905,5.975,5.905,5.945,157725.6358316453
2010-08-05,5.945,5.975,5.875,5.875,49816.56538374972
2010-08-06,5.845,5.865,5.79,5.825,31334.683772225977
2010-08-09,5.755,5.845,5.755,5.845,34010.80351114112
2010-08-10,5.82,6.17,5.82,6.135,179135.71910871036
2010-08-11,6.185,6.62,6.185,6.245,294409.18298447
2010-08-12,6.38,6.665,6.325,6.555,206851.22664866084
2010-08-13,6.625,6.78,6.58,6.735,144722.03466126492
2010-08-16,6.79,6.79,6.44,6.7,87277.74026558633
2010-08-17,6.7,6.79,6.665,6.77,59653.38735088905
2010-08-18,6.725,6.82,6.7,6.755,55293.72045914923
2010-08-19,6.77,6.795,6.7,6.755,218316.45284717536
2010-08-20,6.755,6.78,6.625,6.71,62851.67679495837
2010-08-23,6.75,6.865,6.69,6.79,233621.42696376325
2010-08-24,6.715,6.775,6.66,6.745,43235.42651361693
2010-08-25,6.745,6.775,6.68,6.745,54523.97029034437
2010-08-26,6.735,6.79,6.69,6.735,76183.88476254784
2010-08-27,6.735,6.75,6.705,6.71,56791.58226423588
2010-08-30,6.69,6.985,6.69,6.91,109853.70245329732
2010-08-31,6.905,6.925,6.82,6.84,61969.39005176683
2010-09-01,6.9,6.91,6.83,6.845,69828.94440693226
2010-09-02,6.835,6.91,6.835,6.835,34025.43326581139
2010-09-03,6.84,6.965,6.84,6.91,71282.9169480081
2010-09-07,6.895,6.94,6.715,6.78,77032.41053342338
2010-09-08,6.78,6.86,6.78,6.815,131862.4803060995
2010-09-09,6.845,6.91,6.845,6.91,30767.49943731713
2010-09-10,6.93,6.94,6.84,6.845,74200.99032185461
2010-09-13,6.835,7.12,6.82,7.055,255118.16340310604
2010-09-14,7.05,7.335,7.015,7.335,239876.20976817468
2010-09-15,7.295,7.5,7.295,7.485,136226.64866081477
2010-09-16,7.42,7.48,7.23,7.44,102948.45824893093
2010-09-17,7.495,7.5,7.33,7.4,292355.39050191315
2010-09-20,7.37,7.565,7.335,7.5,166368.44474454198
2010-09-21,7.53,7.8,7.505,7.565,227161.82759396805
2010-09-22,7.585,7.67,7.52,7.54,58102.633355840655
2010-09-23,7.465,7.5,7.4,7.435,110222.82241728564
2010-09-24,7.525,7.615,7.425,7.585,87535.44902093182
2010-09-27,7.595,7.66,7.545,7.635,60328.6067972091
2010-09-28,7.635,7.755,7.635,7.695,107525.320729237
2010-09-29,7.695,7.81,7.695,7.81,124917.84830069772
2010-09-30,7.825,7.905,7.795,7.85,135926.17600720236
2010-10-01,7.825,7.825,7.795,7.8,53979.29327031285
2010-10-04,7.8,7.825,7.725,7.805,62647.98559531848
2010-10-05,7.825,8.085,7.72,8.075,161218.7711006077
2010-10-06,8.145,8.15,7.71,7.71,170914.92234976368
2010-10-07,7.72,7.76,7.625,7.735,137245.1046590142
2010-10-08,7.76,7.795,7.695,7.725,105340.98582039164
2010-10-12,7.725,7.87,7.66,7.84,100285.84289894217
2010-10-13,7.84,7.99,7.84,7.89,137258.60904794058
2010-10-14,7.96,7.995,7.865,7.955,132155.07539950486
2010-10-15,7.955,8.085,7.955,8.055,73819.49133468379
2010-10-18,8.035,8.11,7.865,8.085,75599.819941481
2010-10-19,8.085,8.095,7.99,8.04,74017.55570560433
2010-10-20,8.015,8.02,7.875,7.91,217410.53342336265
2010-10-21,7.865,7.945,7.83,7.865,64740.04051316679
2010-10-22,7.865,7.87,7.825,7.83,31800.58519018681
2010-10-25,7.78,7.98,7.78,7.905,51762.322754895344
2010-10-26,7.935,8.11,7.89,8.015,74028.809363043
2010-10-27,7.895,8.015,7.85,7.87,82864.0558181409
2010-10-28,7.825,7.955,7.76,7.87,137493.81048840875
2010-10-29,7.825,8.085,7.8,8.065,74223.49763673195
2010-11-01,7.98,8.475,7.98,8.375,190307.22484807565
2010-11-02,8.41,8.445,8.27,8.38,109114.33715957688
2010-11-03,8.295,8.405,8.25,8.325,241829.84469952737
2010-11-04,8.295,8.4,8.275,8.355,62157.32613099258
2010-11-05,8.41,8.445,8.315,8.38,82480.30609948235
2010-11-08,8.255,8.41,8.23,8.41,107104.43394103085
2010-11-09,8.445,8.445,8.29,8.385,79911.09610623453
2010-11-10,8.385,8.395,8.235,8.26,37810.03826243529
2010-11-11,8.215,8.215,7.905,8.0,101537.249606122
2010-11-12,8.095,8.29,7.97,8.28,91478.73058744092
2010-11-15,8.25,8.25,8.095,8.145,24857.078550528924
2010-11-16,8.085,8.16,8.085,8.11,30840.64821066847
2010-11-17,8.025,8.11,7.935,7.995,28915.14742291245
2010-11-18,7.95,8.445,7.95,8.41,77608.59779428315
2010-11-19,8.41,8.445,8.27,8.27,35777.62772901193
2010-11-22,8.275,8.315,8.175,8.205,22651.36169255008
2010-11-23,8.085,8.295,8.085,8.275,53537.02453297322
2010-11-24,7.53,7.53,7.265,7.44,4687726.76119739
2010-11-25,7.41,7.475,7.37,7.4,146099.48233175784
2010-11-26,7.445,7.445,7.345,7.375,144715.28246680173
2010-11-29,7.425,7.425,7.205,7.26,588760.9723160027
2010-11-30,7.225,7.41,7.225,7.245,370016.880486158
2010-12-01,7.335,7.35,7.245,7.29,147777.40265586317
2010-12-02,7.275,7.345,7.275,7.315,72479.18073373847
2010-12-03,7.315,7.63,7.265,7.605,366722.93495386007
2010-12-06,7.61,7.62,7.41,7.45,228508.89038937647
2010-12-07,7.415,7.475,7.36,7.37,195091.15462525323
2010-12-08,7.42,7.42,7.27,7.295,135972.31600270089
2010-12-09,7.27,7.305,7.21,7.25,150703.35358991675
2010-12-10,7.295,7.345,7.245,7.26,169096.33130767502
2010-12-13,7.245,7.275,7.245,7.245,571749.9437317129
2010-12-14,7.265,7.265,7.205,7.205,643712.5815890165
2010-12-15,7.205,7.395,7.14,7.395,920732.6130992572
2010-12-16,7.2,7.275,7.165,7.21,790588.5662840424
2010-12-17,7.205,7.33,7.205,7.25,372473.5539050192
2010-12-20,7.295,7.315,7.25,7.26,240329.7321629529
2010-12-21,7.225,7.355,7.225,7.345,372231.60027008783
2010-12-22,7.355,7.515,7.345,7.485,188057.618726086
2010-12-23,7.43,7.5,7.415,7.44,189428.3142021157
2010-12-24,7.395,7.46,7.395,7.455,17646.860229574613
2010-12-29,7.37,7.455,7.37,7.45,76126.49110961064
2010-12-30,7.455,7.52,7.455,7.505,129332.65811388702
2010-12-31,7.48,7.515,7.45,7.455,33377.22259734414
2011-01-04,7.52,7.52,7.46,7.48,64238.12739140221
2011-01-05,7.485,7.495,7.41,7.475,149020.93180283593
2011-01-06,7.485,7.56,7.45,7.475,173032.86067972094
2011-01-07,7.46,7.52,7.46,7.505,130073.14877335136
2011-01-10,7.52,7.525,7.485,7.525,139265.136169255
2011-01-11,7.495,7.685,7.48,7.645,360395.0033760973
2011-01-12,7.6,7.8,7.55,7.635,209256.1332433041
2011-01-13,7.655,7.72,7.535,7.6,327740.2655863156
2011-01-14,7.63,7.735,7.545,7.72,223982.66936754447
2011-01-17,7.78,7.78,7.63,7.655,36396.57888813865
2011-01-18,7.665,7.735,7.63,7.65,101365.0686473104
2011-01-19,7.675,7.72,7.655,7.685,147888.81386450597
2011-01-20,7.675,7.685,7.56,7.59,109103.0835021382
2011-01-21,7.59,7.625,7.37,7.395,119625.25320729238
2011-01-24,7.44,7.505,7.395,7.44,47700.87778528022
2011-01-25,7.4,7.44,7.36,7.36,54505.9644384425
2011-01-26,7.36,7.465,7.36,7.44,128009.22799909972
2011-01-27,7.485,7.495,7.395,7.45,86336.93450371371
2011-01-28,7.415,7.495,7.37,7.495,73575.2869682647
2011-01-31,7.48,7.525,7.43,7.495,149027.68399729914
2011-02-01,7.43,7.5,7.395,7.495,280371.3706954761
2011-02-02,7.495,7.515,7.43,7.46,87391.40220571686
2011-02-03,7.495,7.665,7.495,7.605,203430.11478730588
2011-02-04,7.59,7.82,7.59,7.685,192243.9792932704
2011-02-07,7.79,7.815,7.75,7.78,204536.3493135269
2011-02-08,7.79,7.8,7.665,7.665,231441.5935178933
2011-02-09,7.655,7.705,7.565,7.59,63861.12986720685
2011-02-10,7.59,7.715,7.55,7.56,278454.872833671
2011-02-11,7.57,7.57,7.535,7.535,35545.80238577538
2011-02-14,7.525,7.56,7.505,7.525,111482.10668467252
2011-02-15,7.57,7.58,7.43,7.46,88235.42651361693
2011-02-16,7.495,7.56,7.455,7.495,101487.73351339188
2011-02-17,7.485,7.625,7.465,7.505,110576.1872608598
2011-02-18,7.535,7.645,7.515,7.58,47011.028584289896
2011-02-22,7.515,7.675,7.515,7.565,91027.45892415036
2011-02-23,7.54,7.625,7.46,7.465,109948.23317578214
2011-02-24,7.65,7.65,7.46,7.5,134814.314652262
2011-02-25,7.52,7.635,7.515,7.605,171943.5066396579
2011-02-28,7.63,7.71,7.56,7.705,79743.41661039839
2011-03-01,7.705,7.845,7.69,7.74,172196.71393202792
2011-03-02,7.77,8.015,7.74,7.84,168832.9957236102
2011-03-03,7.795,7.875,7.74,7.835,103510.01575512042
2011-03-04,7.835,7.985,7.775,7.86,132445.41976142247
2011-03-07,7.9,8.065,7.865,7.965,51000.45014629755
2011-03-08,7.965,8.045,7.875,7.94,72662.61534998876
2011-03-09,7.91,7.91,7.91,7.91,0.0
2011-03-10,7.91,7.91,7.7,7.74,116798.33445869909
2011-03-11,7.68,7.78,7.645,7.77,79403.55615575063
2011-03-14,7.77,7.88,7.67,7.835,537772.9011928877
2011-03-15,7.835,7.84,7.605,7.815,185211.56875984697
2011-03-16,7.835,7.885,7.795,7.845,82816.7904568985
2011-03-17,7.91,7.91,7.855,7.88,48062.12018906145
2011-03-18,7.91,7.91,7.84,7.88,57887.6884987621
2011-03-21,7.905,7.945,7.875,7.92,119312.40153049742
2011-03-22,7.945,8.175,7.945,8.09,108149.89871708308
2011-03-23,8.13,8.13,8.05,8.055,148682.19671393203
2011-03-24,8.03,8.1,7.905,7.97,43001.350438892645
2011-03-25,7.925,8.1,7.925,8.055,103115.0123790232
2011-03-28,8.055,8.11,8.055,8.055,33592.16745442269
2011-03-29,8.11,8.115,7.995,8.03,35496.28629304525
2011-03-30,8.045,8.1,8.025,8.095,16491.109610623455
2011-03-31,8.14,8.14,8.055,8.1,333658.56403331086
2011-04-01,8.085,8.13,8.015,8.115,33234.30114787306
2011-04-04,8.13,8.135,8.005,8.03,96435.966689174
2011-04-05,8.045,8.2,8.01,8.155,232802.16070222823
2011-04-06,8.15,8.17,7.95,7.985,131509.11546252534
2011-04-07,7.94,7.94,7.615,7.73,518453.7474679271
2011-04-08,7.805,7.865,7.68,7.775,147660.364618501
2011-04-11,7.78,7.805,7.55,7.645,127306.99977492688
2011-04-12,7.645,7.645,7.465,7.615,201583.38960162053
2011-04-13,7.65,7.875,7.61,7.855,177581.58901643034
2011-04-14,7.815,7.845,7.695,7.815,48521.269412559086
2011-04-15,7.805,7.805,7.645,7.67,185131.6677920324
2011-04-18,7.61,7.715,7.55,7.715,60142.92144947108
2011-04-19,7.715,7.715,7.46,7.615,163679.9459824443
2011-04-20,7.675,7.77,7.615,7.695,125559.3067747018
2011-04-21,7.68,7.7,7.5,7.575,66655.41300922801
2011-04-25,7.545,7.625,7.485,7.525,70423.1375196939
2011-04-26,7.545,7.55,7.485,7.5,61187.26085977943
2011-04-27,7.55,7.595,7.465,7.51,53547.152824668025
2011-04-28,7.45,7.86,7.45,7.86,201855.7281116363
2011-04-29,7.88,7.88,7.65,7.735,89431.69029934729
2011-05-02,7.8,7.865,7.77,7.855,78443.61917623229
2011-05-03,7.855,7.88,7.795,7.82,98832.99572361018
2011-05-04,7.795,7.84,7.695,7.795,49858.2039162728
2011-05-05,7.795,7.84,7.74,7.785,66173.75647085303
2011-05-06,7.82,7.945,7.785,7.815,912539.9504839074
2011-05-09,7.73,7.9,7.73,7.885,652717.7582714383
2011-05-10,7.91,7.945,7.875,7.875,163200.54017555708
2011-05-11,7.825,7.88,7.78,7.84,27318.25343236552
2011-05-12,7.84,7.88,7.755,7.86,45774.25163178033
2011-05-13,7.855,7.875,7.75,7.755,46564.2583839748
2011-05-16,7.735,7.835,7.625,7.635,86070.22282241729
2011-05-17,7.655,7.78,7.65,7.695,46739.815440018014
2011-05-18,7.75,7.775,7.69,7.69,81174.8818365969
2011-05-19,7.74,7.755,7.635,7.67,51231.15012379024
2011-05-20,7.68,7.73,7.655,7.7,55072.02340760748
2011-05-24,7.71,7.845,7.7,7.755,105684.222372271
2011-05-25,7.78,7.86,7.72,7.8,84350.66396578889
2011-05-26,7.8,8.035,7.8,7.945,172344.13684447447
2011-05-27,7.98,8.01,7.89,7.96,137331.75782129195
2011-05-30,7.945,7.965,7.785,7.8,35240.82826918749
2011-05-31,7.8,7.905,7.755,7.76,106637.40715732616
2011-06-01,7.755,7.805,7.655,7.74,65151.924375422015
2011-06-02,7.76,7.94,7.73,7.88,65901.41796083728
2011-06-03,7.785,7.885,7.73,7.775,42598.46950258835
2011-06-06,7.72,7.795,7.565,7.575,59796.30880036012
2011-06-07,7.555,7.675,7.525,7.63,144719.7839297772
2011-06-08,7.595,7.67,7.45,7.45,56424.71303173532
2011-06-09,7.48,7.57,7.48,7.535,30599.819941480982
2011-06-10,7.46,7.535,7.425,7.43,36516.99302273239
2011-06-13,7.41,7.61,7.36,7.555,104752.41953634932
2011-06-14,7.57,7.575,7.42,7.52,52249.60612198965
2011-06-15,7.5,7.575,7.48,7.545,38042.98897141571
2011-06-16,7.51,7.555,7.46,7.465,47812.28899392303
2011-06-17,7.5,7.5,7.315,7.49,109849.20099032189
2011-06-20,7.41,7.61,7.39,7.53,91368.44474454198
2011-06-21,7.61,7.615,7.48,7.5,98018.23092505064
2011-06-22,7.46,7.555,7.46,7.525,175234.0760747243
2011-06-23,7.51,7.545,7.36,7.365,86015.07990096782
2011-06-24,7.36,7.465,7.305,7.335,50052.89218996174
2011-06-27,7.34,7.55,7.315,7.52,58218.54602745893
2011-06-28,7.5,7.69,7.48,7.675,78341.21089354041
2011-06-29,7.72,7.9,7.7,7.865,82192.21246905245
2011-06-30,7.9,7.9,7.76,7.835,100084.40243079
2011-07-04,7.875,7.895,7.7,7.71,77830.2948458249
2011-07-05,7.7,7.71,7.535,7.545,97092.0549178483
2011-07-06,7.545,7.855,7.545,7.69,222924.8255683097
2011-07-07,7.69,7.755,7.69,7.7,156522.61985145175
2011-07-08,7.65,7.875,7.605,7.875,51097.23160027009
2011-07-11,7.86,7.865,7.57,7.575,55645.959936979525
2011-07-12,7.575,7.76,7.545,7.76,102430.7900067522
2011-07-13,7.78,7.845,7.78,7.81,31089.354040063023
2011-07-14,7.84,7.865,7.755,7.825,23593.29282016656
2011-07-15,7.81,7.84,7.795,7.795,11101.733063245556
2011-07-18,7.81,7.865,7.755,7.82,27557.95633580914
2011-07-19,7.8,7.875,7.7,7.76,132261.9851451722
2011-07-20,7.73,7.8,7.72,7.76,20122.66486608148
2011-07-21,7.735,7.9,7.665,7.835,48899.39230249832
2011-07-22,7.895,7.895,7.51,7.55,75002.25073148774
2011-07-25,7.5,7.565,7.47,7.505,678543.7767274365
2011-07-26,7.51,7.59,7.365,7.4,41298.67206842224
2011-07-27,7.405,7.48,7.26,7.295,59154.85032635607
2011-07-28,7.41,7.535,7.16,7.19,131771.3256808463
2011-07-29,7.19,7.545,7.19,7.51,115850.77650236328
2011-08-02,7.545,7.625,7.105,7.365,308494.2606347063
2011-08-03,7.405,7.575,7.34,7.565,320425.3882511817
2011-08-04,7.555,7.555,7.335,7.43,347649.1109610624
2011-08-05,7.385,7.5,7.14,7.325,232812.28899392305
2011-08-08,7.105,7.315,6.945,7.015,221954.76029709657
2011-08-09,7.03,7.465,7.03,7.39,234700.65271213147
2011-08-10,7.375,7.775,7.245,7.77,231872.60859779431
2011-08-11,7.775,7.8,7.655,7.69,278591.04208867886
2011-08-12,7.7,7.9,7.7,7.775,239842.44879585868
2011-08-15,7.775,7.905,7.75,7.81,203171.2806662165
2011-08-16,7.755,7.895,7.715,7.75,301204.14134593745
2011-08-17,7.795,7.875,7.695,7.695,179634.25613324333
2011-08-18,7.69,7.845,7.55,7.59,224049.06594643265
2011-08-19,7.59,7.775,7.305,7.4,211224.39792932704
2011-08-22,7.49,7.51,7.19,7.34,85151.92437542202
2011-08-23,7.38,7.38,7.19,7.195,114137.96984019809
2011-08-24,7.21,7.44,7.11,7.36,251662.16520369123
2011-08-25,7.4,7.485,7.195,7.26,260839.52284492465
2011-08-26,7.26,7.555,7.26,7.425,240629.0794508216
2011-08-29,7.41,7.505,7.41,7.48,103696.8264686023
2011-08-30,7.48,7.48,7.295,7.34,142617.6007202341
2011-08-31,7.32,7.43,7.295,7.375,107090.92955210444
2011-09-01,7.385,7.41,7.155,7.255,205468.1521494485
2011-09-02,7.255,7.275,7.16,7.22,73533.64843574162
2011-09-06,7.16,7.21,7.075,7.21,50876.659914472206
2011-09-07,7.26,7.325,7.155,7.325,380873.2838172406
2011-09-08,7.325,7.325,7.255,7.275,53588.79135719109
2011-09-09,7.275,7.305,7.215,7.24,75370.24532973218
2011-09-12,7.24,7.335,7.235,7.305,137956.335809138
2011-09-13,7.305,7.675,7.305,7.625,185944.18185910425
2011-09-14,7.625,7.745,7.605,7.745,259014.1796083728
2011-09-15,7.735,7.735,7.585,7.6,86208.6428089129
2011-09-16,7.545,7.79,7.485,7.63,238927.526446095
2011-09-19,7.6,7.795,7.545,7.735,84750.16880486159
2011-09-20,7.73,7.735,7.55,7.705,36571.010578438
2011-09-21,7.665,7.73,7.525,7.55,53392.97771775827
2011-09-22,7.425,7.44,7.355,7.44,54932.478055368
2011-09-23,7.285,7.52,7.285,7.47,108901.64303398604
2011-09-26,7.47,7.565,7.395,7.565,55730.36236776953
2011-09-27,7.54,7.6,7.47,7.585,90815.8901643034
2011-09-28,7.585,7.63,7.4,7.465,108028.35921674543
2011-09-29,7.53,7.57,7.435,7.565,67582.7143821742
2011-09-30,7.46,7.55,7.42,7.525,191544.0018005852
2011-10-03,7.505,7.55,7.365,7.52,171960.3871258159
2011-10-04,7.38,7.405,7.15,7.21,104618.50101282918
2011-10-05,7.19,7.235,7.01,7.09,72470.17780778754
2011-10-06,7.15,7.215,7.11,7.155,152257.48368219673
2011-10-07,7.22,7.275,7.07,7.11,67397.0290344362
2011-10-11,7.14,7.2,7.11,7.12,127859.55435516544
2011-10-12,7.155,7.18,7.09,7.115,139043.43911771328
2011-10-13,7.06,7.115,6.965,7.01,57726.761197389154
2011-10-14,7.075,7.135,7.05,7.095,117801.03533648436
2011-10-17,7.135,7.135,7.035,7.06,57138.19491334685
2011-10-18,7.095,7.12,6.95,6.995,133531.3977042539
2011-10-19,7.015,7.05,6.76,6.875,189803.0609948233
2011-10-20,6.865,7.025,6.84,6.975,131559.75692099932
2011-10-21,6.995,7.1,6.955,7.095,116028.58428989422
2011-10-24,7.09,7.17,7.06,7.115,136922.12469052442
2011-10-25,7.11,7.17,7.045,7.115,73773.35133918525
2011-10-26,7.13,7.175,7.06,7.155,106574.3866756696
2011-10-27,7.175,7.42,7.115,7.42,257955.2104433941
2011-10-28,7.375,7.53,7.375,7.49,79983.119513842
2011-10-31,7.42,7.51,7.405,7.47,70322.97996848976
2011-11-01,7.34,7.435,7.28,7.405,54750.16880486158
2011-11-02,7.455,7.525,7.365,7.445,49508.21516993024
2011-11-03,7.435,7.605,7.435,7.585,119612.87418410984
2011-11-04,7.56,7.62,7.455,7.485,63198.28944406933
2011-11-07,7.47,7.54,7.455,7.53,36204.14134593743
2011-11-08,7.52,7.59,7.505,7.525,52008.777852802166
2011-11-09,7.49,7.54,7.385,7.385,130392.75264460951
2011-11-10,7.415,7.52,7.415,7.52,123309.70065271214
2011-11-11,7.565,7.565,7.385,7.445,51314.42718883638
2011-11-14,7.415,7.445,7.375,7.44,65128.29169480081
2011-11-15,7.44,7.62,7.44,7.57,169428.3142021157
2011-11-16,7.57,7.6,7.47,7.6,100832.7706504614
2011-11-17,7.6,7.6,7.28,7.335,109325.90591942382
2011-11-18,7.365,7.395,7.155,7.155,101544.0018005852
2011-11-21,7.11,7.135,6.945,7.12,64981.994148098136
2011-11-22,7.03,7.16,6.95,7.025,57169.70515417511
2011-11-23,7.01,7.035,6.935,7.01,46139.99549853703
2011-11-24,6.95,7.05,6.95,7.045,52541.07584965114
2011-11-25,6.955,7.115,6.955,7.08,84318.02835921675
2011-11-28,7.13,7.26,7.055,7.1,47114.56223272564
2011-11-29,7.095,7.11,6.975,7.07,44217.87080801261
2011-11-30,7.15,7.275,7.1,7.275,49288.768849876215
2011-12-01,7.275,7.395,7.09,7.3,57885.43776727437
2011-12-02,7.305,7.455,7.285,7.425,67151.69930227325
2011-12-05,7.305,7.325,7.2,7.285,105363.49313526896
2011-12-06,7.285,7.295,7.18,7.18,109445.1946882737
2011-12-07,7.235,7.235,7.1,7.135,75049.51609273015
2011-12-08,7.145,7.145,7.075,7.1,42600.72023407608
2011-12-09,7.1,7.1,6.99,7.04,94507.08980418635
2011-12-12,6.975,7.155,6.97,7.155,69492.4600495161
2011-12-13,7.075,7.09,6.98,7.06,51406.70717983345
2011-12-14,7.0,7.09,6.97,7.035,96662.1652036912
2011-12-15,6.99,7.04,6.915,6.935,81345.93742966464
2011-12-16,6.88,6.96,6.755,6.96,186242.4037812289
2011-12-19,6.92,7.11,6.92,7.015,106060.09453072248
2011-12-20,6.99,7.06,6.99,7.03,89221.24690524422
2011-12-21,7.035,7.195,6.97,7.1,81785.95543551655
2011-12-22,7.07,7.165,7.05,7.05,36351.56425838398
2011-12-23,7.05,7.18,7.04,7.155,51580.01350438893
2011-12-28,7.14,7.14,7.1,7.1,33615.80013504389
2011-12-29,7.115,7.195,7.075,7.195,19504.83907269863
2011-12-30,7.09,7.22,7.09,7.185,15899.16722934954
2012-01-03,7.245,7.3,7.175,7.275,122053.79248255683
2012-01-04,7.28,7.3,7.215,7.285,40952.05941931128
2012-01-05,7.235,7.275,7.155,7.195,132040.28809363043
2012-01-06,7.16,7.195,7.055,7.1,109600.49516092733
2012-01-09,7.0,7.1,6.975,7.1,67311.50123790232
2012-01-10,7.125,7.16,7.1,7.1,115782.1291919874
2012-01-11,7.06,7.09,6.99,7.03,74927.97659239253
2012-01-12,6.98,7.2,6.98,7.11,130426.51361692551
2012-01-13,7.1,7.18,7.06,7.135,241722.93495386004
2012-01-16,7.185,7.185,7.115,7.145,5543.551654287644
2012-01-17,7.11,7.135,6.95,7.035,81957.0110285843
2012-01-18,7.03,7.035,6.93,6.99,37589.46657663741
2012-01-19,7.0,7.16,7.0,7.16,85464.77605221698
2012-01-20,7.115,7.165,7.1,7.165,38840.87328381725
2012-01-23,7.16,7.195,7.125,7.16,60363.49313526897
2012-01-24,7.135,7.215,7.135,7.215,35322.97996848976
2012-01-25,7.2,7.235,7.145,7.185,21906.369570110288
2012-01-26,7.165,7.235,7.14,7.205,125615.57506189511
2012-01-27,7.235,7.295,7.195,7.245,68808.23767724511
2012-01-30,7.2,7.255,7.185,7.22,27538.825118163404
2012-01-31,7.255,7.36,7.235,7.36,69583.61467476931
2012-02-01,7.325,7.4,7.235,7.32,46009.453072248485
2012-02-02,7.32,7.365,7.225,7.305,51748.81836596895
2012-02-03,7.255,7.445,7.255,7.38,68359.21674544227
2012-02-06,7.3,7.395,7.3,7.395,64347.28786855729
2012-02-07,7.36,7.445,7.335,7.405,62409.40805761873
2012-02-08,7.32,7.405,7.265,7.28,95811.38870132796
2012-02-09,7.3,7.32,7.245,7.32,45316.22777402656
2012-02-10,7.315,7.315,7.245,7.315,28851.001575512044
2012-02-13,7.34,7.4,7.325,7.375,52916.94800810264
2012-02-14,7.345,7.465,7.34,7.34,103237.67724510469
2012-02-15,7.335,7.345,7.2,7.2,83158.901643034
2012-02-16,7.205,7.255,7.2,7.22,56734.18861129868
2012-02-17,7.22,7.245,7.075,7.09,161683.54715282467
2012-02-21,7.07,7.3,7.02,7.285,142688.4987620977
2012-02-22,7.175,7.3,7.175,7.235,57929.327031285175
2012-02-23,7.235,7.265,7.125,7.165,33926.40108035112
2012-02-24,7.225,7.225,7.11,7.22,31534.99887463426
2012-02-27,7.22,7.22,7.095,7.11,24777.177582714383
2012-02-28,7.11,7.28,7.095,7.215,74987.62097681747
2012-02-29,7.305,7.505,7.26,7.505,208678.82061670045
2012-03-01,7.465,7.5,7.315,7.375,151221.02183209546
2012-03-02,7.365,7.475,7.315,7.4,68351.3391852352
2012-03-05,7.415,7.54,7.415,7.51,95952.05941931128
2012-03-06,7.51,7.58,7.435,7.54,177041.4134593743
2012-03-07,7.59,7.785,7.565,7.785,134936.97951834346
2012-03-08,7.75,7.945,7.71,7.765,124747.91807337386
2012-03-09,7.765,7.825,7.72,7.825,64059.1942381274
2012-03-12,7.82,7.82,7.61,7.7,132086.42808912898
2012-03-13,7.72,7.84,7.71,7.84,62894.4406932253
2012-03-14,7.825,7.84,7.76,7.83,239433.94103083503
2012-03-15,7.845,7.89,7.805,7.87,79859.32928201667
2012-03-16,7.87,7.885,7.64,7.71,159352.91469727663
2012-03-19,7.705,7.79,7.7,7.725,28668.692325005628
2012-03-20,7.75,7.805,7.665,7.785,38957.91132117939
2012-03-21,7.765,7.925,7.725,7.925,148591.04208867883
2012-03-22,7.81,7.99,7.81,7.905,121969.39005176684
2012-03-23,7.83,8.02,7.83,8.02,122910.19581363944
2012-03-26,8.025,8.095,7.925,8.045,87599.59486833222
2012-03-27,8.005,8.135,8.005,8.07,80800.13504388927
2012-03-28,8.11,8.145,8.025,8.025,42578.21291919874
2012-03-29,8.03,8.065,7.82,7.82,62130.31735313978
2012-03-30,7.945,7.945,7.71,7.92,136210.89354040063
2012-04-02,7.92,8.27,7.88,8.27,159693.90051766823
2012-04-03,8.23,8.43,8.155,8.375,198487.5084402431
2012-04-04,8.31,8.325,8.065,8.155,207480.30609948235
2012-04-05,8.17,8.185,8.115,8.155,59817.69074949359
2012-04-09,8.125,8.19,8.065,8.185,23118.388476254782
2012-04-10,8.165,8.205,8.065,8.085,124020.93180283593
2012-04-11,8.125,8.175,8.045,8.135,39906.59464325906
2012-04-12,8.11,8.17,8.11,8.165,36631.7803286068
2012-04-13,8.11,8.225,8.025,8.175,41273.91402205717
2012-04-16,8.145,8.365,8.13,8.345,747725.6358316453
2012-04-17,8.365,8.465,8.255,8.39,87020.03151024083
2012-04-18,8.325,8.39,8.325,8.355,82895.56605896917
2012-04-19,8.385,8.385,8.33,8.33,36227.77402655863
2012-04-20,8.385,8.455,8.335,8.445,30436.641908620302
2012-04-23,8.39,8.55,8.325,8.49,99718.65856403332
2012-04-24,8.45,8.515,8.375,8.43,60648.21066846725
2012-04-25,8.39,8.515,8.375,8.47,40640.33310826019
2012-04-26,8.475,8.585,8.47,8.555,49203.24105334234
2012-04-27,8.59,8.655,8.45,8.655,64770.42538825119
2012-04-30,8.655,8.655,8.555,8.595,56850.10128291696
2012-05-01,8.525,8.635,8.395,8.605,169198.7395903669
2012-05-02,8.195,8.39,7.99,8.17,1746080.3511141122
2012-05-03,8.21,8.21,7.95,8.02,523531.3977042539
2012-05-04,8.02,8.025,7.77,7.84,672672.7436416836
2012-05-07,7.84,7.965,7.8,7.96,283401.98064370925
2012-05-08,7.96,7.96,7.69,7.785,93059.86945757372
2012-05-09,7.76,7.77,7.7,7.745,74411.4337159577
2012-05-10,7.72,7.8,7.71,7.79,47416.16025208193
2012-05-11,7.79,7.95,7.79,7.94,430033.760972316
2012-05-14,7.865,7.89,7.6,7.61,144247.13031735315
2012-05-15,7.6,7.72,7.51,7.705,88265.81138870133
2012-05-16,7.66,7.765,7.65,7.725,57613.09925725861
2012-05-17,7.745,7.83,7.745,7.83,76448.34571235652
2012-05-18,7.805,7.88,7.7,7.765,85317.35313977044
2012-05-22,7.78,7.84,7.76,7.785,26099.482331757823
2012-05-23,7.765,7.92,7.665,7.85,86844.47445419763
2012-05-24,7.87,7.87,7.705,7.745,43943.28156650912
2012-05-25,7.745,7.83,7.685,7.83,53972.54107584966
2012-05-28,7.76,7.805,7.71,7.71,7257.483682196715
2012-05-29,7.705,7.78,7.705,7.75,33571.91087103309
2012-05-30,7.74,7.825,7.65,7.75,35600.94530722485
2012-05-31,7.78,7.805,7.68,7.725,102618.72608597796
2012-06-01,7.67,7.725,7.54,7.65,406480.9813189287
2012-06-04,7.645,8.0,7.645,7.94,141796.08372721137
2012-06-05,7.93,8.025,7.81,7.96,90723.61017330633
2012-06-06,7.985,8.045,7.945,7.985,143392.97771775827
2012-06-07,7.985,8.06,7.835,7.95,73820.61670042765
2012-06-08,7.965,7.97,7.835,7.915,78936.52937204592
2012-06-11,7.98,7.98,7.785,7.845,105523.29507089804
2012-06-12,7.865,7.865,7.755,7.785,220265.5863155526
2012-06-13,7.735,7.835,7.635,7.655,30733.73846500113
2012-06-14,7.63,7.755,7.55,7.675,116201.8906144497
2012-06-15,7.705,7.85,7.65,7.835,888255.6830970066
2012-06-18,7.835,7.835,7.715,7.73,100946.43259059195
2012-06-19,7.75,7.81,7.655,7.695,219889.7141571011
2012-06-20,7.705,7.715,7.665,7.675,92820.1665541301
2012-06-21,7.655,7.845,7.635,7.655,173813.86450596445
2012-06-22,7.65,7.735,7.645,7.655,33798.109385550306
2012-06-25,7.65,7.665,7.515,7.565,21052.21697051542
2012-06-26,7.53,7.565,7.355,7.405,59034.436191762325
2012-06-27,7.355,7.775,7.355,7.685,61823.09250506415
2012-06-28,7.625,7.805,7.545,7.735,40410.75849651137
2012-06-29,7.795,7.885,7.79,7.825,81251.40670717983
2012-07-03,7.825,7.855,7.735,7.855,28104.884087328384
2012-07-04,7.89,7.89,7.585,7.695,20858.65406257034
2012-07-05,7.79,7.875,7.715,7.715,315675.2194463201
2012-07-06,7.725,7.765,7.665,7.685,74898.717083052
2012-07-09,7.65,7.725,7.45,7.455,145120.41413459377
2012-07-10,7.45,7.53,7.415,7.485,500028.1341435967
2012-07-11,7.485,7.505,7.375,7.455,35238.577537699755
2012-07-12,7.455,7.455,7.29,7.405,22498.311951384203
2012-07-13,7.415,7.465,7.35,7.385,150330.85752869683
2012-07-16,7.355,7.355,7.31,7.35,91632.90569435067
2012-07-17,7.37,7.37,7.12,7.195,67626.60364618502
2012-07-18,7.215,7.215,7.0,7.05,154607.24735539051
2012-07-19,7.07,7.115,6.98,7.08,46223.27256358317
2012-07-20,7.095,7.15,6.93,6.97,32017.7807787531
2012-07-23,6.97,6.97,6.74,6.895,54972.9912221472
2012-07-24,6.89,6.91,6.75,6.795,55020.25658338961
2012-07-25,6.8,6.8,6.675,6.68,126410.08327706506
2012-07-26,6.695,6.855,6.65,6.835,89623.00247580465
2012-07-27,6.815,6.82,6.69,6.715,88887.01327931578
2012-07-30,6.73,6.775,6.595,6.695,71708.30519918974
2012-07-31,6.7,6.77,6.6,6.68,187830.2948458249
2012-08-01,6.77,7.325,6.75,7.16,484284.2673869008
2012-08-02,7.15,7.345,7.135,7.27,67610.84852577088
2012-08-03,7.315,7.485,7.305,7.415,185018.0058519019
2012-08-07,7.39,7.39,7.245,7.285,147323.88026108488
2012-08-08,7.255,7.515,7.25,7.385,268422.23722709884
2012-08-09,7.355,7.51,7.335,7.385,181522.6198514517
2012-08-10,7.385,7.485,7.335,7.465,93338.96016205268
2012-08-13,7.47,7.47,7.285,7.345,107726.76119738916
2012-08-14,7.345,7.355,7.265,7.305,37452.171955885664
2012-08-15,7.27,7.35,7.265,7.31,142851.6767949584
2012-08-16,7.325,7.35,7.27,7.285,26708.305199189737
2012-08-17,7.285,7.33,7.23,7.325,57986.720684222375
2012-08-20,7.33,7.335,7.155,7.195,68147.64798559532
2012-08-21,7.205,7.25,7.07,7.115,37129.19198739591
2012-08-22,7.09,7.215,7.05,7.21,231775.8271438217
2012-08-23,7.23,7.37,7.195,7.335,106424.71303173531
2012-08-24,7.275,7.425,7.275,7.39,77022.28224172856
2012-08-27,7.385,7.415,7.35,7.35,37824.66801710556
2012-08-28,7.355,7.53,7.355,7.515,115460.27458924153
2012-08-29,7.515,7.57,7.495,7.515,39431.69029934729
2012-08-30,7.61,7.61,7.385,7.385,56294.17060544677
2012-08-31,7.425,7.425,7.245,7.385,36197.38915147424
2012-09-04,7.355,7.385,7.22,7.285,41173.75647085303
2012-09-05,7.31,7.47,7.29,7.465,45760.74724285393
2012-09-06,7.475,7.49,7.45,7.45,27542.201215395005
2012-09-07,7.45,7.45,7.355,7.39,105113.66194013057
2012-09-10,7.43,7.485,7.37,7.45,81850.10128291695
2012-09-11,7.385,7.585,7.375,7.57,95985.82039162728
2012-09-12,7.59,7.63,7.55,7.63,53619.176232275495
2012-09-13,7.63,7.745,7.61,7.69,379923.4751294171
2012-09-14,7.665,7.665,7.445,7.525,403201.66554130096
2012-09-17,7.455,7.485,7.395,7.415,301205.2667116813
2012-09-18,7.41,7.545,7.39,7.53,100111.41120864282
2012-09-19,7.51,7.645,7.455,7.465,263836.3718208418
2012-09-20,7.445,7.49,7.415,7.455,150658.33896016207
2012-09-21,7.47,7.545,7.41,7.415,241764.5734863831
2012-09-24,7.415,7.61,7.415,7.585,196138.8701327932
2012-09-25,7.605,7.605,7.455,7.505,163924.1503488634
2012-09-26,7.445,7.51,7.445,7.475,143380.59869457575
2012-09-27,7.475,7.475,7.375,7.41,60330.85752869683
2012-09-28,7.39,7.495,7.385,7.43,89629.75467026785
2012-10-01,7.43,7.455,7.335,7.355,218930.9025433266
2012-10-02,7.33,7.445,7.24,7.395,140324.10533423364
2012-10-03,7.375,7.395,7.325,7.335,42212.46905244205
2012-10-04,7.37,7.385,7.325,7.355,43259.05919423813
2012-10-05,7.39,7.415,7.285,7.39,202861.8050866532
2012-10-09,7.31,7.385,7.285,7.375,120169.93022732389
2012-10-10,7.325,7.385,7.325,7.37,77529.82219221248
2012-10-11,7.39,7.39,7.355,7.375,97267.61197389151
2012-10-12,7.375,7.375,7.16,7.2,112425.16317803288
2012-10-15,7.21,7.21,7.015,7.115,131243.52914697278
2012-10-16,7.08,7.31,7.08,7.27,164779.42831420214
2012-10-17,7.25,7.375,7.24,7.335,80360.11703803737
2012-10-18,7.37,7.37,7.295,7.355,148576.41233400858
2012-10-19,7.305,7.425,7.27,7.335,84818.81611523747
2012-10-22,7.325,7.325,7.255,7.295,50766.374071573264
2012-10-23,7.255,7.33,7.235,7.33,63666.4415935179
2012-10-24,7.33,7.37,7.27,7.33,40463.65068647311
2012-10-25,7.375,7.43,7.35,7.425,78107.13481881612
2012-10-26,7.435,7.435,7.355,7.405,23359.21674544227
2012-10-29,7.385,7.465,7.385,7.45,61985.14517218096
2012-10-30,7.395,7.445,7.385,7.425,72126.94125590818
2012-10-31,7.37,7.455,7.35,7.445,206871.48323205044
2012-11-01,7.395,7.455,7.33,7.455,120050.641458474
2012-11-02,7.455,7.565,7.385,7.425,100993.69795183436
2012-11-05,7.415,7.415,7.31,7.365,61657.66374071574
2012-11-06,7.39,7.425,7.315,7.425,169091.82984469953
2012-11-07,7.375,7.41,7.37,7.375,82669.36754445196
2012-11-08,7.375,7.41,7.345,7.365,42035.78663065497
2012-11-09,7.345,7.385,7.31,7.375,386841.0983569661
2012-11-12,7.39,7.395,7.325,7.395,56021.83209543102
2012-11-13,7.37,7.395,7.365,7.39,64704.02880936305
2012-11-14,7.375,7.405,7.37,7.405,150038.2624352915
2012-11-15,7.345,7.35,7.29,7.33,27121.31442718884
2012-11-16,7.315,7.335,7.275,7.31,34100.832770650464
2012-11-19,7.33,7.355,7.295,7.335,171159.12671618277
2012-11-20,7.315,7.365,7.215,7.265,29695.025883412112
2012-11-21,7.22,7.365,7.22,7.345,57934.953860004505
2012-11-22,7.33,7.33,7.275,7.315,61861.35494035562
2012-11-23,7.265,7.37,7.265,7.35,27304.74904343912
2012-11-26,7.335,7.37,7.27,7.37,66627.27886563134
2012-11-27,7.35,7.385,7.325,7.385,45999.32478055368
2012-11-28,7.35,7.385,7.325,7.355,30956.560882286747
2012-11-29,7.385,7.405,7.27,7.395,49672.518568534775
2012-11-30,7.375,7.405,7.335,7.375,34836.82196713932
2012-12-03,7.37,7.385,7.335,7.385,74257.25860904795
2012-12-04,7.345,7.385,7.33,7.35,67147.19783929778
2012-12-05,7.425,7.775,7.405,7.565,249518.34346162505
2012-12-06,7.57,7.605,7.405,7.585,74722.03466126492
2012-12-07,7.565,7.62,7.47,7.5,30122.66486608148
2012-12-10,7.49,7.66,7.48,7.58,78495.38600045015
2012-12-11,7.58,7.735,7.56,7.695,111026.33355840648
2012-12-12,7.655,7.9,7.655,7.9,92438.66756695928
2012-12-13,7.83,7.97,7.745,7.855,101065.72135944184
2012-12-14,7.815,7.895,7.775,7.805,64475.5795633581
2012-12-17,7.835,7.97,7.74,7.97,142017.7807787531
2012-12-18,7.97,7.97,7.84,7.91,102220.34661264913
2012-12-19,7.875,7.99,7.815,7.99,57569.20999324781
2012-12-20,7.99,8.07,7.955,8.05,122376.7724510466
2012-12-21,8.005,8.075,7.89,7.98,36139.99549853703
2012-12-24,8.005,8.03,7.9,8.015,9144.722034661268
2012-12-27,7.97,8.005,7.855,7.935,12583.839747918077
2012-12-28,7.92,7.935,7.91,7.935,8963.538149898717
2012-12-31,7.935,8.065,7.9,8.055,10822.6423587666
2013-01-02,8.075,8.095,7.95,8.07,37651.36169255008
2013-01-03,8.03,8.09,7.94,8.01,15216.070222822418
2013-01-04,7.975,8.03,7.895,7.955,50848.52577087554
2013-01-07,7.91,7.97,7.855,7.955,51052.21697051542
2013-01-08,7.88,7.95,7.745,7.895,119783.9297771776
2013-01-09,7.88,7.895,7.76,7.795,23830.744992122443
2013-01-10,7.82,7.93,7.775,7.88,55393.87801035337
2013-01-11,7.94,7.995,7.91,7.94,38643.93427864056
2013-01-14,7.875,7.9,7.745,7.8,80373.62142696377
2013-01-15,7.755,7.91,7.755,7.91,512726.7611973892
2013-01-16,7.86,7.975,7.86,7.975,27338.510015755124
2013-01-17,7.955,8.075,7.94,8.035,109562.23272563584
2013-01-18,7.995,8.18,7.995,8.13,57865.18118388477
2013-01-21,8.125,8.18,8.085,8.105,15220.571685797886
2013-01-22,8.075,8.18,8.05,8.145,95564.93360342112
2013-01-23,8.095,8.155,8.005,8.025,83559.53184785057
2013-01-24,8.045,8.2,8.045,8.13,122218.09588116138
2013-01-25,8.11,8.205,8.095,8.185,33825.11816340311
2013-01-28,8.185,8.445,8.17,8.31,120344.36191762325
2013-01-29,8.3,8.465,8.245,8.4,144485.7078550529
2013-01-30,8.415,8.62,8.395,8.61,75526.67116812964
2013-01-31,8.635,8.68,8.5,8.635,57895.56605896917
2013-02-01,8.655,8.745,8.55,8.56,76755.57056043214
2013-02-04,8.5,8.575,8.465,8.52,123484.13234301149
2013-02-05,8.55,8.66,8.505,8.63,44076.0747242854
2013-02-06,8.635,8.9,8.615,8.75,188893.765473779
2013-02-07,8.69,8.85,8.69,8.815,47383.5246455098
2013-02-08,8.815,8.885,8.735,8.765,67907.94508215171
2013-02-11,8.81,8.835,8.675,8.835,46704.92910195814
2013-02-12,8.785,8.855,8.785,8.835,37703.12851676795
2013-02-13,8.825,8.825,8.75,8.75,67380.1485482782
2013-02-14,8.745,8.805,8.495,8.6,245054.0175557056
2013-02-15,8.58,8.66,8.495,8.53,48843.12401530498
2013-02-19,8.5,8.925,8.5,8.815,182880.93630429893
2013-02-20,8.805,8.925,8.575,8.885,150893.5404006302
2013-02-21,8.825,8.94,8.735,8.855,69519.4688273689
2013-02-22,8.87,8.91,8.64,8.755,56650.91154625254
2013-02-25,8.75,8.91,8.695,8.87,77308.12514067073
2013-02-26,8.795,9.375,8.795,9.26,156299.79743416613
2013-02-27,9.12,9.215,8.91,8.945,123852.12694125592
2013-02-28,8.96,8.965,8.69,8.855,114969.6151249156
2013-03-01,8.815,9.14,8.795,9.08,95560.43214044566
2013-03-04,9.01,9.425,8.97,9.32,191167.00427638984
2013-03-05,9.32,9.32,9.12,9.235,94047.94058068874
2013-03-06,9.215,9.28,9.025,9.185,75885.66284042315
2013-03-07,9.16,9.22,9.02,9.09,86833.22079675895
2013-03-08,9.045,9.2,9.045,9.115,76647.53544902094
2013-03-11,8.775,8.905,8.55,8.715,753950.0337609724
2013-03-12,8.7,8.895,8.7,8.77,139447.44541976144
2013-03-13,8.815,8.905,8.74,8.835,200331.9828944407
2013-03-14,8.775,8.89,8.7,8.74,331812.96421336936
2013-03-15,8.685,8.83,8.685,8.77,488542.6513616926
2013-03-18,8.73,8.815,8.625,8.675,110183.43461625028
2013-03-19,8.675,8.795,8.635,8.7,75719.10871033087
2013-03-20,8.715,8.99,8.715,8.91,94184.1098356966
2013-03-21,8.97,9.01,8.91,8.99,68810.48840873284
2013-03-22,8.93,9.085,8.93,8.985,37740.26558631556
2013-03-25,8.99,9.18,8.99,9.145,66061.21989646635
2013-03-26,9.145,9.355,9.135,9.3,73939.90546927752
2013-03-27,9.33,9.43,9.16,9.39,89094.08057618728
2013-03-28,9.415,9.43,9.24,9.275,77134.81881611525
2013-04-01,9.33,9.33,9.09,9.235,106542.87643484134
2013-04-02,9.175,9.215,9.045,9.185,40842.89894215621
2013-04-03,9.08,9.16,8.91,9.145,278844.24938104884
2013-04-04,9.105,9.26,9.01,9.26,68238.80261084854
2013-04-05,9.115,9.3,9.115,9.295,66429.21449471079
2013-04-08,9.205,9.32,9.115,9.315,57821.29191987396
2013-04-09,9.225,9.415,9.225,9.36,73891.51474229126
2013-04-10,9.37,9.385,9.24,9.37,51136.61940130543
2013-04-11,9.36,9.455,9.27,9.36,381056.7184334909
2013-04-12,9.35,9.36,9.085,9.185,103571.91087103308
2013-04-15,9.125,9.255,9.05,9.185,411475.35449020937
2013-04-16,9.255,9.335,9.145,9.27,106961.51249155976
2013-04-17,9.27,9.435,9.195,9.425,113798.10938555031
2013-04-18,9.385,9.55,9.195,9.28,231875.9846950259
2013-04-19,9.255,9.255,9.005,9.05,80926.17600720235
2013-04-22,9.185,9.185,8.99,9.05,59239.25275714608
2013-04-23,9.06,9.125,8.965,9.045,117079.67589466578
2013-04-24,9.08,9.24,9.025,9.1,91167.00427638984
2013-04-25,9.06,9.07,8.775,8.835,128923.02498311953
2013-04-26,8.835,9.07,8.82,9.005,103801.4854827819
2013-04-29,9.01,9.105,8.98,9.005,67075.1744316903
2013-04-30,9.005,9.01,8.865,8.99,51344.81206392078
2013-05-01,9.01,9.01,8.925,9.01,75317.35313977044
2013-05-02,8.68,8.71,8.29,8.6,238660.8147647986
2013-05-03,8.66,8.91,8.66,8.845,84692.77515192439
2013-05-06,8.885,8.885,8.45,8.525,231663.29056943508
2013-05-07,8.525,8.605,8.355,8.505,94939.2302498312
2013-05-08,8.45,8.565,8.445,8.51,70282.46680171056
2013-05-09,8.505,8.51,8.355,8.415,65193.56290794509
2013-05-10,8.39,8.46,8.375,8.44,27259.73441368445
2013-05-13,8.405,8.41,8.2,8.2,269938.10488408734
2013-05-14,8.17,8.385,8.17,8.315,66420.21156875986
2013-05-15,8.325,8.365,8.21,8.355,175803.5111411209
2013-05-16,8.295,8.465,8.28,8.45,45353.36484357416
2013-05-17,8.465,8.465,8.315,8.43,286496.7364393428
2013-05-21,8.39,8.595,8.385,8.52,244037.812288994
2013-05-22,8.46,8.53,8.325,8.33,61801.71055593068
2013-05-23,8.28,8.425,8.28,8.395,37098.80711231151
2013-05-24,8.335,8.45,8.33,8.375,46080.35111411209
2013-05-27,8.395,8.445,8.375,8.425,16354.940355615576
2013-05-28,8.41,8.49,8.37,8.375,136177.13256808463
2013-05-29,8.445,8.83,8.445,8.755,242734.63875759623
2013-05-30,8.775,8.775,8.465,8.52,266433.71595768625
2013-05-31,8.53,8.53,8.305,8.305,178269.18748593295
2013-06-03,8.305,8.43,8.28,8.37,81493.36034211119
2013-06-04,8.395,8.465,8.335,8.365,258019.35629079453
2013-06-05,8.39,8.43,8.25,8.29,86719.55885662841
2013-06-06,8.23,8.405,8.23,8.37,49565.60882286744
2013-06-07,8.335,8.47,8.185,8.24,58439.11771325681
2013-06-10,8.235,8.325,8.195,8.325,101280.66621652036
2013-06-11,8.275,8.375,8.23,8.375,65274.5892415035
2013-06-12,8.315,8.52,8.315,8.5,222367.76952509567
2013-06-13,8.47,9.11,8.465,9.015,484257.258609048
2013-06-14,8.945,9.005,8.905,8.985,327383.52464550984
2013-06-17,9.055,9.27,9.0,9.19,101359.44181859105
2013-06-18,9.175,9.235,9.075,9.08,532029.0344361918
2013-06-19,9.045,9.29,9.0,9.165,299815.4400180059
2013-06-20,9.28,9.605,9.1,9.435,592506.1895115913
2013-06-21,9.55,9.93,9.48,9.785,543932.0279090705
2013-06-24,9.72,9.72,9.455,9.57,183601.17038037363
2013-06-25,9.61,9.815,9.595,9.77,540702.228224173
2013-06-26,9.79,9.895,9.65,9.69,146717.3081251407
2013-06-27,9.705,9.805,9.705,9.785,116899.6173756471
2013-06-28,9.785,9.935,9.7,9.905,303677.6952509566
2013-07-02,9.905,9.97,9.78,9.955,161762.32275489534
2013-07-03,9.96,9.98,9.815,9.905,106478.73058744092
2013-07-04,9.895,9.98,9.895,9.92,47488.183659689406
2013-07-05,9.96,10.085,9.905,9.995,51883.86225523296
2013-07-08,9.92,10.065,9.88,9.885,167354.26513616927
2013-07-09,9.915,10.015,9.765,9.97,161602.52081926627
2013-07-10,9.97,10.16,9.955,10.07,142775.15192437544
2013-07-11,10.16,10.16,10.05,10.13,97492.68512266489
2013-07-12,10.13,10.15,9.93,10.11,57882.06167004277
2013-07-15,10.13,10.165,9.96,10.14,135749.49358541527
2013-07-16,10.145,10.2,10.015,10.055,95964.43844249382
2013-07-17,10.045,10.17,9.825,10.105,131950.2588341211
2013-07-18,10.15,10.53,10.075,10.37,748154.4001800586
2013-07-19,10.37,10.605,10.305,10.465,167787.53094755797
2013-07-22,10.545,10.82,10.455,10.72,278169.0299347288
2013-07-23,10.68,10.7,10.335,10.4,93664.19086203015
2013-07-24,10.4,10.43,10.26,10.43,154269.6376322305
2013-07-25,10.305,10.495,10.18,10.37,173171.28066621654
2013-07-26,10.305,10.43,10.305,10.39,96534.99887463429
2013-07-29,10.415,10.415,10.3,10.36,61218.7711006077
2013-07-30,10.34,10.525,10.335,10.495,140235.20144046817
2013-07-31,10.36,10.36,9.57,9.72,818243.3040738241
2013-08-01,9.725,9.78,9.155,9.435,965944.1818591044
2013-08-02,9.385,9.465,9.225,9.38,309528.47175331984
2013-08-06,9.29,9.305,9.035,9.265,349948.23317578214
2013-08-07,9.15,9.35,9.15,9.32,190723.6101733064
2013-08-08,9.36,9.535,9.32,9.51,239897.59171730813
2013-08-09,9.54,9.54,9.29,9.4,214378.7981093856
2013-08-12,9.4,9.61,9.23,9.285,206595.76862480308
2013-08-13,9.265,9.345,9.235,9.32,107238.352464551
2013-08-14,9.345,9.42,9.28,9.35,114429.43956785956
2013-08-15,9.325,9.325,9.055,9.21,133737.3396353815
2013-08-16,9.14,9.35,9.14,9.215,35614.449696151256
2013-08-19,9.175,9.19,9.055,9.055,92889.93923024985
2013-08-20,9.055,9.11,8.965,9.0,60791.13211793834
2013-08-21,9.035,9.09,8.91,9.025,63257.93382849426
2013-08-22,9.035,9.13,8.985,9.07,43513.39185235202
2013-08-23,9.69,9.97,9.5,9.78,514570.11028584297
2013-08-26,9.805,9.835,9.54,9.555,149267.38690074274
2013-08-27,9.495,9.52,9.31,9.365,83534.77380148548
2013-08-28,9.33,9.42,9.33,9.365,1069850.326356066
2013-08-29,9.32,9.385,9.31,9.345,68875.75962187712
2013-08-30,9.36,9.38,9.31,9.31,37723.38510015755
2013-09-03,9.34,9.455,9.225,9.285,53395.22844924601
2013-09-04,9.285,9.405,9.16,9.36,170756.2457798785
2013-09-05,9.34,9.48,9.27,9.33,85192.43754220122
2013-09-06,9.345,9.345,9.28,9.33,31396.578888138647
2013-09-09,9.285,9.31,9.0,9.255,95526.67116812964
2013-09-10,9.3,9.345,9.255,9.3,90858.65406257036
2013-09-11,9.31,9.33,9.245,9.27,41492.23497636733
2013-09-12,9.28,9.305,9.1,9.155,64383.29957236102
2013-09-13,9.13,9.225,9.065,9.095,31812.96421336935
2013-09-16,9.255,9.255,9.085,9.195,83146.52261985146
2013-09-17,9.17,9.32,9.17,9.305,187683.99729912225
2013-09-18,9.305,9.475,9.235,9.42,1069659.0141796086
2013-09-19,9.44,9.44,9.3,9.34,1923466.1264911096
2013-09-20,9.33,9.4,9.14,9.225,298209.543101508
2013-09-23,9.185,9.215,9.11,9.11,64431.69029934729
2013-09-24,9.11,9.16,9.025,9.04,128764.34841323431
2013-09-25,9.045,9.095,8.77,8.83,133713.7069547603
2013-09-26,8.83,8.855,8.74,8.83,297840.42313751974
2013-09-27,8.79,8.985,8.665,8.93,806489.9842448797
2013-09-30,8.83,9.075,8.83,8.98,62372.270988071126
2013-10-01,9.11,9.11,8.93,9.005,50411.88386225524
2013-10-02,9.005,9.115,8.865,9.1,168125.14067071798
2013-10-03,9.06,9.075,8.81,8.865,212736.889489084
2013-10-04,8.865,9.08,8.865,9.06,160255.45802385776
2013-10-07,8.99,9.06,8.855,8.91,299729.912221472
2013-10-08,8.885,8.95,8.83,8.925,136204.14134593745
2013-10-09,8.875,8.96,8.83,8.835,97074.04906594644
2013-10-10,8.885,9.075,8.885,8.965,78526.89624127842
2013-10-11,9.02,9.085,8.95,9.02,193602.2957461175
2013-10-15,9.065,9.135,8.875,8.92,130371.37069547604
2013-10-16,8.92,8.95,8.85,8.885,82852.80216070224
2013-10-17,8.905,9.06,8.87,8.905,134038.9376547378
2013-10-18,8.91,9.04,8.87,9.035,57465.67634481207
2013-10-21,9.975,10.065,9.72,9.935,2066004.9516092727
2013-10-22,9.975,10.37,9.95,10.295,1557667.1168129644
2013-10-23,10.385,10.61,10.315,10.405,539060.3196038713
2013-10-24,10.525,10.685,10.515,10.62,489581.3639432816
2013-10-25,10.65,10.875,10.63,10.855,436287.4184109837
2013-10-28,10.855,10.865,10.455,10.505,223428.98942156203
2013-10-29,10.54,10.575,10.275,10.39,163684.44744541976
2013-10-30,10.2,10.725,10.085,10.59,1575259.9594868333
2013-10-31,10.52,10.615,10.345,10.425,114871.7083051992
2013-11-01,10.31,10.355,10.25,10.305,264728.78685572813
2013-11-04,10.31,10.61,10.31,10.595,157246.23002475806
2013-11-05,10.595,10.635,10.485,10.6,118266.9367544452
2013-11-06,10.61,10.645,10.41,10.525,196793.83299572364
2013-11-07,10.6,10.76,10.535,10.615,152362.14269637634
2013-11-08,10.56,10.695,10.365,10.525,451707.17983344593
2013-11-11,10.475,10.57,10.475,10.505,124715.28246680171
2013-11-12,10.495,10.55,10.385,10.44,277808.9128966915
2013-11-13,10.465,10.76,10.4,10.59,511790.45689849206
2013-11-14,10.65,10.765,10.615,10.67,144679.270762998
2013-11-15,10.65,11.145,10.65,11.075,449796.3088003601
2013-11-18,11.035,11.46,11.035,11.175,500737.1145622328
2013-11-19,11.125,11.375,11.065,11.275,381138.8701327932
2013-11-20,11.24,11.24,11.05,11.16,309962.86293045245
2013-11-21,11.18,11.335,11.165,11.195,66715.05739365294
2013-11-22,11.245,11.28,11.205,11.245,70477.15507539951
2013-11-25,11.275,11.65,11.275,11.49,403507.76502363273
2013-11-26,11.445,11.56,11.28,11.315,103302.94845824894
2013-11-27,11.275,11.395,11.05,11.355,278870.1327931578
2013-11-28,11.29,11.51,11.29,11.41,20291.469727661493
2013-11-29,11.47,11.64,11.41,11.41,713029.4845824894
2013-12-02,11.415,11.545,11.235,11.395,165869.907720009
2013-12-03,11.405,11.465,11.33,11.395,73828.49426063472
2013-12-04,11.37,11.43,11.3,11.405,163726.08597794286
2013-12-05,11.35,11.505,11.3,11.415,99995.49853702454
2013-12-06,11.405,11.405,11.22,11.315,107554.58023857756
2013-12-09,11.295,11.355,11.14,11.17,109819.94148098132
2013-12-10,11.16,11.335,10.97,11.165,201712.8066621652
2013-12-11,11.2,11.245,11.085,11.095,34732.16295295971
2013-12-12,11.065,11.075,10.745,10.805,258874.6342561333
2013-12-13,10.83,10.99,10.8,10.96,107036.91199639883
2013-12-16,10.99,10.99,10.81,10.955,98903.89376547378
2013-12-17,10.96,11.14,10.8,11.125,490291.4697276615
2013-12-18,11.18,11.34,11.115,11.29,112283.36709430566
2013-12-19,11.265,11.545,11.245,11.41,376514.7422912447
2013-12-20,11.405,11.51,11.3,11.48,228314.20211568763
2013-12-23,11.485,11.485,11.31,11.355,77665.99144722035
2013-12-24,11.355,11.56,11.3,11.445,16408.95791132118
2013-12-27,11.52,11.54,11.295,11.41,101452.847175332
2013-12-30,11.365,11.395,11.24,11.365,77113.43686698178
2013-12-31,11.395,11.47,11.37,11.43,28097.00652712132
2014-01-02,11.37,11.39,11.235,11.355,141731.93787981095
2014-01-03,11.355,11.375,11.205,11.29,77805.53679945983
2014-01-06,11.365,11.405,11.3,11.395,39202.11568759848
2014-01-07,11.39,11.41,11.31,11.35,59169.48008102634
2014-01-08,11.35,11.365,11.215,11.295,105207.0672968715
2014-01-09,11.335,11.335,11.065,11.095,146239.02768399732
2014-01-10,11.13,11.295,11.11,11.275,187363.26806212025
2014-01-13,11.265,11.3,11.015,11.115,260027.00877785284
2014-01-14,11.115,11.185,11.03,11.065,170581.81408957913
2014-01-15,11.095,11.095,10.925,10.98,158771.1006076975
2014-01-16,10.995,11.165,10.995,11.145,166261.53499887465
2014-01-17,11.11,11.165,11.07,11.115,90677.4701778078
2014-01-20,11.035,11.145,11.035,11.145,17173.081251406707
2014-01-21,11.105,11.14,11.01,11.03,93289.44406932252
2014-01-22,11.0,11.145,10.98,11.105,397193.33783479634
2014-01-23,11.115,11.115,10.995,11.015,100598.69457573711
2014-01-24,11.03,11.03,10.715,10.725,236729.6871483232
2014-01-27,10.66,10.745,10.5,10.56,388906.1444969616
2014-01-28,10.585,10.745,10.585,10.68,139384.4249381049
2014-01-29,10.68,10.69,10.28,10.54,342776.2772901193
2014-01-30,10.575,10.84,10.53,10.735,415312.851676795
2014-01-31,10.68,10.785,10.615,10.725,271426.9637632231
2014-02-03,10.725,10.725,10.49,10.635,211782.57933828497
2014-02-04,10.66,10.675,10.53,10.545,208461.6250281341
2014-02-05,10.525,10.88,10.525,10.86,351571.010578438
2014-02-06,10.895,10.995,10.83,10.895,82732.3880261085
2014-02-07,10.9,11.11,10.88,11.045,385860.9047940581
2014-02-10,11.075,11.075,10.885,10.895,96703.80373621428
2014-02-11,10.915,10.92,10.695,10.785,100864.28089128969
2014-02-12,11.22,11.22,10.5,10.69,2579767.04929102
2014-02-13,10.635,10.69,10.43,10.58,1200272.338510016
2014-02-14,10.545,10.55,10.405,10.48,312467.92707629985
2014-02-18,10.455,10.48,10.3,10.38,262083.0519918974
2014-02-19,10.355,10.445,10.275,10.41,176737.5647085303
2014-02-20,10.37,10.55,10.315,10.455,211383.07449921223
2014-02-21,10.49,10.49,10.415,10.485,147292.3700202566
2014-02-24,10.55,10.755,10.49,10.725,373622.55232950713
2014-02-25,10.775,10.775,10.62,10.695,148883.6371820842
2014-02-26,10.725,10.82,10.635,10.82,416389.8266936755
2014-02-27,10.565,11.16,10.465,11.115,1198185.910420887
2014-02-28,11.07,11.19,10.79,11.065,313888.13864505966
2014-03-03,10.96,10.96,10.655,10.885,402646.86022957467
2014-03-04,10.925,11.015,10.765,10.995,1003771.1006076976
2014-03-05,10.99,11.14,10.915,11.085,486862.4803060995
2014-03-06,10.865,11.085,10.865,11.055,237856.17825793385
2014-03-07,11.085,11.21,11.025,11.065,491342.5613324331
2014-03-10,11.14,11.145,10.98,11.075,251349.3135268963
2014-03-11,11.11,11.11,10.96,11.09,343217.4206617151
2014-03-12,11.09,11.09,10.96,11.085,171839.97299122217
2014-03-13,11.09,11.185,10.995,11.145,311668.91739815444
2014-03-14,11.17,11.24,11.12,11.17,272649.1109610624
2014-03-17,11.16,11.375,11.07,11.35,220817.0155300473
2014-03-18,11.385,11.595,11.345,11.54,336484.3574161603
2014-03-19,11.48,11.665,11.35,11.625,257589.46657663744
2014-03-20,11.63,11.655,11.505,11.61,202757.1460724736
2014-03-21,11.6,11.665,11.52,11.6,566106.2345262211
2014-03-24,11.57,11.655,11.56,11.59,368867.88206167007
2014-03-25,11.55,11.645,11.3,11.575,527308.1251406708
2014-03-26,11.615,11.615,11.335,11.465,1231183.884762548
2014-03-27,11.475,11.525,11.375,11.485,2722870.808012604
2014-03-28,11.515,11.76,11.515,11.69,318407.6074724286
2014-03-31,11.705,12.025,11.67,12.02,251747.6930002251
2014-04-01,11.91,11.98,11.875,11.925,322562.45779878466
2014-04-02,11.955,11.965,11.84,11.945,360488.40873283823
2014-04-03,11.915,12.15,11.89,11.98,2532511.816340311
2014-04-04,12.045,12.13,11.99,12.045,240023.63268062123
2014-04-07,12.075,12.115,11.82,11.84,233503.26356065724
2014-04-08,11.905,11.905,11.675,11.765,191713.9320279091
2014-04-09,11.75,11.805,11.7,11.725,252340.7607472429
2014-04-10,11.725,11.725,11.595,11.71,489100.8327706505
2014-04-11,11.65,11.705,11.535,11.67,40751.744316902994
2014-04-14,11.67,11.76,11.645,11.72,79225.74836821968
2014-04-15,11.765,11.84,11.635,11.765,159487.95858654063
2014-04-16,11.835,12.03,11.725,12.01,202438.66756695928
2014-04-17,12.02,12.02,11.89,11.915,96930.0022507315
2014-04-21,11.88,12.15,11.88,12.11,61595.768624803066
2014-04-22,12.15,12.36,12.13,12.29,212427.4139095206
2014-04-23,12.3,12.6,12.28,12.58,1140335.3589916723
2014-04-24,12.59,13.03,12.53,12.565,3081914.2471303176
2014-04-25,12.59,12.605,12.195,12.355,154733.2883187036
2014-04-28,12.4,12.675,12.34,12.665,194657.88881386453
2014-04-29,12.695,12.695,12.435,12.435,130683.09700652714
2014-04-30,12.38,12.49,12.27,12.36,243979.2932703129
2014-05-01,12.15,12.955,12.15,12.89,630753.9950483908
2014-05-02,12.83,13.055,12.83,12.965,1754364.1683547157
2014-05-05,12.605,12.815,12.59,12.635,252586.09047940583
2014-05-06,12.585,12.635,12.355,12.42,205724.73553905025
2014-05-07,12.395,12.435,12.25,12.38,562309.2505064147
2014-05-08,12.38,12.455,12.04,12.18,622895.5660589692
2014-05-09,12.18,12.18,11.69,11.805,916748.818365969
2014-05-12,11.775,12.105,11.705,11.935,279285.39275264466
2014-05-13,12.0,12.205,11.88,12.055,687162.952959712
2014-05-14,12.055,12.105,11.89,11.91,151604.771550754
2014-05-15,11.945,12.03,11.71,11.82,101136.61940130543
2014-05-16,11.86,11.86,11.705,11.855,196250.281341436
2014-05-20,11.855,11.88,11.665,11.69,164408.0576187261
2014-05-21,11.73,11.74,11.61,11.74,132502.81341435967
2014-05-22,11.74,11.83,11.625,11.76,149699.5273463876
2014-05-23,11.775,11.78,11.61,11.72,134092.9552104434
2014-05-26,11.615,11.805,11.61,11.725,16318.92865181184
2014-05-27,11.8,12.225,11.8,12.155,561740.940805762
2014-05-28,12.18,12.19,11.83,11.855,272125.81589016435
2014-05-29,11.895,13.16,11.89,13.055,851425.8383974793
2014-05-30,13.035,13.07,12.68,12.77,441150.1237902319
2014-06-02,12.73,13.0,12.66,12.73,233262.4352914697
2014-06-03,12.795,13.065,12.795,12.88,1217832.5455773128
2014-06-04,12.965,13.075,12.81,12.995,497379.0231825344
2014-06-05,12.975,12.99,12.72,12.825,206004.95160927303
2014-06-06,12.86,12.86,12.66,12.695,108792.48255683098
2014-06-09,12.775,12.84,12.655,12.81,93412.10893540402
2014-06-10,12.735,12.79,12.59,12.79,132906.81971640786
2014-06-11,12.785,12.785,12.71,12.77,119535.22394778304
2014-06-12,12.825,13.01,12.805,12.885,241116.36281791583
2014-06-13,12.89,12.925,12.795,12.81,81713.93202790908
2014-06-16,13.11,13.63,12.975,13.575,514818.8161152375
2014-06-17,13.625,13.64,13.52,13.585,496320.0540175557
2014-06-18,13.595,13.66,13.5,13.515,444837.94733288325
2014-06-19,13.5,13.57,13.44,13.53,185409.6331307676
2014-06-20,13.48,13.585,13.42,13.42,378381.72406031966
2014-06-23,13.475,13.535,13.385,13.44,328516.76794958365
2014-06-24,13.48,13.725,13.475,13.605,391769.0749493586
2014-06-25,13.54,13.615,13.425,13.55,401208.64280891296
2014-06-26,13.595,13.68,13.53,13.54,106895.11591267162
2014-06-27,13.55,13.59,13.515,13.55,166554.13009228
2014-06-30,13.52,13.59,13.52,13.585,123138.6450596444
2014-07-02,13.68,13.78,13.52,13.77,287438.6675669593
2014-07-03,13.815,14.11,13.815,13.875,203196.0387125816
2014-07-04,13.95,13.975,13.85,13.87,31928.876884987625
2014-07-07,13.85,14.08,13.79,13.905,220831.64528471755
2014-07-08,13.94,13.94,13.82,13.905,252888.813864506
2014-07-09,13.91,13.965,13.9,13.965,1267012.153950034
2014-07-10,13.945,13.96,13.8,13.95,131559.75692099932
2014-07-11,13.95,13.965,13.89,13.9,39249.38104884088
2014-07-14,13.91,13.95,13.875,13.9,125471.5282466802
2014-07-15,13.925,13.96,13.89,13.905,346088.2286743192
2014-07-16,13.95,13.95,13.855,13.9,243101.5079900968
2014-07-17,13.885,13.94,13.875,13.905,169301.14787305877
2014-07-18,13.93,13.95,13.9,13.92,161288.54377672746
2014-07-21,13.93,13.975,13.83,13.885,131079.22574836822
2014-07-22,13.89,13.95,13.89,13.91,71413.45937429665
2014-07-23,13.94,14.035,13.91,13.94,194033.31082601848
2014-07-24,13.92,14.235,13.92,14.125,217551.20414134595
2014-07-25,14.165,14.165,13.98,14.02,89247.13031735315
2014-07-28,13.95,13.98,13.85,13.875,279188.6112986721
2014-07-29,13.855,13.965,13.855,13.9,119625.25320729238
2014-07-30,13.93,13.95,13.63,13.67,210004.5014629755
2014-07-31,13.48,13.585,13.27,13.455,414951.6092730138
2014-08-01,13.51,13.585,13.225,13.325,524076.0747242855
2014-08-05,13.29,13.445,13.29,13.425,423918.5235201441
2014-08-06,13.35,13.435,13.27,13.29,3006672.2934953864
2014-08-07,13.365,13.44,13.185,13.235,643789.1064595995
2014-08-08,13.22,13.235,12.98,13.045,303935.40400630207
2014-08-11,13.045,13.445,13.045,13.235,201250.281341436
2014-08-12,13.305,13.355,13.13,13.18,148019.35629079453
2014-08-13,13.195,13.38,13.18,13.355,162167.45442268738
2014-08-14,13.37,13.475,13.295,13.355,134633.13076749945
2014-08-15,13.42,13.455,13.235,13.39,153974.7918073374
2014-08-18,13.405,13.575,13.405,13.495,329659.0141796084
2014-08-19,13.54,13.63,13.515,13.53,160794.50821516995
2014-08-20,13.51,13.54,13.41,13.475,202601.84559982
2014-08-21,13.51,13.585,13.41,13.53,129345.03713706956
2014-08-22,13.535,13.755,13.535,13.66,126820.84177357642
2014-08-25,13.66,14.035,13.66,13.985,232644.6094980869
2014-08-26,14.02,14.185,13.865,13.885,284241.50348863384
2014-08-27,13.855,13.875,13.76,13.775,248968.0396128742
2014-08-28,13.775,13.85,13.715,13.715,503158.901643034
2014-08-29,13.7,14.005,13.68,13.85,1441403.331082602
2014-09-02,13.85,14.005,13.85,13.96,151790.45689849203
2014-09-03,13.995,14.04,13.91,13.95,509627.50393878017
2014-09-04,13.995,14.05,13.91,13.96,319282.016655413
2014-09-05,13.995,14.02,13.94,13.96,449794.0580688724
2014-09-08,13.87,14.03,13.815,13.895,325051.7668242179
2014-09-09,13.895,13.995,13.885,13.925,126200.76524870584
2014-09-10,13.965,13.965,13.72,13.795,139322.5298221922
2014-09-11,13.74,13.91,13.65,13.835,1022180.9588116138
2014-09-12,13.975,13.995,13.845,13.925,1133696.8264686023
2014-09-15,13.95,13.995,13.515,13.615,8130193.562907946
2014-09-16,13.57,13.645,13.46,13.46,241494.48570785508
2014-09-17,13.525,13.58,13.39,13.45,171203.01598019357
2014-09-18,13.515,13.55,13.37,13.475,159634.25613324333
2014-09-19,13.525,13.56,13.205,13.24,247726.7611973892
2014-09-22,13.19,13.245,13.005,13.035,269566.7341886113
2014-09-23,12.985,13.025,12.925,12.95,223893.765473779
2014-09-24,12.815,12.95,12.72,12.875,354113.211793833
2014-09-25,12.875,12.93,12.73,12.815,222536.5743866757
2014-09-26,12.78,13.0,12.72,12.91,223827.36889489085
2014-09-29,13.015,13.115,12.795,13.055,206838.8476254783
2014-09-30,13.09,13.135,13.025,13.105,244789.5566058969
2014-10-01,13.135,13.135,12.94,13.055,228427.8640558181
2014-10-02,13.055,13.08,12.74,12.98,264561.107359892
2014-10-03,13.025,13.185,12.95,13.115,299917.84830069775
2014-10-06,13.18,13.335,13.07,13.335,496199.639882962
2014-10-07,13.315,13.335,13.015,13.115,822222.5973441369
2014-10-08,13.155,13.155,13.035,13.09,228029.48458248933
2014-10-09,13.095,13.13,12.705,12.78,273766.59914472204
2014-10-10,12.765,12.765,12.65,12.705,296605.8969164979
2014-10-14,12.58,12.785,12.555,12.65,192270.9880711232
2014-10-15,12.545,12.645,12.17,12.45,275714.6072473554
2014-10-16,12.37,12.68,12.255,12.615,228507.7650236327
2014-10-17,12.72,13.02,12.63,12.63,241913.1217645735
2014-10-20,12.71,12.95,12.665,12.93,343567.40940805763
2014-10-21,13.035,13.04,12.865,12.885,100243.07900067524
2014-10-22,12.92,12.95,12.595,12.73,207380.1485482782
2014-10-23,12.74,12.83,12.61,12.705,239581.3639432816
2014-10-24,12.725,13.42,12.725,13.315,623530.27233851
2014-10-27,13.34,13.635,13.26,13.575,297552.32950708986
2014-10-28,13.7,14.215,13.665,13.81,580863.1555255458
2014-10-29,13.845,13.94,13.79,13.8,238634.9313526897
2014-10-30,13.52,13.625,12.91,13.425,495564.93360342114
2014-10-31,13.425,13.635,13.255,13.365,238623.67769525087
2014-11-03,13.365,13.44,13.105,13.22,380169.9302273239
2014-11-04,13.155,13.45,13.155,13.26,627424.0378122891
2014-11-05,13.32,13.39,13.075,13.245,179413.68444744544
2014-11-06,13.235,13.31,13.145,13.26,188468.37722259737
2014-11-07,13.275,13.295,13.075,13.125,175990.32185460275
2014-11-10,13.15,13.365,13.135,13.19,174861.5800135044
2014-11-11,13.22,13.22,13.1,13.13,180407.38239927977
2014-11-12,13.13,13.24,13.08,13.155,172520.81926626156
2014-11-13,13.165,13.275,13.125,13.155,280623.4526221022
2014-11-14,13.155,13.3,13.125,13.26,245222.82241728564
2014-11-17,13.33,13.495,13.31,13.35,321578.8881386451
2014-11-18,13.375,13.41,13.22,13.245,573272.5635831646
2014-11-19,13.315,13.32,13.155,13.235,446065.7213594419
2014-11-20,13.235,13.245,13.035,13.055,484352.9146972767
2014-11-21,13.165,13.19,12.84,12.95,227661.4899842449
2014-11-24,12.945,12.965,12.73,12.775,359908.84537474683
2014-11-25,12.835,12.96,12.775,12.875,223135.2689624128
2014-11-26,12.885,12.995,12.83,12.93,236842.2237227099
2014-11-27,12.98,12.98,12.815,12.89,40659.46432590592
2014-11-28,12.92,12.945,12.855,12.885,112282.2417285618
2014-12-01,12.945,12.965,12.775,12.84,364632.0054017556
2014-12-02,12.815,12.875,12.52,12.57,454798.5595318479
2014-12-03,12.58,12.68,12.41,12.545,339595.99369795184
2014-12-04,12.57,12.57,12.37,12.435,212161.82759396805
2014-12-05,12.435,12.47,12.33,12.36,220890.16430339863
2014-12-08,12.37,12.395,12.135,12.245,320295.971190637
2014-12-09,12.22,12.34,11.985,12.335,161275.03938780105
2014-12-10,12.355,12.36,12.185,12.305,173605.67184334912
2014-12-11,12.275,12.48,12.26,12.395,231295.29597119064
2014-12-12,12.35,12.49,12.12,12.24,187471.30317353143
2014-12-15,12.26,12.61,12.26,12.37,897679.4958361469
2014-12-16,12.36,12.425,12.285,12.355,489282.016655413
2014-12-17,12.505,12.61,12.355,12.545,216191.7623227549
2014-12-18,12.85,13.0,12.65,12.745,234188.6112986721
2014-12-19,12.8,13.145,12.76,13.05,388543.77672743646
2014-12-22,13.115,13.225,13.02,13.14,180009.00292595095
2014-12-23,13.215,13.44,12.9,13.37,157406.03196038713
2014-12-24,13.425,13.44,13.11,13.325,71608.1476479856
2014-12-29,13.305,13.315,13.145,13.31,115453.52239477832
2014-12-30,13.255,13.39,13.225,13.35,83515.64258383976
2014-12-31,13.36,13.44,13.22,13.37,66679.04568984921
2015-01-02,13.39,13.64,13.275,13.53,119256.13324330408
2015-01-05,13.53,13.54,13.11,13.33,153702.45329732166
2015-01-06,13.365,13.365,12.975,13.165,201731.93787981087
2015-01-07,13.22,13.385,13.09,13.335,167113.4368669818
2015-01-08,13.39,13.405,13.235,13.335,278503.2635606572
2015-01-09,13.335,13.36,13.105,13.325,109893.09025433268
2015-01-12,13.325,13.36,13.035,13.27,167720.00900292597
2015-01-13,13.29,13.445,13.215,13.295,104310.15079900969
2015-01-14,13.275,13.455,13.225,13.335,196424.71303173533
2015-01-15,13.385,13.39,13.22,13.33,106634.03106009454
2015-01-16,13.325,13.405,13.27,13.305,417467.9270762999
2015-01-19,13.325,13.415,13.255,13.36,86859.1042088679
2015-01-20,13.36,13.46,13.18,13.24,106167.00427638984
2015-01-21,13.24,13.44,13.185,13.295,279925.72586090484
2015-01-22,13.335,13.5,13.31,13.36,225991.44722034663
2015-01-23,13.37,13.555,13.365,13.435,224886.33805986948
2015-01-26,13.46,13.475,13.385,13.415,309278.64055818145
2015-01-27,13.37,13.895,13.26,13.875,1019896.4663515644
2015-01-28,14.08,14.245,13.81,13.84,107535.44902093182
2015-01-29,13.895,14.08,13.665,13.97,353812.7391402206
2015-01-30,13.935,14.19,13.935,13.995,561070.2228224174
2015-02-02,14.18,14.64,14.135,14.36,331563.13301823096
2015-02-03,14.475,14.49,14.195,14.36,229194.23812739144
2015-02-04,14.4,14.95,14.345,14.91,687075.1744316904
2015-02-05,15.055,15.075,14.51,14.61,402370.0202565834
2015-02-06,14.6,14.775,14.42,14.775,275790.0067521945
2015-02-09,14.765,14.82,14.51,14.58,334437.3171280667
2015-02-10,14.64,14.76,14.56,14.575,110487.28336709432
2015-02-11,14.64,14.835,14.56,14.67,149004.05131667794
2015-02-12,14.775,14.985,14.595,14.95,195024.75804636508
2015-02-13,15.045,15.055,14.825,14.96,141537.249606122
2015-02-17,15.055,15.54,14.925,15.5,387922.574836822
2015-02-18,15.54,15.625,15.32,15.335,388693.4503713707
2015-02-19,15.385,15.45,15.28,15.31,123923.02498311953
2015-02-20,15.33,15.52,15.295,15.44,153787.98109385552
2015-02-23,15.5,15.58,15.32,15.41,163094.7557956336
2015-02-24,15.45,15.825,15.385,15.705,446183.8847625479
2015-02-25,15.735,15.815,15.54,15.575,264235.8766599145
2015-02-26,15.625,15.92,14.95,15.09,466043.2140445645
2015-02-27,15.265,15.615,15.09,15.59,310967.8145397254
2015-03-02,15.595,15.9,15.55,15.86,174752.41953634933
2015-03-03,15.92,15.955,15.615,15.705,170844.02430790008
2015-03-04,15.74,15.755,15.37,15.415,187865.1811838848
2015-03-05,15.425,15.515,15.37,15.425,140159.8019356291
2015-03-06,15.38,15.415,14.97,15.01,174423.81273914024
2015-03-09,15.005,15.1,14.72,15.065,131555.25545802386
2015-03-10,14.83,15.06,14.685,14.81,239527.346387576
2015-03-11,14.795,15.095,14.79,15.04,167346.3875759622
2015-03-12,14.99,15.215,14.915,15.12,152915.82264235878
2015-03-13,15.045,15.115,14.85,14.88,117363.2680621202
2015-03-16,14.92,15.005,14.845,14.955,233726.0859779429
2015-03-17,14.83,15.125,14.79,15.015,177422.91244654515
2015-03-18,15.05,15.23,14.97,15.125,162661.4899842449
2015-03-19,15.15,15.32,15.065,15.205,386820.84177357645
2015-03-20,15.265,15.435,15.12,15.425,159975.24195363495
2015-03-23,15.48,15.94,15.435,15.87,657394.7783029486
2015-03-24,15.905,16.335,15.865,16.265,312364.39342786407
2015-03-25,16.36,16.37,16.16,16.21,337312.6266036462
2015-03-26,16.175,16.37,16.025,16.19,165025.88341210896
2015-03-27,16.155,16.32,16.07,16.3,349409.18298447
2015-03-30,16.335,16.335,16.03,16.09,255084.40243079004
2015-03-31,16.03,16.035,15.805,15.975,213369.3450371371
2015-04-01,15.99,16.1,15.74,15.865,305331.9828944407
2015-04-02,15.88,16.045,15.85,15.97,172997.97434166106
2015-04-06,15.975,16.32,15.955,16.155,70724.73553905019
2015-04-07,16.12,16.195,16.05,16.085,94725.41075849652
2015-04-08,16.05,16.195,15.945,16.035,167079.6758946658
2015-04-09,16.015,16.115,15.745,15.86,114522.8449246005
2015-04-10,15.885,15.885,15.725,15.86,57111.18613549404
2015-04-13,15.85,15.905,15.795,15.87,98175.782129192
2015-04-14,15.915,15.945,15.74,15.83,97665.99144722037
2015-04-15,15.88,15.955,15.845,15.865,299081.70155300474
2015-04-16,15.9,16.0,15.87,15.955,138657.43866756698
2015-04-17,15.935,15.935,15.66,15.76,145801.26040963313
2015-04-20,15.745,15.92,15.745,15.755,302595.09340535675
2015-04-21,15.76,15.815,15.63,15.66,199298.89714157104
2015-04-22,15.705,15.775,15.645,15.715,370914.9223497637
2015-04-23,15.685,15.725,15.54,15.625,316047.71550754
2015-04-24,15.68,15.715,15.59,15.63,146547.3778978168
2015-04-27,15.68,15.69,15.535,15.59,109014.17960837272
2015-04-28,15.615,15.7,15.52,15.55,245823.7677245105
2015-04-29,15.515,15.615,15.295,15.595,161951.38419986496
2015-04-30,16.03,16.59,15.905,15.955,768058.7440918299
2015-05-01,15.905,16.51,15.9,16.45,357162.95295971195
2015-05-04,16.445,16.575,16.285,16.435,280643.7092054918
2015-05-05,16.455,16.455,16.195,16.265,158814.98987170833
2015-05-06,16.36,16.36,15.72,15.77,199848.075624578
2015-05-07,15.715,15.795,15.425,15.575,230623.4526221022
2015-05-08,15.68,15.775,15.52,15.65,192496.06121989648
2015-05-11,15.69,15.72,15.54,15.61,257761.64753544904
2015-05-12,15.49,15.815,15.415,15.555,587087.5534548729
2015-05-13,15.56,15.805,15.515,15.63,187601.84559982
2015-05-14,15.68,15.88,15.58,15.835,210326.35606572137
2015-05-15,15.87,16.03,15.81,16.03,206594.6432590592
2015-05-19,15.885,16.215,15.885,16.175,327389.1514742292
2015-05-20,16.2,16.345,15.98,16.085,229271.88836371823
2015-05-21,16.065,16.155,15.99,16.1,126805.08665316227
2015-05-22,16.105,16.125,15.98,16.1,161476.4798559532
2015-05-25,16.09,16.25,16.035,16.105,89144.72203466127
2015-05-26,16.105,16.145,15.72,15.83,230384.87508440245
2015-05-27,15.92,16.235,15.92,16.18,220142.9214494711
2015-05-28,16.245,16.415,16.14,16.29,225129.41706054469
2015-05-29,16.355,16.355,16.115,16.3,189062.57033535905
2015-06-01,16.395,16.43,16.215,16.345,403440.24307900073
2015-06-02,16.34,16.345,16.105,16.32,271739.815440018
2015-06-03,16.45,16.575,16.375,16.54,351872.6085977943
2015-06-04,16.485,16.735,16.225,16.435,331931.1276164754
2015-06-05,16.395,16.52,16.265,16.29,195575.061895116
2015-06-08,16.34,16.38,16.175,16.235,151182.75939680397
2015-06-09,16.285,16.415,15.985,16.31,178870.1327931578
2015-06-10,16.31,16.56,16.31,16.525,191722.93495386004
2015-06-11,16.435,16.56,16.325,16.345,85159.80193562909
2015-06-12,16.29,16.48,16.29,16.425,136890.61444969615
2015-06-15,16.415,16.415,16.255,16.32,125436.64190862032
2015-06-16,16.285,16.45,16.285,16.38,265938.5550303849
2015-06-17,16.39,16.425,16.29,16.325,142744.76704929103
2015-06-18,16.355,16.4,16.285,16.31,485239.70290344366
2015-06-19,16.27,16.36,16.25,16.27,400357.8663065496
2015-06-22,16.285,16.555,16.285,16.555,102843.7992347513
2015-06-23,16.54,16.645,16.5,16.54,348467.2518568535
2015-06-24,16.525,16.555,16.435,16.515,247079.6758946658
2015-06-25,16.535,16.61,16.515,16.595,458687.8235426514
2015-06-26,16.555,16.625,16.5,16.515,106422.4623002476
2015-06-29,16.425,16.425,16.25,16.265,171288.54377672746
2015-06-30,16.235,16.4,16.21,16.38,112310.37587215846
2015-07-02,16.52,16.52,16.325,16.4,102418.41098356969
2015-07-03,16.355,16.445,16.355,16.425,39803.06099482332
2015-07-06,16.325,16.415,16.045,16.215,330525.5458023858
2015-07-07,16.18,16.39,16.16,16.39,279702.9034436192
2015-07-08,16.28,16.46,16.28,16.345,223529.1469727661
2015-07-09,16.435,16.46,16.03,16.175,373487.5084402432
2015-07-10,16.215,16.395,16.2,16.34,300369.1199639883
2015-07-13,16.445,16.525,16.4,16.49,149566.7341886113
2015-07-14,16.45,16.575,16.375,16.55,399920.0990321855
2015-07-15,16.56,16.595,16.52,16.56,367455.5480531173
2015-07-16,16.63,16.76,16.515,16.575,224728.78685572813
2015-07-17,16.595,16.685,16.525,16.605,751531.6227774028
2015-07-20,16.54,16.685,16.54,16.59,459538.6000450147
2015-07-21,16.555,16.66,16.55,16.625,232053.7924825569
2015-07-22,16.595,16.61,16.4,16.57,315729.2370020257
2015-07-23,16.55,16.59,16.46,16.525,150639.20774251633
2015-07-24,16.525,16.595,16.345,16.395,154368.66981769077
2015-07-27,16.38,16.39,16.03,16.045,159495.8361467477
2015-07-28,16.11,16.145,15.89,16.07,172293.49538600046
2015-07-29,16.045,16.285,16.045,16.14,234899.84244879588
2015-07-30,16.085,16.395,16.045,16.38,188278.19041188387
2015-07-31,16.665,16.665,15.6,15.69,509163.8532523071
2015-08-04,15.66,15.875,15.55,15.72,465657.2135944183
2015-08-05,15.655,16.29,15.655,16.28,642716.6329056944
2015-08-06,16.225,16.29,15.91,16.0,261112.98672068425
2015-08-07,16.02,16.085,15.835,15.92,162807.78753094756
2015-08-10,15.92,16.055,15.83,16.03,220050.641458474
2015-08-11,15.96,16.2,15.945,16.155,255702.22822417287
2015-08-12,15.955,16.145,15.545,15.89,199876.20976817468
2015-08-13,15.76,16.2,15.76,16.135,265404.00630204816
2015-08-14,16.03,16.125,15.875,15.975,189306.7747017781
2015-08-17,15.905,15.975,15.73,15.885,186150.12379023185
2015-08-18,15.84,15.905,15.615,15.85,163573.03623677697
2015-08-19,15.855,15.855,15.28,15.415,337593.9680396129
2015-08-20,15.225,15.46,15.225,15.385,210229.57461174883
2015-08-21,15.29,15.345,14.81,14.91,344720.9092955211
2015-08-24,13.16,14.865,13.15,14.695,372230.474904344
2015-08-25,14.945,15.13,14.695,14.835,294987.6209768175
2015-08-26,14.865,15.135,14.54,15.07,255478.2804411434
2015-08-27,15.135,15.36,14.915,15.2,237314.877335134
2015-08-28,15.115,15.4,15.115,15.33,255841.77357641235
2015-08-31,15.225,15.525,15.18,15.435,278336.7094305649
2015-09-01,15.195,15.29,14.825,14.875,301407.8325455773
2015-09-02,14.95,15.18,14.84,15.11,313300.6977267612
2015-09-03,15.11,15.41,15.005,15.22,217688.4987620977
2015-09-04,15.06,15.33,15.0,15.14,142682.87193337837
2015-09-08,15.285,15.545,15.265,15.465,206599.1447220347
2015-09-09,15.485,15.64,15.32,15.515,292065.0461399955
2015-09-10,15.505,15.645,15.375,15.49,179410.30835021383
2015-09-11,15.42,15.59,15.285,15.34,215796.75894665768
2015-09-14,15.305,15.365,15.125,15.22,170356.7409408058
2015-09-15,15.235,15.3,15.08,15.205,221569.8852126941
2015-09-16,15.215,15.65,15.215,15.58,236439.3427864056
2015-09-17,15.575,15.805,15.47,15.735,527984.4699527347
2015-09-18,15.61,15.805,15.39,15.72,200667.34188611305
2015-09-21,15.72,16.025,15.615,15.9,414006.3020481657
2015-09-22,15.765,15.88,15.66,15.74,186976.14224623004
2015-09-23,15.775,15.79,15.58,15.67,134417.06054467702
2015-09-24,15.56,15.75,15.43,15.435,210177.80778753097
2015-09-25,15.45,15.73,15.285,15.31,229625.2532072924
2015-09-28,15.27,15.41,14.935,15.075,266888.36371820845
2015-09-29,15.105,15.27,14.965,15.04,462673.8690074275
2015-09-30,15.115,15.345,15.005,15.29,347967.5894665767
2015-10-01,15.34,15.345,14.99,15.265,193858.87913571912
2015-10-02,15.195,15.195,14.99,15.08,294372.0459149224
2015-10-05,15.175,15.45,15.115,15.345,366066.8467251857
2015-10-06,15.305,15.39,15.11,15.165,220946.43259059195
2015-10-07,15.125,15.265,14.99,15.02,160159.8019356291
2015-10-08,15.015,15.205,14.99,15.165,144361.91762322755
2015-10-09,15.165,15.23,14.91,14.935,217475.8046365069
2015-10-13,14.985,15.095,14.845,14.88,205750.61895115915
2015-10-14,14.845,14.985,14.395,14.415,251676.79495836148
2015-10-15,14.415,14.7,14.415,14.555,196868.10713481883
2015-10-16,14.605,14.81,14.59,14.74,254179.60837272115
2015-10-19,14.72,14.8,14.65,14.775,81539.50033760973
2015-10-20,14.765,14.865,14.75,14.775,121478.73058744094
2015-10-21,14.84,15.015,14.735,14.74,233349.08845374748
2015-10-22,15.035,15.48,15.035,15.275,381119.7389151474
2015-10-23,15.325,15.825,15.325,15.775,250853.02723385103
2015-10-26,15.77,15.77,15.595,15.65,167682.87193337837
2015-10-27,15.515,15.625,15.05,15.075,263347.9630880036
2015-10-28,15.105,15.61,15.09,15.61,254561.107359892
2015-10-29,14.925,14.925,14.365,14.49,796649.7861805088
2015-10-30,14.535,14.65,14.3,14.43,863621.4269637633
2015-11-02,14.425,14.525,14.185,14.49,382572.58609047945
2015-11-03,14.525,14.625,14.4,14.55,347232.72563583165
2015-11-04,14.585,14.625,14.39,14.47,180652.7121314428
2015-11-05,14.435,14.56,14.395,14.415,290914.9223497637
2015-11-06,14.435,14.535,14.395,14.485,118465.00112536576
2015-11-09,14.43,14.54,14.305,14.36,127554.58023857756
2015-11-10,14.36,14.415,14.275,14.32,309034.43619176233
2015-11-11,14.27,14.39,14.23,14.235,153595.5435516543
2015-11-12,14.165,14.29,13.745,13.78,298625.9284267387
2015-11-13,13.715,13.9,13.715,13.765,164969.6151249156
2015-11-16,13.675,14.255,13.54,14.195,223544.9020931803
2015-11-17,14.13,14.275,14.125,14.255,131684.67251856855
2015-11-18,14.245,14.695,14.23,14.675,328735.0889038938
2015-11-19,14.665,14.665,14.46,14.46,141937.87981093858
2015-11-20,14.535,14.535,14.285,14.425,144678.14539725412
2015-11-23,14.36,14.71,14.36,14.615,124866.08147647989
2015-11-24,14.605,14.79,14.49,14.715,200985.8203916273
2015-11-25,14.595,15.035,14.595,14.95,294893.0902543327
2015-11-26,15.105,15.27,14.965,15.235,89464.32590591944
2015-11-27,15.205,15.345,15.05,15.32,138927.526446095
2015-11-30,15.32,15.615,15.185,15.545,256758.94665766376
2015-12-01,15.665,15.73,15.415,15.64,244286.51811838849
2015-12-02,15.555,15.685,15.395,15.5,179881.83659689402
2015-12-03,15.505,15.58,15.275,15.375,153219.6713932028
2015-12-04,15.35,15.595,15.35,15.535,140113.66194013055
2015-12-07,15.455,15.715,15.275,15.33,166997.5241953635
2015-12-08,15.22,15.385,15.205,15.35,178260.184559982
2015-12-09,15.275,15.34,15.02,15.065,226315.55255458027
2015-12-10,15.005,15.24,14.975,15.125,320953.1847850552
2015-12-11,14.935,15.24,14.935,15.145,131540.6257033536
2015-12-14,15.075,15.255,14.96,15.155,333358.0913796984
2015-12-15,15.225,15.395,14.92,15.36,324517.2180958812
2015-12-16,15.4,16.015,15.395,15.91,372266.4866081477
2015-12-17,15.915,15.985,15.645,15.88,257232.72563583168
2015-12-18,15.84,16.11,15.75,15.985,261997.5241953635
2015-12-21,16.05,16.39,16.02,16.2,202230.47490434392
2015-12-22,16.245,16.305,16.03,16.19,263880.2610848526
2015-12-23,16.27,16.455,16.195,16.335,380522.1697051542
2015-12-24,16.34,16.705,16.34,16.55,136423.58766599145
2015-12-29,16.495,16.855,16.465,16.69,216542.8764348413
2015-12-30,16.695,16.795,16.545,16.675,183140.8957911321
2015-12-31,16.635,16.745,16.41,16.55,188665.31622777405
2016-01-04,16.41,16.545,16.26,16.41,298602.29574611754
2016-01-05,16.41,16.625,16.295,16.305,227050.41638532525
2016-01-06,16.175,16.535,16.12,16.32,204224.62300247583
2016-01-07,16.145,16.25,15.81,15.855,358918.52352014405
2016-01-08,15.89,16.065,15.89,16.0,364514.9673643935
2016-01-11,16.015,16.07,15.86,16.005,189869.45757371144
2016-01-12,16.055,16.215,15.94,16.085,536559.7569209994
2016-01-13,16.16,16.315,16.015,16.11,343831.87035786634
2016-01-14,16.0,16.225,15.74,16.1,356565.3837497187
2016-01-15,15.88,16.19,15.66,15.715,260443.3941030836
2016-01-18,15.45,15.82,15.38,15.5,104957.23610173308
2016-01-19,15.68,15.685,15.505,15.605,355049.51609273016
2016-01-20,15.435,15.625,15.22,15.455,449040.06302048167
2016-01-21,15.445,15.57,15.225,15.445,162137.069547603
2016-01-22,15.59,15.855,15.465,15.8,271147.8730587441
2016-01-25,15.775,15.845,15.7,15.74,492379.0231825344
2016-01-26,15.755,15.755,15.505,15.57,273206.1670042764
2016-01-27,15.57,15.675,15.465,15.555,168262.43529146974
2016-01-28,15.515,15.685,15.48,15.64,179942.6063470628
2016-01-29,15.66,15.94,15.63,15.895,582534.323655188
2016-02-01,15.845,16.225,15.555,16.12,366887.23835246457
2016-02-02,15.985,15.985,15.65,15.8,182246.2300247581
2016-02-03,15.825,15.88,15.66,15.715,187344.13684447447
2016-02-04,15.59,15.89,15.59,15.72,146893.99054692776
2016-02-05,15.625,15.95,15.625,15.875,425768.624803061
2016-02-08,15.7,15.735,15.26,15.41,348014.8548278191
2016-02-09,15.26,15.79,15.255,15.56,378540.4006302049
2016-02-10,15.65,16.05,15.615,16.02,755726.986270538
2016-02-11,15.775,16.02,15.7,15.87,215635.83164528475
2016-02-12,15.945,15.945,15.65,15.755,207702.0031510241
2016-02-16,15.845,16.16,15.77,16.065,144078.32545577313
2016-02-17,16.12,16.625,16.055,16.55,167646.86022957464
2016-02-18,16.545,16.64,16.385,16.425,187932.7031285168
2016-02-19,16.385,16.46,16.25,16.28,343583.16452847177
2016-02-22,16.41,16.425,16.09,16.11,319545.35223947786
2016-02-23,16.065,16.19,15.895,15.98,333172.40603196045
2016-02-24,15.86,16.1,15.71,16.0,261530.4974116588
2016-02-25,15.985,16.155,15.845,16.11,545055.1429214495
2016-02-26,16.21,16.26,15.895,15.95,518131.89286518126
2016-02-29,15.985,15.995,15.755,15.89,278203.91627278866
2016-03-01,17.17,17.72,17.065,17.17,809134.5937429665
2016-03-02,17.31,18.44,17.275,18.095,1460516.542876435
2016-03-03,18.14,18.305,17.735,17.965,1124124.4654512715
2016-03-04,18.02,18.68,17.91,18.265,1327311.5012379023
2016-03-07,18.285,18.71,18.175,18.25,740322.9799684898
2016-03-08,18.385,18.53,18.18,18.25,813288.3187035788
2016-03-09,18.34,18.535,18.255,18.53,520989.1964888589
2016-03-10,18.56,18.835,18.495,18.585,780045.0146297547
2016-03-11,18.64,19.165,18.62,19.035,699923.4751294171
2016-03-14,19.035,19.13,18.74,18.935,590237.452171956
2016-03-15,18.885,18.92,18.63,18.72,293431.24015304976
2016-03-16,18.725,18.765,18.615,18.73,398233.1757821292
2016-03-17,18.755,19.01,18.705,18.93,301582.2642358767
2016-03-18,18.975,19.07,18.73,18.87,361968.264686023
2016-03-21,19.01,19.105,18.775,18.915,306442.7188836372
2016-03-22,18.86,19.055,18.79,19.035,244601.6205266712
2016-03-23,19.04,19.095,18.825,19.035,292600.7202340761
2016-03-24,18.905,19.04,18.705,18.865,175999.3247805537
2016-03-28,18.885,19.0,18.8,18.965,121625.0281341436
2016-03-29,18.965,19.08,18.88,19.01,264966.23902768403
2016-03-30,19.08,19.095,18.965,18.99,411536.12424037815
2016-03-31,19.045,19.08,18.795,18.975,241966.01395453524
2016-04-01,18.865,19.835,18.815,19.485,823566.2840423138
2016-04-04,19.59,19.59,19.005,19.2,213331.0826018456
2016-04-05,19.105,19.23,18.825,19.045,222189.9617375648
2016-04-06,19.025,19.32,18.96,19.175,319105.334233626
2016-04-07,19.18,19.29,18.93,19.095,337607.4724285393
2016-04-08,19.15,19.22,18.78,18.935,229695.02588341213
2016-04-11,18.985,19.025,18.69,18.795,178796.98401980646
2016-04-12,18.815,18.905,18.665,18.745,147986.72068422238
2016-04-13,18.8,18.8,18.355,18.515,161320.05401755573
2016-04-14,18.495,18.5,18.11,18.115,301738.69007427414
2016-04-15,18.115,18.525,18.045,18.515,289848.075624578
2016-04-18,18.375,18.76,18.375,18.615,199141.3459374297
2016-04-19,18.565,18.78,18.43,18.755,191414.58474004053
2016-04-20,18.775,19.06,18.705,18.755,200129.41706054469
2016-04-21,18.745,18.81,18.595,18.64,184351.78933153275
2016-04-22,18.58,18.64,18.375,18.535,119070.44789556607
2016-04-25,18.53,18.63,18.41,18.545,109310.15079900969
2016-04-26,18.58,18.6,18.315,18.37,210930.67747017785
2016-04-27,18.335,18.595,18.27,18.515,314638.7575962188
2016-04-28,18.55,18.62,18.425,18.44,238381.72406031963
2016-04-29,18.475,18.53,18.06,18.16,175824.89309025434
2016-05-02,18.16,18.825,18.15,18.71,847121.314427189
2016-05-03,18.655,18.665,18.16,18.34,200663.9657888814
2016-05-04,19.93,20.605,19.425,19.59,1416598.0193562908
2016-05-05,19.835,20.265,19.71,19.99,1200683.0970065272
2016-05-06,19.93,20.655,19.92,20.43,534369.7951834346
2016-05-09,20.485,20.6,20.25,20.39,590133.9185235202
2016-05-10,20.32,20.915,20.32,20.785,617240.6031960387
2016-05-11,20.745,20.915,20.545,20.835,493051.9918973667
2016-05-12,20.935,21.045,20.705,20.775,322936.0792257484
2016-05-13,20.775,20.83,20.38,20.46,245561.5575061896
2016-05-16,20.545,20.785,20.51,20.76,242156.2007652488
2016-05-17,20.885,21.02,20.695,20.75,319576.8624803061
2016-05-18,20.745,20.745,20.335,20.495,285336.48435741616
2016-05-19,20.535,20.915,20.43,20.885,227419.5363493136
2016-05-20,20.9,21.005,20.545,20.585,372232.72563583165
2016-05-24,20.765,20.765,20.325,20.52,324250.5064145848
2016-05-25,20.615,20.655,20.495,20.51,224463.2005401756
2016-05-26,20.515,20.745,20.515,20.615,234602.74589241503
2016-05-27,20.655,20.775,20.585,20.675,126486.608147648
2016-05-30,20.775,20.775,20.605,20.65,73205.04163853254
2016-05-31,20.69,20.725,20.5,20.585,111811.83884762548
2016-06-01,20.46,20.76,20.46,20.62,380759.6218771101
2016-06-02,20.685,20.685,20.555,20.64,142743.64168354718
2016-06-03,20.605,20.685,20.505,20.615,280880.03601170384
2016-06-06,20.65,20.685,20.205,20.27,172985.59531847853
2016-06-07,20.325,20.585,20.205,20.445,212817.9158226424
2016-06-08,20.435,20.685,20.43,20.485,205660.5896916498
2016-06-09,20.485,20.57,20.305,20.4,197882.0616700428
2016-06-10,20.275,20.285,19.875,19.96,76021.83209543102
2016-06-13,19.855,20.01,19.56,19.815,252382.399279766
2016-06-14,19.805,19.935,19.665,19.745,343229.79968489765
2016-06-15,19.735,19.875,19.71,19.735,82667.11681296422
2016-06-16,19.68,19.77,19.54,19.7,133354.71528246682
2016-06-17,19.71,19.715,19.215,19.26,169211.11861354942
2016-06-20,19.385,19.7,19.31,19.475,95791.13211793834
2016-06-21,19.545,19.545,18.93,18.995,287382.399279766
2016-06-22,18.97,19.1,18.855,18.89,370346.612649111
2016-06-23,18.985,19.275,18.76,19.18,578154.4001800586
2016-06-24,18.7,19.335,18.525,18.895,197011.02858428992
2016-06-27,18.735,19.0,18.49,18.84,243497.6367319379
2016-06-28,19.1,19.45,19.04,19.45,336415.7101057844
2016-06-29,19.52,19.595,19.35,19.42,188783.4796308801
2016-06-30,19.44,19.52,19.245,19.345,182695.2509565609
2016-07-04,19.42,19.625,19.325,19.475,75462.52532072924
2016-07-05,19.35,19.485,19.105,19.33,153991.6722934954
2016-07-06,19.325,19.71,19.325,19.615,129731.03758721586
2016-07-07,19.66,19.835,19.63,19.755,162616.47535449022
2016-07-08,19.885,19.98,19.645,19.89,130900.29259509342
2016-07-11,19.91,20.305,19.89,20.06,169207.7425163178
2016-07-12,20.18,20.375,20.13,20.31,142812.28899392305
2016-07-13,20.34,20.43,19.86,19.91,285390.5019131218
2016-07-14,20.015,20.18,19.96,20.15,126397.70425388252
2016-07-15,20.19,20.225,20.045,20.19,383404.23137519695
2016-07-18,20.24,20.45,20.155,20.375,154010.80351114113
2016-07-19,20.355,20.615,20.305,20.6,140679.72090929557
2016-07-20,20.62,20.625,20.305,20.58,444532.97321629536
2016-07-21,20.545,20.545,20.285,20.47,70814.76479855954
2016-07-22,20.52,20.67,20.48,20.67,102896.69142471303
2016-07-25,20.71,20.81,20.62,20.73,128908.39522844926
2016-07-26,20.815,20.825,20.485,20.535,131098.35696601396
2016-07-27,20.615,20.705,20.465,20.5,187555.7056043214
2016-07-28,20.57,21.545,20.515,21.35,497611.9738915148
2016-07-29,21.25,21.31,20.57,20.835,205268.96241278417
2016-08-02,20.825,21.01,20.585,20.79,254852.57708755348
2016-08-03,20.755,20.845,20.655,20.725,157994.59824442945
2016-08-04,20.73,20.835,20.465,20.47,141880.48615800135
2016-08-05,20.505,20.885,20.38,20.74,128301.82309250507
2016-08-08,20.755,20.78,20.47,20.615,142721.13436866982
2016-08-09,20.615,20.675,20.46,20.465,124331.53274814316
2016-08-10,20.515,20.57,20.33,20.46,306640.7832545577
2016-08-11,20.53,20.605,20.345,20.365,400793.3828494261
2016-08-12,20.365,20.47,20.085,20.34,208127.3914022057
2016-08-15,20.39,20.555,19.94,20.25,118576.41233400856
2016-08-16,20.24,20.365,20.05,20.05,157584.96511366195
2016-08-17,20.085,20.375,19.905,20.25,166599.1447220347
2016-08-18,20.29,20.95,20.29,20.795,319871.7083051992
2016-08-19,20.78,20.79,20.135,20.18,139572.36101733064
2016-08-22,20.155,20.435,20.12,20.29,143009.22799909973
2016-08-23,20.345,20.745,20.285,20.48,155708.98041863609
2016-08-24,20.47,20.62,20.285,20.325,79229.12446545128
2016-08-25,20.33,20.34,20.08,20.27,80856.4033310826
2016-08-26,20.255,20.555,20.15,20.365,94377.6727436417
2016-08-29,20.32,20.425,20.13,20.17,133377.22259734414
2016-08-30,20.225,20.395,20.005,20.025,145381.49898717084
2016-08-31,20.04,20.45,19.935,20.425,183651.81183884764
2016-09-01,20.38,20.615,20.215,20.5,168327.706504614
2016-09-02,20.555,20.685,20.38,20.425,73373.84650011254
2016-09-06,20.425,20.6,20.33,20.5,142573.71145622327
2016-09-07,20.5,20.685,20.46,20.57,140584.06482106686
2016-09-08,20.57,20.72,20.415,20.66,271453.9725410759
2016-09-09,20.585,20.64,20.275,20.32,183000.2250731488
2016-09-12,20.255,20.41,20.115,20.295,148911.77132568086
2016-09-13,20.26,20.26,19.95,20.0,122174.2066171506
2016-09-14,19.96,20.085,19.91,20.02,123122.88993923026
2016-09-15,19.98,20.38,19.98,20.34,54092.9552104434
2016-09-16,20.345,20.45,20.14,20.39,80882.28674319155
2016-09-19,20.465,20.6,20.325,20.445,103663.0654962863
2016-09-20,20.46,20.775,20.45,20.745,111076.97501688047
2016-09-21,20.83,21.075,20.695,20.96,146937.87981093858
2016-09-22,21.005,21.395,20.97,21.325,118202.7909070448
2016-09-23,21.29,21.3,20.76,20.95,175397.25410758497
2016-09-26,20.875,21.09,20.685,20.775,160029.25950934054
2016-09-27,20.74,20.93,20.635,20.88,98394.10308350217
2016-09-28,20.96,21.175,20.95,21.03,178677.69525095657
2016-09-29,21.0,21.31,20.88,21.21,141389.82669367545
2016-09-30,21.275,21.535,21.12,21.175,165663.9657888814
2016-10-03,21.17,21.3,20.96,21.125,135236.32680621202
2016-10-04,21.125,21.29,21.03,21.07,63809.363042988974
2016-10-05,21.065,21.325,21.04,21.205,154045.689849201
2016-10-06,21.225,21.435,21.15,21.335,58000.22507314878
2016-10-07,21.335,21.795,21.285,21.48,225997.074049066
2016-10-11,21.45,21.705,20.815,21.175,199872.83367094307
2016-10-12,21.14,21.765,21.14,21.75,219717.53319828943
2016-10-13,21.64,21.795,21.54,21.635,157305.874409183
2016-10-14,21.67,21.8,21.535,21.59,107399.27976592391
2016-10-17,21.6,21.955,21.55,21.695,122553.45487283368
2016-10-18,21.845,22.05,21.61,21.985,171013.95453522395
2016-10-19,22.07,22.215,21.485,21.61,293479.63088003604
2016-10-20,21.61,21.62,21.345,21.395,104583.61467476931
2016-10-21,21.295,21.47,21.24,21.325,119026.55863155526
2016-10-24,21.335,21.535,21.335,21.435,141787.08080126042
2016-10-25,21.375,21.465,21.23,21.3,125266.71168129644
2016-10-26,21.31,21.385,21.16,21.31,116016.2052667117
2016-10-27,21.325,21.64,21.26,21.36,99993.2478055368
2016-10-28,21.31,21.78,21.3,21.48,78128.5167679496
2016-10-31,21.5,21.61,21.315,21.485,94974.11658789108
2016-11-01,21.5,21.845,21.485,21.795,195748.36821967145
2016-11-02,22.085,22.19,21.265,21.67,397853.9275264461
2016-11-03,21.33,21.68,21.33,21.585,213603.42111186136
2016-11-04,21.54,21.57,20.745,20.865,313730.5874409183
2016-11-07,20.86,21.09,20.675,20.96,141134.3686698177
2016-11-08,21.075,21.075,20.69,20.69,167317.12806662166
2016-11-09,20.375,20.77,19.685,19.82,504117.7132568085
2016-11-10,19.82,20.02,19.415,19.755,420328.6067972091
2016-11-11,19.83,20.065,19.65,20.05,265532.297996849
2016-11-14,20.015,20.115,19.53,19.715,250887.9135719109
2016-11-15,19.69,19.965,19.62,19.735,445878.91064596
2016-11-16,19.755,20.275,19.755,20.21,275045.0146297547
2016-11-17,20.345,20.535,20.12,20.36,212788.65631330185
2016-11-18,20.4,20.41,20.2,20.34,157834.79630880037
2016-11-21,20.12,20.445,20.08,20.305,219958.36146747696
2016-11-22,20.31,20.635,20.255,20.515,384837.9473328832
2016-11-23,20.495,20.735,20.435,20.58,122214.7197839298
2016-11-24,20.64,20.69,20.57,20.6,72967.58946657664
2016-11-25,20.6,20.65,20.365,20.48,109828.94440693226
2016-11-28,20.485,20.53,20.325,20.39,135926.17600720236
2016-11-29,20.395,20.48,20.305,20.355,144180.733738465
2016-11-30,20.45,20.725,20.345,20.64,274942.6063470628
2016-12-01,20.6,20.7,19.655,19.755,465876.65991447226
2016-12-02,19.775,19.83,19.55,19.59,346049.96623902774
2016-12-05,19.635,20.05,19.59,19.765,427970.9655638083
2016-12-06,19.765,20.035,19.69,19.86,370272.3385100158
2016-12-07,19.925,20.27,19.81,19.93,342527.57146072475
2016-12-08,20.02,20.135,19.875,20.015,160467.02678370473
2016-12-09,20.015,20.035,19.775,19.925,185482.7819041189
2016-12-12,19.97,19.995,19.865,19.895,133286.06797209094
2016-12-13,19.88,20.15,19.805,19.805,232776.27729011927
2016-12-14,19.755,19.895,19.49,19.585,246109.61062345264
2016-12-15,19.69,19.925,19.625,19.74,335630.20481656544
2016-12-16,19.76,19.885,19.72,19.745,241033.0857528697
2016-12-19,19.795,19.795,19.705,19.79,544280.8912896692
2016-12-20,19.79,19.93,19.72,19.73,238935.40400630207
2016-12-21,19.76,19.845,19.505,19.72,244483.4571235652
2016-12-22,19.74,19.76,19.575,19.675,155268.96241278417
2016-12-23,19.74,19.765,19.66,19.745,171056.7184334909
2016-12-28,19.78,19.79,19.58,19.72,214472.2034661265
2016-12-29,19.72,20.07,19.695,19.96,251141.1208642809
2016-12-30,19.98,20.0,19.635,19.84,152460.04951609275
2017-01-03,19.865,19.93,19.645,19.755,219104.2088678821
2017-01-04,19.73,19.805,19.505,19.61,234604.9966239028
2017-01-05,19.61,19.72,19.505,19.555,250872.1584514968
2017-01-06,19.555,19.625,19.385,19.48,181369.57011028583
2017-01-09,19.435,19.755,19.43,19.675,262439.7929327032
2017-01-10,19.705,19.72,19.415,19.555,188823.99279765924
2017-01-11,19.49,19.52,19.345,19.465,127454.42268737342
2017-01-12,19.415,19.465,19.265,19.36,216584.5149673644
2017-01-13,19.4,19.655,19.345,19.565,275279.09070447896
2017-01-16,19.47,19.645,19.45,19.535,68217.42066171506
2017-01-17,19.515,19.845,19.485,19.6,292274.3641683547
2017-01-18,19.635,19.875,19.585,19.685,184417.06054467705
2017-01-19,19.725,19.725,19.515,19.675,198143.14652261988
2017-01-20,19.66,20.27,19.66,20.17,214639.88296196263
2017-01-23,20.205,20.515,19.885,20.305,336438.21742066176
2017-01-24,20.355,20.53,20.21,20.43,339576.8624803061
2017-01-25,20.515,20.64,20.365,20.51,374538.6000450146
2017-01-26,20.53,20.6,20.355,20.45,214895.3409858204
2017-01-27,20.48,20.665,20.46,20.55,432735.76412334014
2017-01-30,20.635,21.11,20.6,21.085,359839.0726986271
2017-01-31,21.085,21.13,20.685,21.045,295095.6560882287
2017-02-01,21.165,21.255,21.035,21.135,181591.2671618276
2017-02-02,21.12,21.2,21.0,21.025,192620.9768174657
2017-02-03,21.1,21.395,21.035,21.22,269559.9819941481
2017-02-06,21.165,21.185,21.025,21.07,128157.77627729012
2017-02-07,21.05,21.115,20.945,21.045,159327.0312851677
2017-02-08,21.0,21.29,21.0,21.205,274680.39612874185
2017-02-09,21.235,21.51,21.235,21.39,240980.193562908
2017-02-10,21.375,21.585,21.36,21.515,346982.89444069326
2017-02-13,21.515,21.55,21.37,21.49,152501.68804861582
2017-02-14,21.49,21.565,21.41,21.505,173023.85775377
2017-02-15,21.515,21.6,21.385,21.51,187807.7875309476
2017-02-16,21.445,21.455,21.18,21.35,237080.80126040964
2017-02-17,21.3,21.385,21.2,21.31,192256.35831645285
2017-02-21,21.275,21.51,20.98,21.06,381904.1188386226
2017-02-22,21.7,21.84,20.89,21.12,534300.0225073149
2017-02-23,21.36,22.365,21.19,22.22,757375.6470853027
2017-02-24,22.055,22.145,21.46,21.825,239725.41075849647
2017-02-27,21.87,21.975,21.695,21.865,336874.8593292821
2017-02-28,21.875,22.045,21.755,21.79,312130.3173531398
2017-03-01,21.87,22.21,21.805,22.16,316115.237452172
2017-03-02,22.1,22.245,21.925,22.175,249376.54737789783
2017-03-03,22.235,22.415,22.185,22.305,256121.9896466352
2017-03-06,22.295,22.355,22.03,22.15,199671.39320279093
2017-03-07,22.12,22.19,21.74,21.82,219157.10105784383
2017-03-08,21.865,22.02,21.72,21.865,143932.02790907046
2017-03-09,21.87,22.095,21.785,22.035,183422.2372270988
2017-03-10,22.045,22.26,22.04,22.125,124171.73081251408
2017-03-13,22.12,22.36,22.09,22.215,238032.8606797209
2017-03-14,22.195,22.245,21.96,22.045,118206.1670042764
2017-03-15,22.01,22.21,21.89,22.09,220373.62142696377
2017-03-16,22.09,22.615,22.09,22.285,486985.145172181
2017-03-17,22.265,22.435,22.215,22.275,199751.29417060543
2017-03-20,22.3,22.43,22.175,22.315,168229.79968489762
2017-03-21,22.275,22.725,22.275,22.42,258188.1611523745
2017-03-22,22.275,22.62,22.275,22.55,261505.73936529373
2017-03-23,22.55,22.875,22.465,22.69,210463.65068647312
2017-03-24,22.65,22.87,22.58,22.67,142398.15440018006
2017-03-27,22.605,22.955,22.415,22.86,157029.03443619178
2017-03-28,22.92,23.13,22.775,23.04,202817.9158226424
2017-03-29,22.98,23.01,22.67,22.905,143538.1498987171
2017-03-30,22.845,22.89,22.605,22.725,162150.5739365294
2017-03-31,22.7,23.04,22.64,22.855,187332.8831870358
2017-04-03,22.835,22.86,22.18,22.35,482008.7778528022
2017-04-04,22.365,22.665,22.345,22.655,236066.8467251857
2017-04-05,22.585,22.835,22.585,22.655,228274.8143146523
2017-04-06,22.655,22.795,22.62,22.72,113223.0474904344
2017-04-07,22.785,22.795,22.615,22.655,82691.87485932928
2017-04-10,22.7,22.825,22.565,22.775,106960.3871258159
2017-04-11,22.7,22.775,22.5,22.62,129224.6230024758
2017-04-12,22.615,22.69,22.55,22.65,117153.95003376098
2017-04-13,22.72,22.795,22.57,22.62,111931.12761647537
2017-04-17,22.605,22.77,22.55,22.77,247851.6767949584
2017-04-18,22.69,22.845,22.675,22.795,259205.49178483008
2017-04-19,22.785,22.94,22.705,22.755,66489.9842448796
2017-04-20,22.725,22.99,22.675,22.775,109782.80441143372
2017-04-21,22.775,22.895,22.74,22.785,78811.61377447672
2017-04-24,22.91,22.925,22.515,22.585,136435.966689174
2017-04-25,22.6,22.725,22.535,22.55,96580.01350438892
2017-04-26,22.55,22.735,22.515,22.585,108133.01823092508
2017-04-27,22.795,23.25,22.48,23.235,430040.5131667792
2017-04-28,23.51,24.29,23.51,24.19,419801.93562907947
2017-05-01,24.15,24.17,23.93,23.995,219229.12446545128
2017-05-02,23.985,24.665,23.93,24.435,415571.6857978844
2017-05-03,24.48,24.615,24.155,24.2,115196.9390051767
2017-05-04,24.14,24.395,23.86,24.205,121466.3515642584
2017-05-05,24.18,24.435,24.03,24.265,96374.07157326132
2017-05-08,24.275,24.385,24.12,24.14,43072.24848075625
2017-05-09,24.185,24.265,24.035,24.065,56842.22372270989
2017-05-10,24.0,24.08,23.845,24.0,86222.14719783931
2017-05-11,23.95,24.035,23.645,23.74,62130.31735313978
2017-05-12,23.64,24.065,23.62,23.925,136560.8822867432
2017-05-15,23.89,24.135,23.875,24.07,86629.52959711908
2017-05-16,24.085,24.235,23.98,24.045,152527.57146072475
2017-05-17,23.725,23.88,23.59,23.59,182564.7085302724
2017-05-18,23.59,24.24,23.59,24.15,368661.9401305424
2017-05-19,24.17,24.445,24.115,24.265,105659.46432590592
2017-05-23,24.31,24.59,24.3,24.525,159987.62097681747
2017-05-24,24.53,24.53,24.36,24.48,68053.11726311051
2017-05-25,24.545,24.615,24.36,24.475,70104.65901417962
2017-05-26,24.405,24.405,24.185,24.235,62286.74319153726
2017-05-29,24.2,24.495,24.15,24.375,24746.792707629986
2017-05-30,24.305,24.545,24.155,24.445,98636.0567184335
2017-05-31,24.445,24.555,24.165,24.3,186359.44181859103
2017-06-01,24.285,24.71,24.24,24.69,123996.17375647086
2017-06-02,24.73,25.02,24.71,24.85,98128.5167679496
2017-06-05,24.885,24.92,24.49,24.7,170821.51699302276
2017-06-06,24.75,24.9,24.665,24.85,134078.32545577313
2017-06-07,24.81,25.14,24.8,24.815,189577.98784605
2017-06-08,24.77,24.895,24.46,24.56,141150.12379023182
2017-06-09,24.595,24.665,24.21,24.34,206726.3110510916
2017-06-12,24.345,24.565,24.1,24.17,84745.66734188612
2017-06-13,24.16,24.16,23.78,23.885,163948.90839522847
2017-06-14,23.84,23.935,23.41,23.475,212847.1753319829
2017-06-15,23.375,23.55,23.275,23.51,147130.31735313978
2017-06-16,23.48,23.57,23.16,23.485,124537.47467927076
2017-06-19,23.51,23.595,23.345,23.375,123244.42943956787
2017-06-20,23.38,23.435,23.21,23.275,215515.41751069087
2017-06-21,23.24,23.315,23.11,23.225,153984.9200990322
2017-06-22,23.205,23.585,23.175,23.36,130011.25365743868
2017-06-23,23.34,23.55,23.18,23.445,100841.77357641236
2017-06-26,23.435,23.72,23.4,23.415,150580.68872383525
2017-06-27,23.375,23.435,23.105,23.205,99812.06392077426
2017-06-28,23.18,23.51,23.165,23.21,125683.09700652714
2017-06-29,23.18,23.3,22.8,23.13,180476.02970965565
2017-06-30,23.125,23.29,22.895,23.25,286294.1706054468
2017-07-04,23.31,23.375,23.18,23.275,90364.61850101284
2017-07-05,23.34,23.425,23.115,23.165,173228.67431915374
2017-07-06,23.215,23.33,23.08,23.145,275533.4233625929
2017-07-07,23.13,23.62,23.125,23.28,335579.5633580914
2017-07-10,23.205,23.31,23.14,23.25,119257.25860904796
2017-07-11,23.195,23.31,23.09,23.145,137511.81634031062
2017-07-12,23.23,23.275,22.99,23.105,509399.0546927752
2017-07-13,23.105,23.295,23.07,23.195,316549.6286293045
2017-07-14,23.18,23.35,23.16,23.295,360393.8780103534
2017-07-17,23.33,23.36,23.24,23.29,102859.55435516544
2017-07-18,23.23,23.325,23.195,23.28,120180.0585190187
2017-07-19,23.41,23.435,23.19,23.43,241253.6574386676
2017-07-20,23.435,23.435,23.265,23.41,287120.189061445
2017-07-21,23.36,23.425,22.89,22.955,146900.74274139098
2017-07-24,22.995,23.205,22.855,23.145,76352.68962412784
2017-07-25,23.175,23.485,23.125,23.345,278207.2923700203
2017-07-26,23.345,23.415,23.13,23.28,183307.4499212244
2017-07-27,23.85,24.53,23.85,24.245,525393.8780103534
2017-07-28,24.365,24.565,24.225,24.38,357011.02858428995
2017-07-31,24.59,24.59,24.395,24.475,235167.67949583617
2017-08-01,24.43,24.545,24.255,24.36,290090.02925950935
2017-08-02,24.405,24.49,24.32,24.395,242750.3938780104
2017-08-03,24.415,24.695,24.415,24.59,302449.921224398
2017-08-04,24.65,24.855,24.43,24.58,312282.2417285618
2017-08-08,24.61,24.855,24.55,24.68,265196.9390051767
2017-08-09,24.595,24.72,24.36,24.5,193515.64258383977
2017-08-10,24.5,24.5,24.125,24.145,162247.35539050194
2017-08-11,24.07,24.38,24.05,24.33,228675.44451946885
2017-08-14,24.355,24.75,24.355,24.49,218733.96353814992
2017-08-15,24.54,24.77,24.41,24.685,182691.8748593293
2017-08-16,24.715,25.05,24.715,24.885,388446.9952734639
2017-08-17,24.905,25.12,24.885,25.005,291875.9846950259
2017-08-18,24.985,24.985,24.72,24.75,122842.67386900744
2017-08-21,24.85,24.935,24.77,24.82,106596.89399054692
2017-08-22,24.815,24.985,24.73,24.905,140291.4697276615
2017-08-23,24.8,24.865,24.65,24.78,55447.89556605897
2017-08-24,24.785,24.795,24.525,24.53,191555.25545802384
2017-08-25,24.53,24.785,24.46,24.525,165515.41751069098
2017-08-28,24.495,24.56,24.27,24.39,80133.91852352016
2017-08-29,24.355,24.39,24.195,24.29,76685.79788431241
2017-08-30,24.5,24.53,24.29,24.46,143230.92505064147
2017-08-31,24.5,24.5,24.21,24.36,119357.41616025208
2017-09-01,24.305,24.63,24.22,24.465,211577.7627729012
2017-09-05,24.44,24.51,24.09,24.135,134786.18050866533
2017-09-06,24.145,24.26,24.005,24.105,140145.17218095882
2017-09-07,24.105,24.34,24.085,24.21,132482.55683097008
2017-09-08,24.19,24.335,24.145,24.235,145720.23407607473
2017-09-11,24.255,24.395,24.155,24.205,111613.77447670494
2017-09-12,24.235,24.31,24.125,24.295,135724.7355390502
2017-09-13,24.29,24.295,24.055,24.125,222720.009002926
2017-09-14,24.075,24.155,23.99,24.025,136353.81498987172
2017-09-15,24.04,24.235,23.975,24.14,249810.9385550304
2017-09-18,24.21,24.245,24.12,24.155,179684.89759171734
2017-09-19,24.175,24.245,24.005,24.14,571785.9554355165
2017-09-20,24.185,24.285,24.155,24.185,194471.07810038264
2017-09-21,24.21,24.275,24.145,24.225,69668.01710555931
2017-09-22,24.175,24.37,24.17,24.26,73557.28111636282
2017-09-25,24.26,24.27,23.87,23.885,127622.10218320956
2017-09-26,23.885,24.055,23.825,23.96,282123.5651586766
2017-09-27,24.04,24.195,23.89,24.175,261871.48323205044
2017-09-28,24.125,24.31,24.07,24.225,129220.12153950035
2017-09-29,24.225,24.275,24.05,24.235,201412.3340085528
2017-10-02,24.27,25.095,24.195,25.03,279545.35223947786
2017-10-03,25.03,25.145,24.545,24.675,163405.35674094083
2017-10-04,24.69,24.91,24.62,24.895,109891.9648885888
2017-10-05,24.91,24.94,24.725,24.81,92832.54557731265
2017-10-06,24.71,24.775,24.52,24.61,132359.8919648886
2017-10-10,24.61,24.62,24.44,24.53,143093.63042988972
2017-10-11,24.53,24.595,24.43,24.495,78290.5694350664
2017-10-12,24.56,24.56,24.355,24.52,107334.00855277966
2017-10-13,24.47,24.49,23.38,23.685,514947.1078100383
2017-10-16,23.705,24.085,23.64,23.72,353125.14067071804
2017-10-17,23.6,23.755,23.415,23.515,346362.81791582267
2017-10-18,23.485,23.535,23.32,23.365,256864.73103758725
2017-10-19,23.305,23.47,23.135,23.45,221432.5905919424
2017-10-20,23.515,23.515,23.18,23.24,214345.0371370696
2017-10-23,23.255,23.43,23.24,23.24,185091.15462525323
2017-10-24,23.205,23.3,22.915,22.945,282207.9675894666
2017-10-25,22.87,23.105,22.83,23.105,163733.96353814992
2017-10-26,23.925,24.085,23.515,23.72,461652.0369119964
2017-10-27,23.705,23.715,23.4,23.635,205615.5750618952
2017-10-30,23.57,23.805,23.52,23.805,218939.90546927752
2017-10-31,23.785,23.84,23.7,23.84,296709.43056493363
2017-11-01,23.85,23.9,23.59,23.77,237111.1861354941
2017-11-02,23.77,24.025,23.675,23.935,204754.67026783703
2017-11-03,23.91,24.005,23.72,23.94,166339.18523520147
2017-11-06,23.87,23.87,23.64,23.64,142637.8573036237
2017-11-07,23.67,23.87,23.605,23.715,166020.70672968717
2017-11-08,23.515,23.665,23.37,23.615,180126.0409633131
2017-11-09,23.505,23.665,23.505,23.57,276942.38127391407
2017-11-10,23.55,23.82,23.465,23.755,177624.3529146973
2017-11-13,23.765,23.77,23.485,23.515,223289.4440693225
2017-11-14,23.465,23.985,23.435,23.89,210253.20729237003
2017-11-15,23.87,23.905,23.7,23.835,182276.61489984248
2017-11-16,23.885,24.125,23.825,24.0,148211.79383299573
2017-11-17,23.94,24.06,23.65,23.9,143677.69525095657
2017-11-20,23.955,24.275,23.87,24.155,151598.0193562908
2017-11-21,24.17,24.26,24.035,24.145,100009.00292595096
2017-11-22,24.125,24.245,23.99,24.155,96948.00810263336
2017-11-23,24.16,24.29,24.06,24.19,20180.058519018683
2017-11-24,24.225,24.43,24.085,24.345,57859.55435516544
2017-11-27,24.285,24.345,23.97,24.06,118782.35426513618
2017-11-28,24.06,24.335,24.035,24.27,125293.72045914923
2017-11-29,24.29,24.41,24.19,24.22,131568.75984695027
2017-11-30,24.22,24.89,24.205,24.83,168477.38014854828
2017-12-01,24.805,25.04,24.46,24.98,238397.47918073376
2017-12-04,25.08,25.52,25.03,25.36,253169.0299347288
2017-12-05,25.36,25.585,25.325,25.35,170013.5043889264
2017-12-06,25.265,25.685,25.245,25.52,187282.2417285618
2017-12-07,25.565,25.61,25.285,25.415,130288.0936304299
2017-12-08,25.42,25.645,25.265,25.415,138308.5752869683
2017-12-11,25.46,25.52,25.245,25.43,93174.65676344812
2017-12-12,25.43,25.665,25.38,25.57,98023.85775377
2017-12-13,25.55,25.825,25.495,25.625,131676.79495836148
2017-12-14,25.635,25.785,25.58,25.7,123299.57236101734
2017-12-15,25.745,26.26,25.735,26.135,203360.34211118607
2017-12-18,26.225,26.5,26.185,26.4,236100.6076975017
2017-12-19,26.41,26.445,26.085,26.11,123171.28066621654
2017-12-20,26.135,26.195,25.795,25.895,145322.97996848976
2017-12-21,25.925,25.925,25.485,25.745,81685.79788431241
2017-12-22,25.695,25.945,25.6,25.625,56830.97006527122
2017-12-27,25.665,25.795,25.35,25.56,89576.86248030611
2017-12-28,25.615,25.725,25.315,25.48,78063.24555480533
2017-12-29,25.48,25.625,25.395,25.6,81803.96128741842
2018-01-02,25.615,25.615,24.91,25.085,177716.63290569437
2018-01-03,25.035,25.3,24.915,25.27,130320.72923700204
2018-01-04,25.17,25.335,25.015,25.23,136807.33738465002
2018-01-05,24.66,25.2,24.42,25.165,88175.782129192
2018-01-08,25.165,25.235,24.97,25.015,88542.65136169255
2018-01-09,24.98,25.15,24.77,24.935,90786.63065496286
2018-01-10,24.86,24.86,24.515,24.665,335788.8813864506
2018-01-11,24.6,24.715,24.385,24.46,140501.91312176458
2018-01-12,24.515,24.565,24.33,24.33,88928.65181183886
2018-01-15,24.33,24.63,24.3,24.6,116504.61399954988
2018-01-16,24.61,24.965,24.57,24.835,167221.471978393
2018-01-17,24.86,25.28,24.815,25.185,148982.66936754447
2018-01-18,25.21,25.395,24.97,25.23,174119.96398829622
2018-01-19,25.23,25.66,25.2,25.37,246180.50866531624
2018-01-22,25.37,25.485,25.06,25.135,139222.3722709881
2018-01-23,25.08,25.48,24.965,25.37,144559.9819941481
2018-01-24,25.415,25.42,25.15,25.26,124939.2302498312
2018-01-25,25.23,25.785,25.23,25.68,200176.6824217871
2018-01-26,25.685,25.8,25.28,25.41,131616.02520819267
2018-01-29,25.415,25.465,25.13,25.16,110826.01845599822
2018-01-30,25.085,25.245,24.915,25.065,82425.16317803288
2018-01-31,25.05,25.145,24.73,24.91,155196.93900517668
2018-02-01,24.82,25.05,24.73,24.795,167162.95295971193
2018-02-02,24.695,24.76,24.385,24.55,224047.9405806888
2018-02-05,24.3,24.445,24.155,24.165,381708.30519918975
2018-02-06,23.965,24.33,23.87,24.28,346353.8149898717
2018-02-07,24.3,24.72,24.27,24.43,243912.8966914248
2018-02-08,24.43,24.68,24.12,24.15,178325.45577312628
2018-02-09,24.18,24.305,23.97,24.215,404898.717083052
2018-02-12,24.35,24.68,24.2,24.295,295997.074049066
2018-02-13,24.335,24.67,24.2,24.585,203520.14404681523
2018-02-14,24.32,24.885,24.32,24.78,176884.98762097684
2018-02-15,24.935,25.23,24.6,25.085,108676.56988521272
2018-02-16,25.11,25.295,24.93,25.135,98730.5874409183
2018-02-20,25.13,25.15,24.91,25.0,125449.02093180284
2018-02-21,25.085,25.085,23.95,24.0,424624.1278415485
2018-02-22,24.255,24.255,23.25,23.345,434130.092279991
2018-02-23,23.37,23.45,22.88,22.935,424646.6351564259
2018-02-26,23.02,23.12,22.815,22.87,364664.6410083277
2018-02-27,22.99,23.37,22.9,23.3,239280.8912896692
2018-02-28,23.315,23.37,23.03,23.065,328260.18455998204
2018-03-01,23.12,23.3,22.885,23.015,418795.8586540626
2018-03-02,22.93,23.335,22.87,23.3,530282.4668017107
2018-03-05,23.23,23.305,22.915,22.97,268138.6450596444
2018-03-06,23.035,23.265,22.8,23.2,419536.3493135269
2018-03-07,23.15,23.23,22.735,22.735,417694.1255908171
2018-03-08,22.83,22.945,22.635,22.915,255399.5048390728
2018-03-09,22.95,23.225,22.93,23.125,352650.23632680625
2018-03-12,23.11,23.23,22.935,23.16,234311.2761647536
2018-03-13,23.185,23.375,22.95,22.96,202676.1197389152
2018-03-14,23.02,23.05,22.8,22.805,217945.0821516993
2018-03-15,22.845,22.96,22.755,22.82,110970.06527121316
2018-03-16,22.755,22.82,22.435,22.515,165145.17218095882
2018-03-19,22.535,22.785,22.435,22.685,339492.4600495161
2018-03-20,22.49,23.02,22.49,22.85,358083.5021381949
2018-03-21,22.805,22.835,22.285,22.32,189826.6936754445
2018-03-22,22.32,22.49,22.12,22.34,189343.9117713257
2018-03-23,22.355,22.57,22.205,22.285,183165.6538374972
2018-03-26,22.34,22.42,22.17,22.335,116094.98086878235
2018-03-27,22.355,22.37,22.125,22.19,121387.57596218772
2018-03-28,22.145,22.455,22.13,22.375,135896.91649786182
2018-03-29,22.405,22.655,22.385,22.535,131981.76907494938
2018-04-02,22.575,22.585,22.27,22.31,133613.54940355616
2018-04-03,22.35,22.77,22.35,22.625,209699.5273463876
2018-04-04,22.485,22.8,22.44,22.73,127180.9588116138
2018-04-05,22.77,22.77,22.34,22.36,77406.03196038713
2018-04-06,22.35,22.77,22.35,22.47,139813.18928651814
2018-04-09,22.455,22.75,22.375,22.65,76325.68084627505
2018-04-10,22.7,22.72,22.255,22.26,90169.93022732389
2018-04-11,22.255,22.385,21.925,22.16,109365.29372045916
2018-04-12,22.225,23.215,22.14,23.185,365567.1843349089
2018-04-13,23.16,23.18,21.955,22.045,274088.45374746795
2018-04-16,22.13,23.05,22.055,23.02,304822.19221246906
2018-04-17,23.015,23.07,22.055,22.105,222988.9714157101
2018-04-18,22.125,22.7,21.995,22.49,237938.32995723613
2018-04-19,22.425,22.515,21.81,21.905,153282.69187485933
2018-04-20,21.88,21.99,21.65,21.955,104163.853252307
2018-04-23,21.93,22.285,21.93,22.01,118448.12063920776
2018-04-24,21.965,22.025,21.71,21.825,216735.31397704256
2018-04-25,21.84,22.5,21.775,22.355,222489.3090254333
2018-04-26,22.39,22.915,22.385,22.785,246993.02273238805
2018-04-27,22.765,22.85,22.31,22.64,64867.20684222373
2018-04-30,22.605,22.615,22.17,22.21,156022.9574611749
2018-05-01,22.125,22.125,21.715,21.815,326955.88566284045
2018-05-02,20.505,20.935,19.02,20.57,1636715.057393653
2018-05-03,20.495,21.645,20.425,21.535,1264881.836596894
2018-05-04,21.445,21.765,20.755,21.075,782054.9178483008
2018-05-07,21.165,21.17,20.705,20.835,361550.7539950484
2018-05-08,20.795,21.12,20.725,21.035,255936.3042988972
2018-05-09,21.065,21.315,20.74,20.85,323914.0220571686
2018-05-10,20.87,21.18,20.805,20.91,287816.7904568985
2018-05-11,20.89,21.1,20.66,20.705,341197.3891514743
2018-05-14,20.71,21.025,20.675,20.955,190959.9369795184
2018-05-15,20.9,21.12,20.725,21.0,310751.744316903
2018-05-16,21.065,21.47,20.87,21.17,383314.20211568766
2018-05-17,21.2,21.635,21.005,21.025,413785.7303623678
2018-05-18,21.185,21.185,20.71,20.905,255721.3594418186
2018-05-22,20.81,21.07,20.58,20.955,463184.7850551429
2018-05-23,20.91,21.335,20.71,21.02,363537.0245329733
2018-05-24,21.0,21.1,20.79,21.005,354251.63178032864
2018-05-25,21.035,21.485,21.025,21.285,212565.83389601624
2018-05-28,21.23,21.45,21.165,21.265,89535.22394778304
2018-05-29,21.18,21.905,21.15,21.53,341474.2291244655
2018-05-30,21.545,22.09,21.42,21.765,281079.22574836825
2018-05-31,21.685,21.895,21.42,21.685,348597.7942831421
2018-06-01,21.725,22.045,21.485,21.56,413515.64258383977
2018-06-04,22.295,22.62,22.27,22.32,24307.900067521947
2018-06-05,22.37,22.455,22.045,22.14,192400.40513166785
2018-06-06,22.16,22.465,21.835,22.17,249893.0902543327
2018-06-07,22.12,22.275,21.62,21.75,245803.5111411209
2018-06-08,21.75,22.58,21.735,22.235,286431.46522619855
2018-06-11,22.27,22.58,22.125,22.205,328223.04749043443
2018-06-12,22.205,22.52,22.19,22.45,215530.04726536127
2018-06-13,22.45,22.6,22.185,22.29,217578.2129191988
2018-06-14,22.29,22.5,22.12,22.465,160267.83704704032
2018-06-15,22.39,22.615,22.37,22.545,223960.16205266715
2018-06-18,22.535,23.53,22.435,23.51,578591.0420886789
2018-06-19,23.43,23.78,23.04,23.225,321286.29304523976
2018-06-20,23.27,23.395,23.1,23.25,205117.03803736216
2018-06-21,23.24,23.565,23.235,23.42,314774.92685122666
2018-06-22,23.465,23.59,22.845,23.175,306827.59396803967
2018-06-25,23.155,23.38,23.12,23.215,227224.84807562456
2018-06-26,23.215,23.77,23.02,23.415,289794.05806887243
2018-06-27,23.48,23.565,23.15,23.175,184713.031735314
2018-06-28,23.17,24.07,23.17,23.955,415120.4141345938
2018-06-29,24.135,24.145,23.575,23.955,331249.15597569215
2018-07-03,24.055,24.335,23.87,24.115,235478.2804411434
2018-07-04,24.15,24.35,24.035,24.215,68541.52599594869
2018-07-05,24.2,24.215,23.89,23.965,193916.27278865632
2018-07-06,23.955,24.25,23.94,24.035,190872.1584514968
2018-07-09,24.1,24.195,23.9,23.97,202440.918298447
2018-07-10,24.0,24.15,23.91,24.1,204782.80441143367
2018-07-11,24.09,24.8,23.89,24.675,447281.11636281793
2018-07-12,24.75,24.805,24.44,24.505,230036.01170380376
2018-07-13,24.49,24.61,24.345,24.495,163987.17083051993
2018-07-16,24.7,24.75,24.525,24.655,116246.90524420438
2018-07-17,24.655,24.95,24.57,24.825,550328.6067972091
2018-07-18,24.855,24.995,24.48,24.49,88990.54692775152
2018-07-19,24.495,24.64,24.41,24.54,168597.79428314202
2018-07-20,24.495,24.595,24.27,24.39,160760.74724285395
2018-07-23,24.335,24.345,23.99,23.99,241937.87981093847
2018-07-24,24.02,24.035,23.5,23.545,414108.7103308576
2018-07-25,23.5,23.91,23.355,23.415,276527.12131442723
2018-07-26,22.79,22.925,22.285,22.765,711573.2613099258
2018-07-27,22.57,23.32,22.57,23.025,383668.69232500566
2018-07-30,23.02,23.02,22.26,22.375,268587.6659914472
2018-07-31,22.3,22.505,21.885,22.45,388342.3362592843
2018-08-01,22.415,22.465,22.095,22.26,182381.27391402208
2018-08-02,22.24,22.91,22.14,22.715,242309.2505064146
2018-08-03,22.715,23.035,22.635,23.005,208754.22012153952
2018-08-07,22.995,23.01,22.45,22.485,385947.55795633583
2018-08-08,22.48,22.73,22.355,22.42,236146.74769300024
2018-08-09,22.37,22.535,22.195,22.37,184214.49471078103
2018-08-10,22.35,22.35,21.925,21.965,189484.58248930905
2018-08-13,21.965,22.305,21.925,21.98,132802.16070222823
2018-08-14,21.98,22.29,21.965,22.22,156964.88858879136
2018-08-15,22.16,22.29,22.03,22.105,182083.05199189737
2018-08-16,22.175,22.57,22.125,22.415,127667.11681296425
2018-08-17,22.37,22.695,22.365,22.55,126757.82129191988
2018-08-20,22.555,22.79,22.465,22.555,163486.38307449923
2018-08-21,22.515,22.695,22.49,22.585,134008.5527796534
2018-08-22,22.585,22.865,22.55,22.745,199168.35471528248
2018-08-23,22.7,22.84,22.66,22.725,116160.25208192664
2018-08-24,22.725,22.775,22.455,22.61,176209.76817465678
2018-08-27,22.61,22.855,22.53,22.71,137310.37587215847
2018-08-28,22.685,22.775,22.4,22.595,147624.3529146973
2018-08-29,22.595,22.735,22.545,22.635,166264.91109610625
2018-08-30,22.62,22.905,22.6,22.795,106746.5676344812
2018-08-31,22.75,23.035,22.735,22.775,117978.84312401531
2018-09-04,22.725,22.725,22.37,22.455,198636.0567184335
2018-09-05,22.435,22.515,22.205,22.415,180056.26828719335
2018-09-06,22.42,22.65,22.23,22.56,125868.78235426516
2018-09-07,22.535,23.035,22.495,22.875,214243.7542201216
2018-09-10,22.87,23.015,22.78,22.825,185857.52869682648
2018-09-11,22.77,22.87,22.665,22.78,135821.51699302276
2018-09-12,22.795,23.295,22.725,23.245,192279.99099707408
2018-09-13,23.215,23.29,23.07,23.095,132242.85392752645
2018-09-14,23.11,23.13,22.715,22.805,157936.07922574837
2018-09-17,22.775,23.015,22.725,22.77,118676.56988521272
2018-09-18,22.71,22.99,22.625,22.92,196083.7272113437
2018-09-19,22.92,23.065,22.79,22.82,90715.73261309926
2018-09-20,22.81,22.92,22.675,22.79,123570.78550528924
2018-09-21,22.76,23.115,22.71,23.0,133989.42156200766
2018-09-24,22.94,23.15,22.935,23.08,176866.98176907498
2018-09-25,23.08,23.185,22.87,23.05,187833.67094305647
2018-09-26,23.02,23.03,22.615,22.77,172494.9358541526
2018-09-27,22.78,22.91,22.455,22.5,170711.2311501238
2018-09-28,22.495,22.705,22.44,22.48,138008.10263335583
2018-10-01,22.52,22.585,21.985,22.16,239420.43664190863
2018-10-02,22.125,24.0,22.115,23.53,546388.7013279316
2018-10-03,23.635,23.87,23.475,23.585,335681.9716407833
2018-10-04,23.58,23.795,23.58,23.695,322731.2626603646
2018-10-05,23.7,24.12,23.67,23.94,190189.06144496964
2018-10-09,23.955,24.325,23.665,24.185,158751.9693900518
2018-10-10,24.21,24.245,23.92,23.97,159675.8946657664
2018-10-11,23.855,23.875,23.03,23.035,421156.87598469504
2018-10-12,23.135,23.18,22.985,23.13,175076.52487058294
2018-10-15,23.11,23.265,23.08,23.08,286101.7330632456
2018-10-16,23.12,23.42,23.115,23.245,219927.9765923925
2018-10-17,23.265,23.65,23.265,23.425,206910.87103308577
2018-10-18,23.355,23.7,23.33,23.435,154468.8273688949
2018-10-19,23.435,24.1,23.395,23.975,226919.87395903672
2018-10-22,23.94,24.275,23.745,24.21,238748.5932928201
2018-10-23,24.0,24.165,23.53,23.895,157546.7026783705
2018-10-24,23.88,24.165,23.375,23.58,232647.9855953185
2018-10-25,22.085,22.71,21.675,22.31,538566.2840423138
2018-10-26,21.89,22.205,21.35,21.575,644924.600495161
2018-10-29,21.64,21.77,21.12,21.335,360917.1730812514
2018-10-30,21.255,21.71,21.015,21.63,394584.7400405132
2018-10-31,21.69,21.77,21.525,21.67,216541.7510690975
2018-11-01,21.69,21.97,21.51,21.55,254809.8131892865
2018-11-02,21.615,21.68,21.155,21.35,285219.44632005406
2018-11-05,21.355,21.835,21.315,21.495,218250.0562682872
2018-11-06,21.525,21.64,21.205,21.42,277426.2885437767
2018-11-07,21.5,21.745,21.235,21.735,222198.96466351565
2018-11-08,21.71,21.755,21.45,21.565,199642.1336934504
2018-11-09,21.485,21.695,21.33,21.47,208351.3391852352
2018-11-12,21.535,21.615,21.38,21.51,86036.46185010129
2018-11-13,21.485,21.66,21.405,21.465,130586.3155525546
2018-11-14,21.465,21.535,21.24,21.45,133501.0128291695
2018-11-15,21.365,21.38,21.135,21.22,167222.59734413686
2018-11-16,21.12,21.25,20.995,21.11,269586.9907720009
2018-11-19,21.21,21.315,21.01,21.14,173122.88993923026
2018-11-20,21.075,21.19,20.785,20.835,150712.35651586766
2018-11-21,20.88,21.21,20.83,21.03,144540.85077650237
2018-11-22,21.03,21.21,21.025,21.025,35128.29169480081
2018-11-23,21.015,21.35,21.01,21.235,115936.30429889716
2018-11-26,21.22,21.335,21.065,21.14,109619.62637857304
2018-11-27,21.335,21.72,20.335,20.53,489016.4303398605
2018-11-28,20.53,20.865,20.465,20.8,197832.54557731265
2018-11-29,20.75,21.33,20.675,21.19,188726.0859779429
2018-11-30,21.21,21.435,20.815,21.38,157876.43484132344
2018-12-03,21.45,21.485,20.985,21.22,80546.92775151925
2018-12-04,21.14,21.185,20.805,20.91,88687.82354265137
2018-12-05,20.885,21.09,20.855,21.015,51018.45599819942
2018-12-06,20.725,21.0,20.6,20.915,117083.05199189736
2018-12-07,20.865,20.93,20.505,20.585,142425.16317803288
2018-12-10,20.56,20.74,20.39,20.66,127588.34121089356
2018-12-11,20.82,20.915,20.48,20.48,209594.868332208
2018-12-12,20.595,20.855,20.37,20.375,156087.10330857532
2018-12-13,20.43,20.785,20.275,20.735,207527.57146072475
2018-12-14,20.61,20.695,20.08,20.175,223457.1235651587
2018-12-17,20.1,20.31,19.79,19.91,144952.7346387576
2018-12-18,19.855,20.005,19.635,19.72,165130.54242628856
2018-12-19,19.72,19.88,19.54,19.555,146754.44519468828
2018-12-20,19.555,19.685,19.365,19.405,195461.3999549854
2018-12-21,19.405,19.55,19.185,19.28,177090.92955210444
2018-12-24,18.935,19.35,18.935,19.25,74168.35471528248
2018-12-27,19.25,19.79,19.25,19.735,169240.37812288996
2018-12-28,19.815,19.99,19.57,19.715,159249.38104884088
2018-12-31,19.75,19.935,19.49,19.87,138900.5176682422
2019-01-02,19.78,19.91,19.59,19.84,89821.0668467252
2019-01-03,19.765,19.845,19.64,19.745,95999.3247805537
2019-01-04,19.83,19.925,19.735,19.89,52615.34998874635
2019-01-07,19.94,20.21,19.81,20.115,131872.6085977943
2019-01-08,20.19,20.79,20.19,20.695,196874.85932928204
2019-01-09,20.69,20.975,20.645,20.9,234421.5620076525
2019-01-10,20.805,21.01,20.53,20.76,143856.6284042314
2019-01-11,20.72,20.855,20.675,20.705,134078.32545577313
2019-01-14,20.66,20.785,20.455,20.665,105498.53702453298
2019-01-15,20.675,20.77,20.455,20.535,95162.05266711682
2019-01-16,20.55,20.855,20.52,20.79,139136.8444744542
2019-01-17,20.74,20.865,20.56,20.655,75127.16632905696
2019-01-18,20.655,20.865,20.6,20.76,110355.61557506192
2019-01-21,20.725,20.995,20.66,20.92,72957.46117488184
2019-01-22,20.885,21.03,20.645,21.025,142781.90411883863
2019-01-23,21.065,21.36,20.995,21.235,194511.59126716183
2019-01-24,21.22,21.585,21.205,21.425,216061.2198964664
2019-01-25,21.475,21.605,21.425,21.56,138481.88161152377
2019-01-28,21.525,21.525,21.075,21.185,98905.01913121766
2019-01-29,21.205,21.475,21.08,21.385,132149.44857078552
2019-01-30,21.575,21.575,21.185,21.35,89089.5791132118
2019-01-31,21.35,21.51,21.205,21.27,99332.65811388702
2019-02-01,21.305,21.57,21.175,21.54,69981.99414809814
2019-02-04,21.54,21.76,21.44,21.69,88224.17285617827
2019-02-05,21.745,22.13,21.655,22.035,197822.41728561785
2019-02-06,22.055,22.065,21.715,21.785,134547.60297096558
2019-02-07,21.85,21.86,21.53,21.8,122133.6934503714
2019-02-08,21.795,21.85,21.495,21.605,89024.30790006754
2019-02-11,21.59,21.655,21.3,21.335,98853.25230699978
2019-02-12,21.38,21.815,21.35,21.8,134325.90591942382
2019-02-13,21.795,21.875,21.525,21.635,74126.71618275941
2019-02-14,21.61,21.73,21.51,21.62,87548.95340985821
2019-02-15,21.685,21.77,21.27,21.315,176173.75647085306
2019-02-19,21.35,21.65,21.345,21.625,90277.9653387351
2019-02-20,21.585,21.745,21.375,21.56,126541.75106909747
2019-02-21,21.575,21.685,21.25,21.25,131860.22957461176
2019-02-22,21.265,21.525,21.225,21.285,97053.79248255683
2019-02-25,21.28,21.475,20.96,20.98,111375.19693900518
2019-02-26,20.975,21.255,20.965,21.095,149953.86000450148
2019-02-27,21.065,21.185,20.755,20.775,173538.1498987171
2019-02-28,19.99,20.53,19.87,20.175,558925.2757146073
2019-03-01,19.95,20.435,19.92,20.39,241040.9633130768
2019-03-04,20.35,20.5,20.0,20.1,198638.30744992124
2019-03-05,20.05,20.34,19.825,20.325,246100.6076975017
2019-03-06,20.31,20.375,20.03,20.085,175984.69502588344
2019-03-07,20.065,20.15,19.87,20.0,157624.3529146973
2019-03-08,19.91,20.005,19.76,19.91,130153.04974116589
2019-03-11,19.795,20.07,19.795,19.92,85404.00630204818
2019-03-12,19.895,19.97,19.72,19.73,120787.75602070674
2019-03-13,19.79,19.855,19.54,19.81,128314.2021156876
2019-03-14,19.84,19.85,19.535,19.55,132129.19198739593
2019-03-15,19.595,19.91,19.505,19.805,163091.379698402
2019-03-18,19.815,19.9,19.71,19.815,96367.31937879811
2019-03-19,20.91,21.5,20.58,21.27,439403.5561557506
2019-03-20,21.305,21.375,20.74,21.355,249854.8278190412
2019-03-21,21.255,21.64,21.185,21.59,274773.80148548284
2019-03-22,21.53,21.825,21.525,21.815,166321.17938329958
2019-03-25,21.745,22.055,21.565,21.935,209400.18005851904
2019-03-26,21.975,22.29,21.825,22.095,218060.9948233176
2019-03-27,22.08,22.56,21.975,22.555,385805.7618726086
2019-03-28,22.45,22.56,22.095,22.445,333918.52352014405
2019-03-29,22.525,22.735,22.495,22.59,144783.9297771776
2019-04-01,22.6,22.68,22.43,22.59,129445.1946882737
2019-04-02,22.53,22.56,22.13,22.325,248383.97479180736
2019-04-03,22.34,22.495,22.04,22.245,166845.5998199415
2019-04-04,22.245,22.51,22.04,22.16,172759.3968039613
2019-04-05,22.195,22.705,22.195,22.605,266450.59644384426
2019-04-08,22.62,23.015,22.22,22.3,321234.52622102184
2019-04-09,22.325,22.73,22.085,22.49,254687.14832320507
2019-04-10,22.54,22.7,22.35,22.43,154777.1775827144
2019-04-11,22.46,22.475,21.94,22.065,264588.1161377448
2019-04-12,22.145,22.27,21.99,22.13,109013.05424262886
2019-04-15,22.15,22.465,22.135,22.465,181089.35404006304
2019-04-16,22.435,22.68,22.335,22.655,243129.64213369347
2019-04-17,22.635,22.8,22.23,22.465,320881.1613774477
2019-04-18,22.415,22.51,22.15,22.355,107281.11636281792
2019-04-22,22.35,22.435,22.19,22.32,74786.18050866532
2019-04-23,22.26,22.435,22.055,22.435,393350.2138194914
2019-04-24,22.41,22.635,22.29,22.53,309530.7224848076
2019-04-25,22.505,22.73,22.445,22.585,233691.1996398829
2019-04-26,22.56,22.68,22.435,22.46,107793.1577762773
2019-04-29,22.49,22.665,22.465,22.62,165389.3765473779
2019-04-30,22.61,23.03,22.435,22.845,178520.14404681523
2019-05-01,22.81,23.6,22.81,23.205,590441.1433715958
2019-05-02,22.005,24.805,21.8,24.36,1195911.5462525322
2019-05-03,25.04,26.015,25.04,25.15,1102086.428089129
2019-05-06,24.84,24.84,24.27,24.675,608769.9752419537
2019-05-07,24.285,24.965,24.285,24.87,685734.8638307451
2019-05-08,24.85,24.885,24.24,24.255,397496.0612198965
2019-05-09,24.17,24.255,23.875,24.01,1741366.1940130545
2019-05-10,23.97,24.58,23.935,24.52,409869.4575737115
2019-05-13,24.28,24.5,24.045,24.215,203230.92505064147
2019-05-14,24.215,24.38,23.79,23.845,351495.61107359896
2019-05-15,23.765,23.93,23.555,23.57,425567.1843349089
2019-05-16,23.525,23.71,23.415,23.52,451350.4388926402
2019-05-17,23.455,23.89,23.425,23.78,281607.0222822417
2019-05-21,23.825,23.86,23.585,23.68,241935.62907945085
2019-05-22,23.615,23.74,23.18,23.665,515261.0848525771
2019-05-23,23.56,23.605,23.315,23.365,228867.88206167007
2019-05-24,23.38,23.57,23.255,23.32,273291.6948008103
2019-05-27,23.36,23.385,23.005,23.17,94229.12446545128
2019-05-28,23.125,23.205,22.89,22.905,199067.07179833448
2019-05-29,22.89,23.02,22.175,22.305,277367.7695250957
2019-05-30,22.43,22.6,22.13,22.435,269929.1019581364
2019-05-31,22.42,22.475,22.02,22.22,212765.02363268065
2019-06-03,22.175,22.54,21.925,22.29,152906.81971640786
2019-06-04,22.4,22.43,22.0,22.21,176384.1998649561
2019-06-05,22.27,22.36,21.905,21.955,311986.27053792484
2019-06-06,21.835,22.225,21.82,21.96,335259.95948683325
2019-06-07,22.105,23.22,22.045,22.555,489446.3200540176
2019-06-10,22.765,23.265,22.545,22.695,440847.4004051317
2019-06-11,22.765,22.805,22.19,22.335,327211.3436866982
2019-06-12,22.325,22.89,22.275,22.57,216521.49448570787
2019-06-13,22.54,22.775,22.4,22.76,174421.5620076525
2019-06-14,22.705,23.245,22.595,22.905,299561.107359892
2019-06-17,23.0,23.0,22.51,22.855,259330.4073823993
2019-06-18,22.92,23.025,22.64,22.795,201063.4706279541
2019-06-19,22.765,22.855,22.235,22.415,185738.2399279766
2019-06-20,22.46,22.745,22.265,22.43,208085.75286968268
2019-06-21,22.42,22.5,21.905,21.96,209352.91469727663
2019-06-24,21.935,22.07,21.4,21.74,443476.25478280446
2019-06-25,21.74,22.025,21.495,21.73,390992.57258609054
2019-06-26,21.665,21.67,20.895,21.2,460853.027233851
2019-06-27,21.165,21.275,20.785,21.13,281666.6666666667
2019-06-28,21.13,21.52,20.805,21.06,282921.4494710781
2019-07-02,21.04,21.17,20.88,21.16,177927.07629979745
2019-07-03,21.15,21.385,21.1,21.18,157325.00562682873
2019-07-04,21.225,21.355,21.115,21.135,62743.64168354716
2019-07-05,21.13,21.26,21.01,21.24,116004.95160927302
2019-07-08,21.255,21.395,21.06,21.305,238417.73576412327
2019-07-09,21.32,21.67,21.215,21.285,373057.618726086
2019-07-10,21.285,21.57,21.285,21.445,165746.11748818366
2019-07-11,21.48,21.665,21.445,21.445,195603.1960387126
2019-07-12,21.495,21.655,21.38,21.6,122361.01733063249
2019-07-15,21.615,21.72,21.405,21.63,129765.92392527573
2019-07-16,21.68,21.725,21.46,21.6,203305.19918973668
2019-07-17,21.64,21.755,21.54,21.725,155752.86968264688
2019-07-18,21.745,21.98,21.54,21.79,257929.3270312852
2019-07-19,21.81,22.025,21.74,21.775,102288.993923025
2019-07-22,21.775,22.1,21.745,21.96,193594.41818591044
2019-07-23,22.075,22.18,21.82,22.125,161315.55255458027
2019-07-24,22.15,22.51,22.11,22.31,268728.3367094306
2019-07-25,22.36,22.67,22.195,22.61,224149.2234976368
2019-07-26,22.605,22.79,22.445,22.59,234116.5878910646
2019-07-29,22.545,22.78,22.48,22.65,436098.356966014
2019-07-30,22.605,22.76,22.555,22.635,284055.8181408958
2019-07-31,22.58,22.805,22.5,22.73,171351.564258384
2019-08-01,23.23,26.3,23.23,25.485,1154540.8507765024
2019-08-02,25.595,25.705,24.895,25.265,450943.0564933604
2019-08-06,24.895,25.13,24.285,24.505,437598.4695025884
2019-08-07,24.435,24.44,23.935,24.14,386794.9583614675
2019-08-08,24.125,24.695,24.075,24.615,338840.87328381726
2019-08-09,24.61,24.865,24.44,24.55,146672.29349538602
2019-08-12,24.35,24.425,23.855,23.98,230980.19356290795
2019-08-13,23.91,24.595,23.91,24.425,270111.4112086428
2019-08-14,24.315,24.425,23.925,23.935,399107.5849651137
2019-08-15,23.89,24.215,23.685,24.06,157638.98266936757
2019-08-16,24.27,24.345,23.905,24.24,93255.68309700652
2019-08-19,24.31,24.535,24.075,24.265,158708.08012604096
2019-08-20,24.255,24.455,23.87,24.16,142790.90704478958
2019-08-21,24.185,24.485,24.015,24.185,144619.62637857304
2019-08-22,24.155,24.39,23.77,24.125,126412.3340085528
2019-08-23,24.075,24.235,23.485,23.535,183465.00112536576
2019-08-26,23.605,24.185,23.275,23.535,189958.36146747693
2019-08-27,23.56,23.84,23.235,23.295,333506.63965788885
2019-08-28,22.765,23.155,22.61,23.065,354616.2502813415
2019-08-29,23.175,23.405,23.065,23.17,277699.75241953635
2019-08-30,23.215,23.495,23.125,23.25,175909.29552104435
2019-09-03,23.08,23.45,22.875,23.23,253851.00157551203
2019-09-04,23.31,23.355,22.87,22.9,178602.2957461175
2019-09-05,22.99,22.99,22.575,22.715,276788.2061670043
2019-09-06,22.695,22.915,22.41,22.62,179961.73756470854
2019-09-09,22.69,22.69,22.31,22.48,206242.40378122893
2019-09-10,22.465,22.575,22.11,22.41,335629.0794508216
2019-09-11,22.43,22.925,22.295,22.785,469006.3020481657
2019-09-12,22.82,23.235,22.785,23.11,294738.91514742293
2019-09-13,23.095,23.55,22.945,23.32,272279.99099707406
2019-09-16,23.36,23.575,23.19,23.24,165676.34481206394
2019-09-17,23.315,23.315,23.035,23.16,99379.92347512944
2019-09-18,23.205,23.335,22.805,23.005,88083.50213819492
2019-09-19,23.055,23.11,22.51,22.56,273005.8519018681
2019-09-20,22.57,22.76,22.435,22.605,277674.9943731713
2019-09-23,22.48,22.645,22.15,22.245,226781.4539725411
2019-09-24,22.34,22.69,22.135,22.615,445047.26536124246
2019-09-25,22.55,22.87,22.475,22.835,150551.4292144947
2019-09-26,22.865,22.865,22.06,22.105,193531.3977042539
2019-09-27,22.195,22.32,21.9,22.075,199689.3990546928
2019-09-30,22.015,22.35,21.76,21.93,206667.79203241057
2019-10-01,21.93,22.31,21.71,22.03,458191.53724960616
2019-10-02,21.915,22.11,21.635,21.93,148082.37677245107
2019-10-03,21.955,22.015,21.64,21.705,286467.4769300023
2019-10-04,21.98,21.98,21.64,21.745,95641.45847400406
2019-10-07,21.66,21.95,21.455,21.84,155411.88386225526
2019-10-08,21.59,21.885,21.52,21.675,339761.4224623003
2019-10-09,21.765,21.9,21.605,21.81,156824.21787080803
2019-10-10,21.805,21.81,21.465,21.565,130604.32140445648
2019-10-11,21.61,21.66,21.22,21.255,149729.91222147198
2019-10-15,21.33,21.52,20.725,20.915,223269.18748593293
2019-10-16,20.93,21.555,20.85,21.47,554593.7429664641
2019-10-17,21.605,22.355,21.545,22.26,678058.7440918299
2019-10-18,21.93,22.21,21.83,22.18,376946.8827368895
2019-10-21,22.18,22.55,22.1,22.28,299417.060544677
2019-10-22,22.32,22.465,22.2,22.255,296567.6344812064
2019-10-23,22.295,22.635,21.93,22.075,448890.3893765474
2019-10-24,22.075,22.605,21.065,21.52,414420.4366419087
2019-10-25,21.5,21.625,21.225,21.59,285703.3535899168
2019-10-28,21.575,21.64,21.3,21.605,564729.912221472
2019-10-29,21.485,21.65,21.325,21.39,210552.5545802386
2019-10-30,20.075,20.075,18.285,18.47,1906117.48818366
2019-10-31,18.445,18.445,16.54,16.95,1973144.271888364
2019-11-01,17.145,17.405,16.655,17.31,1366513.6169255008
2019-11-04,17.34,17.62,17.005,17.065,734276.3898266937
2019-11-05,17.155,18.075,16.905,17.715,1163575.2869682647
2019-11-06,18.07,18.13,17.005,17.095,1159878.4604996624
2019-11-07,17.265,17.36,16.72,17.06,902760.5221697052
2019-11-08,16.975,17.295,16.77,17.065,609358.541525996
2019-11-11,17.145,17.155,16.555,16.755,567592.8426738691
2019-11-12,16.735,16.86,16.365,16.51,634218.9961737565
2019-11-13,16.55,16.96,16.135,16.91,1217596.2187711007
2019-11-14,16.935,17.185,16.83,17.075,420115.9126716184
2019-11-15,17.13,17.235,16.97,17.065,376446.0949808688
2019-11-18,17.16,17.255,16.99,17.13,290291.4697276615
2019-11-19,17.2,17.23,16.77,16.91,362993.4728786856
2019-11-20,16.89,17.215,16.865,17.125,360928.4267386901
2019-11-21,17.11,17.315,17.075,17.3,443907.26986270543
2019-11-22,17.34,17.485,17.19,17.325,486997.5241953635
2019-11-25,17.44,17.53,17.155,17.185,772625.4782804413
2019-11-26,17.25,17.92,17.08,17.84,1059532.9732162957
2019-11-27,17.89,18.15,17.79,17.95,761817.4656763449
2019-11-28,18.12,18.16,17.96,18.075,175742.74139095208
2019-11-29,18.255,18.255,17.975,18.025,246295.29597119067
2019-12-02,17.99,18.215,17.79,17.825,619261.7600720235
2019-12-03,17.78,17.915,17.67,17.73,413502.1381949134
2019-12-04,17.82,18.005,17.67,17.865,411261.53499887465
2019-12-05,17.845,18.12,17.615,18.075,643865.6313301824
2019-12-06,18.135,18.49,17.97,18.395,412778.5280216071
2019-12-09,18.26,18.755,18.235,18.64,658212.9191987397
2019-12-10,18.67,19.085,18.525,19.01,455050.6414584741
2019-12-11,19.045,19.075,18.725,18.93,515954.3101507991
2019-12-12,18.93,19.29,18.725,18.765,565961.0623452623
2019-12-13,18.785,19.04,18.725,18.935,310028.1341435967
2019-12-16,18.995,19.215,18.955,18.97,227799.90997074053
2019-12-17,18.985,19.195,18.75,18.945,383282.6918748594
2019-12-18,19.01,19.03,18.855,18.95,175218.32095431015
2019-12-19,19.03,19.03,18.8,18.95,237384.6500112537
2019-12-20,18.985,19.045,18.84,18.995,138851.00157551203
2019-12-23,19.04,19.04,18.765,18.995,210045.0146297547
2019-12-24,18.965,19.27,18.95,19.24,107248.4807562458
2019-12-27,19.255,19.27,19.105,19.195,111970.5154175107
2019-12-30,19.195,19.24,19.055,19.06,181297.5467026784
2019-12-31,19.075,19.315,19.045,19.21,156812.96421336936
2020-01-02,19.315,19.36,18.655,18.825,320858.6540625704
2020-01-03,18.78,18.93,18.655,18.855,134980.8687823543
2020-01-06,18.815,18.915,18.705,18.765,167779.6533873509
2020-01-07,18.815,18.825,18.565,18.645,215540.1755570561
2020-01-08,18.69,19.06,18.51,18.525,665138.4199864956
2020-01-09,18.58,18.905,18.57,18.785,516304.2988971416
2020-01-10,18.84,18.855,18.295,18.615,343521.2694125591
2020-01-13,18.52,18.55,18.165,18.44,479178.4830069773
2020-01-14,18.46,18.645,18.2,18.29,672826.9187485933
2020-01-15,18.28,18.9,18.235,18.69,523825.1181634032
2020-01-16,18.72,18.93,18.58,18.595,255187.93607922576
2020-01-17,18.63,18.74,18.355,18.395,303306.32455548056
2020-01-20,18.475,18.475,18.23,18.335,145713.48188161154
2020-01-21,18.34,18.52,18.165,18.44,364026.5586315553
2020-01-22,18.445,18.625,18.29,18.415,328569.6601395454
2020-01-23,18.735,19.49,18.475,19.12,763374.9718658564
2020-01-24,19.21,19.515,19.12,19.185,375880.03601170384
2020-01-27,19.13,19.39,18.89,19.3,322878.6855728112
2020-01-28,19.305,19.395,19.01,19.145,322550.0787756021
2020-01-29,19.15,19.35,18.965,19.255,427155.07539950486
2020-01-30,19.245,19.375,19.135,19.24,233647.31037587216
2020-01-31,19.23,19.38,19.135,19.24,221864.73103758725
2020-02-03,19.18,19.375,19.18,19.255,166201.89061444972
2020-02-04,19.29,19.365,19.175,19.225,284199.8649561108
2020-02-05,19.275,19.33,19.03,19.255,401816.340310601
2020-02-06,19.24,19.42,19.215,19.375,179581.36394328158
2020-02-07,19.39,19.395,19.07,19.215,176180.50866531624
2020-02-10,19.185,19.395,19.015,19.345,184273.01372946208
2020-02-11,19.39,19.825,19.315,19.72,407994.5982444295
2020-02-12,19.7,19.835,19.46,19.56,263630.42988971417
2020-02-13,19.53,19.825,19.38,19.795,347638.9826693676
2020-02-14,19.805,19.825,19.41,19.575,291093.8555030385
2020-02-18,19.535,19.595,19.21,19.215,153822.8674319154
2020-02-19,19.215,19.565,18.955,19.015,218346.8377222597
2020-02-20,18.985,19.055,18.86,18.905,256708.3051991897
2020-02-21,18.905,19.07,18.755,18.92,124231.375196939
2020-02-24,18.75,18.78,18.37,18.475,253712.58158901645
2020-02-25,18.46,18.63,17.8,18.005,360999.3247805537
2020-02-26,17.955,18.225,17.52,17.57,316580.013504389
2020-02-27,17.49,17.49,16.295,16.775,547656.9885212694
2020-02-28,16.45,16.725,15.63,16.61,969234.7512941709
2020-03-02,16.77,17.075,16.64,16.925,426365.0686473104
2020-03-03,17.17,17.4,16.635,16.67,331682.4217870808
2020-03-04,16.84,17.07,16.62,17.055,406121.9896466352
2020-03-05,16.9,17.345,16.825,17.23,332216.9705154175
2020-03-06,16.945,17.25,16.91,17.095,372427.4139095206
2020-03-09,16.41,16.755,15.96,16.21,724528.4717533198
2020-03-10,16.715,16.76,15.44,15.89,800204.8165653838
2020-03-11,15.695,16.11,15.63,15.905,470631.3301823093
2020-03-12,14.85,15.49,12.745,15.34,1110105.7843799237
2020-03-13,15.61,16.735,15.36,16.67,674774.9268512267
2020-03-16,16.025,16.155,14.155,15.54,622803.2860679722
2020-03-17,15.68,17.015,15.49,16.825,641272.7886563133
2020-03-18,16.335,16.865,15.475,16.245,541496.7364393428
2020-03-19,15.96,17.245,15.565,16.985,352967.5894665767
2020-03-20,17.11,17.605,15.705,15.875,527801.0353364844
2020-03-23,15.765,15.77,14.805,15.265,513987.17083052
2020-03-24,15.78,16.19,15.225,16.085,588398.6045464777
2020-03-25,16.13,16.425,15.285,15.415,417390.27683997306
2020-03-26,15.505,16.75,15.21,16.585,433373.84650011256
2020-03-27,16.215,17.535,15.46,17.03,356295.2959711907
2020-03-30,17.035,18.15,16.9,17.85,587261.9851451722
2020-03-31,18.04,19.775,18.025,19.085,1058128.5167679498
2020-04-01,18.66,19.39,18.32,19.195,538103.7587215846
2020-04-02,19.105,19.445,18.795,19.265,287255.232950709
2020-04-03,19.255,19.255,18.225,18.675,272903.4436191763
2020-04-06,18.84,19.525,18.665,19.37,305607.6975016881
2020-04-07,19.505,19.705,18.81,18.905,270699.97749268514
2020-04-08,19.1,19.1,17.59,17.965,546534.9988746343
2020-04-09,18.085,18.735,17.655,18.275,521012.8291694801
2020-04-13,18.405,19.27,17.895,18.795,636250.281341436
2020-04-14,18.935,19.385,18.695,18.84,615436.6419086204
2020-04-15,18.68,19.01,18.285,18.71,225854.15259959488
2020-04-16,18.77,18.915,18.205,18.235,222751.51924375424
2020-04-17,18.465,19.435,18.445,19.31,483018.2309250507
2020-04-20,19.15,19.435,18.9,19.43,227592.84267386905
2020-04-21,19.175,19.4,18.65,18.71,313320.9543101508
2020-04-22,18.96,19.745,18.845,19.705,416592.3925275715
2020-04-23,19.45,19.745,19.36,19.64,294992.12243979296
2020-04-24,19.63,19.82,19.405,19.795,207568.084627504
2020-04-27,19.745,19.98,19.325,19.7,276866.981769075
2020-04-28,19.825,19.885,19.45,19.675,302202.34076074726
2020-04-29,20.275,20.635,19.465,19.97,916469.72766149
2020-04-30,20.185,20.185,18.74,19.24,586233.400855278
2020-05-01,18.905,19.435,18.735,18.855,396622.7774026559
2020-05-04,18.695,19.025,18.51,18.83,250245.32973216297
2020-05-05,18.795,18.945,18.465,18.575,345034.8863380599
2020-05-06,18.645,19.085,18.465,18.725,231250.281341436
2020-05-07,18.725,19.07,18.245,18.395,276017.3306324556
2020-05-08,18.54,18.92,18.315,18.72,178193.78798109386
2020-05-11,18.81,19.72,18.515,19.615,573360.3421111862
2020-05-12,19.615,19.88,19.36,19.63,318502.1381949134
2020-05-13,19.55,19.88,19.225,19.375,360004.5014629755
2020-05-14,19.22,19.615,18.98,19.43,234831.19513842
2020-05-15,19.39,19.52,19.19,19.36,146497.86180508666
2020-05-19,19.625,19.7,19.24,19.445,217606.34706279545
2020-05-20,19.54,19.54,19.295,19.36,206286.29304523973
2020-05-21,19.465,19.465,18.995,19.3,205396.12874184112
2020-05-22,19.285,19.43,19.02,19.15,130016.880486158
2020-05-25,19.22,19.54,19.035,19.51,96100.60769750168
2020-05-26,19.67,19.745,19.08,19.18,443825.1181634031
2020-05-27,19.28,19.48,18.51,19.48,287277.7402655864
2020-05-28,19.525,19.775,19.315,19.73,129155.97569209996
2020-05-29,19.72,19.79,19.315,19.735,224625.2532072924
2020-06-01,19.715,19.73,19.24,19.285,159157.1010578438
2020-06-02,19.435,19.435,18.755,19.085,300407.3823992798
2020-06-03,19.165,19.3,18.635,19.195,374949.358541526
2020-06-04,19.165,19.34,18.885,19.12,221906.3695701103
2020-06-05,19.26,19.26,18.79,19.165,386154.62525320734
2020-06-08,19.305,19.755,19.135,19.73,411273.9140220572
2020-06-09,19.755,20.05,19.685,19.95,286071.34818816115
2020-06-10,19.95,21.07,19.94,20.885,482219.2212469053
2020-06-11,20.355,20.785,20.35,20.61,285009.002925951
2020-06-12,20.71,21.385,20.61,21.23,373374.9718658565
2020-06-15,21.115,21.275,20.765,21.11,238467.2518568535
2020-06-16,21.29,21.9,21.25,21.48,230926.1760072024
2020-06-17,21.45,21.675,21.37,21.635,186663.29056943508
2020-06-18,21.65,21.99,21.45,21.75,228560.65721359444
2020-06-19,21.83,23.155,21.735,23.045,541297.5467026784
2020-06-22,22.845,23.0,21.89,21.96,577233.8510015756
2020-06-23,22.225,22.24,21.6,21.645,217615.3499887464
2020-06-24,21.585,21.68,21.23,21.485,204538.60004501464
2020-06-25,21.38,21.63,21.185,21.41,176782.57933828497
2020-06-26,21.435,22.005,21.38,21.47,223646.1850101283
2020-06-29,21.485,21.78,21.34,21.515,263118.3884762548
2020-06-30,21.495,21.66,21.145,21.455,208766.59914472204
2020-07-02,21.545,21.68,21.425,21.51,87089.80418636058
2020-07-03,21.415,21.645,21.34,21.395,63041.863605671846
2020-07-06,21.455,21.705,21.305,21.62,148077.87530947558
2020-07-07,21.585,21.69,21.385,21.485,158986.04546477608
2020-07-08,21.515,21.75,21.055,21.16,177421.78708080127
2020-07-09,21.185,21.4,20.77,20.855,258116.13774476707
2020-07-10,20.875,20.975,20.535,20.855,356444.9696151249
2020-07-13,20.995,21.155,20.58,20.78,253828.4942606348
2020-07-14,20.78,20.965,20.625,20.815,125263.33558406484
2020-07-15,20.915,21.34,20.815,21.11,239731.03758721583
2020-07-16,21.29,21.29,20.98,21.115,131072.47355390503
2020-07-17,21.235,21.45,20.635,20.815,339744.54197614227
2020-07-20,20.815,20.97,20.635,20.665,249258.38397479185
2020-07-21,20.725,21.115,20.49,20.545,324402.4307900068
2020-07-22,20.595,20.75,20.415,20.43,120554.80531172632
2020-07-23,20.49,20.595,20.325,20.49,157328.38172406034
2020-07-24,20.485,20.695,20.025,20.145,142676.11973891515
2020-07-27,20.175,20.4,19.935,19.935,150617.82579338286
2020-07-28,20.025,21.115,19.935,20.765,437658.1138870133
2020-07-29,20.77,21.05,20.515,20.87,158728.3367094306
2020-07-30,21.05,22.375,20.81,21.99,752202.3407607473
2020-07-31,22.285,22.84,22.095,22.17,277058.29394553235
2020-08-04,22.2,22.505,21.975,22.27,364276.3898266937
2020-08-05,22.285,22.425,22.02,22.125,239492.4600495161
2020-08-06,22.125,22.27,21.68,21.875,197451.0465901418
2020-08-07,21.825,22.08,21.51,21.525,261111.8613549404
2020-08-10,21.66,21.825,21.325,21.66,246564.2583839748
2020-08-11,21.815,22.12,21.525,21.75,174637.63223047493
2020-08-12,21.885,21.885,21.585,21.825,272637.8573036237
2020-08-13,21.825,22.425,21.635,22.275,245118.16340310604
2020-08-14,22.345,22.395,22.11,22.275,172742.5163178033
2020-08-17,22.305,22.495,22.085,22.225,150147.42291244655
2020-08-18,22.215,22.42,22.125,22.275,157897.8167904569
2020-08-19,22.14,22.86,22.005,22.495,484319.15372496063
2020-08-20,22.39,22.495,22.24,22.32,116882.7368894891
2020-08-21,22.32,22.55,22.24,22.455,166443.84424938107
2020-08-24,22.455,23.08,22.38,22.975,323056.49336034217
2020-08-25,22.975,22.975,22.395,22.6,129737.78978167906
2020-08-26,22.585,22.905,22.225,22.47,170362.36776952512
2020-08-27,22.47,22.86,22.13,22.275,408248.93090254336
2020-08-28,22.245,22.39,21.825,21.95,188329.95723610176
2020-08-31,21.83,22.21,21.72,21.84,236464.10083277067
2020-09-01,21.84,21.935,21.28,21.615,101361.6925500788
2020-09-02,21.61,22.005,21.56,21.915,121680.17105559308
2020-09-03,21.92,22.155,21.53,21.715,236450.59644384423
2020-09-04,21.665,21.715,21.37,21.42,127646.86022957462
2020-09-08,21.225,21.595,21.21,21.31,230151.92437542204
2020-09-09,21.24,21.635,21.195,21.435,185605.4467702004
2020-09-10,21.435,21.595,21.285,21.36,119828.94440693226
2020-09-11,21.375,21.53,21.155,21.24,102372.27098807112
2020-09-14,21.27,21.49,21.14,21.18,88297.3216295296
2020-09-15,21.225,21.545,21.14,21.195,175168.80486158002
2020-09-16,21.19,21.53,20.78,20.81,286826.4686022958
2020-09-17,20.71,20.855,20.21,20.225,459079.450821517
2020-09-18,20.44,21.005,20.44,20.72,952524.1953634932
2020-09-21,20.58,20.9,20.425,20.425,128131.8928651812
2020-09-22,20.575,20.895,20.355,20.735,402797.6592392528
2020-09-23,20.755,20.885,20.355,20.41,327124.69052442047
2020-09-24,20.41,20.72,20.325,20.415,239953.86000450148
2020-09-25,20.415,20.97,20.31,20.91,191290.7945082152
2020-09-28,21.03,21.33,21.015,21.18,427724.5104659015
2020-09-29,21.285,21.34,20.885,21.005,86681.29642133694
2020-09-30,20.99,21.07,20.35,20.545,313501.0128291695
2020-10-01,20.545,20.66,20.12,20.455,194005.1766824218
2020-10-02,20.37,20.385,20.075,20.285,168188.16115237452
2020-10-05,20.27,20.695,20.21,20.35,316934.503713707
2020-10-06,20.395,20.43,19.675,19.96,584258.3839747919
2020-10-07,19.865,19.93,18.94,18.985,945806.8872383526
2020-10-08,19.18,19.38,18.95,19.015,811818.5910420888
2020-10-09,19.075,19.335,18.995,19.045,299162.7278865632
2020-10-13,19.25,19.25,18.38,18.735,599985.3702453298
2020-10-14,18.735,18.92,18.56,18.825,180279.09070447896
2020-10-15,18.765,19.015,18.57,18.97,250166.5541300923
2020-10-16,18.98,19.105,18.805,18.85,154573.48638307452
2020-10-19,18.87,19.03,18.73,18.795,208625.9284267387
2020-10-20,18.835,18.92,18.6,18.69,215866.53162277743
2020-10-21,18.73,18.91,18.605,18.62,117291.24465451272
2020-10-22,18.645,18.745,18.44,18.69,186345.93742966463
2020-10-23,18.675,18.92,18.48,18.67,181698.17690749496
2020-10-26,18.63,18.825,18.515,18.67,224816.5653837497
2020-10-27,18.16,18.615,17.705,17.8,818989.4215620077
2020-10-28,17.595,18.42,17.555,17.89,511910.8710330858
2020-10-29,18.265,18.605,18.16,18.435,523479.630880036
2020-10-30,18.325,18.57,18.14,18.36,317753.769975242
2020-11-02,18.515,18.855,18.41,18.84,397016.6554130093
2020-11-03,18.92,19.04,18.235,18.32,805965.5638082378
2020-11-04,18.35,18.95,18.35,18.865,323148.7733513392
2020-11-05,19.1,19.18,18.69,19.09,373397.4791807338
2020-11-06,19.135,19.245,18.885,19.025,275169.9302273239
2020-11-09,19.37,19.37,18.855,19.075,263828.4942606347
2020-11-10,19.085,19.26,18.675,18.715,290195.81363943283
2020-11-11,18.79,19.44,18.73,19.215,313885.887913572
2020-11-12,19.175,19.28,18.925,19.075,135753.99504839073
2020-11-13,19.115,19.38,19.025,19.29,230162.05266711683
2020-11-16,19.495,19.66,19.385,19.48,234628.629304524
2020-11-17,19.54,19.54,19.23,19.455,154178.48300697727
2020-11-18,19.495,19.57,19.215,19.245,288111.6362817916
2020-11-19,19.2,19.29,19.01,19.2,148097.00652712132
2020-11-20,19.205,19.585,19.175,19.545,252613.09925725864
2020-11-23,19.63,19.775,19.44,19.665,168072.24848075627
2020-11-24,19.71,19.805,19.29,19.665,273055.3679945983
2020-11-25,19.675,19.75,19.43,19.68,119442.94395678597
2020-11-26,19.66,19.87,19.615,19.79,83532.52306999775
2020-11-27,19.855,20.085,19.63,20.005,413537.0245329733
2020-11-30,20.015,20.21,19.825,20.03,202704.25388251184
2020-12-01,20.07,20.205,19.805,20.045,278117.26311051095
2020-12-02,20.07,20.67,20.015,20.62,498790.2318253433
2020-12-03,20.535,20.78,20.535,20.755,237380.1485482782
2020-12-04,20.785,20.835,20.565,20.785,189008.5527796534
2020-12-07,20.735,21.105,20.69,20.945,245244.20436641912
2020-12-08,20.915,21.115,20.795,20.925,196810.71348188163
2020-12-09,20.99,21.26,20.81,21.215,585805.7618726087
2020-12-10,20.75,21.305,20.75,21.275,386013.954535224
2020-12-11,21.25,21.555,21.15,21.48,221566.5091154625
2020-12-14,21.565,21.815,21.36,21.655,275519.91897366644
2020-12-15,21.695,21.725,21.265,21.715,337204.591492235
2020-12-16,21.8,21.92,21.425,21.485,191363.9432815665
2020-12-17,21.525,21.7,21.275,21.495,181025.20819266263
2020-12-18,21.51,21.675,21.25,21.51,255335.3589916723
2020-12-21,21.455,21.455,20.955,21.35,160277.9653387351
2020-12-22,21.39,21.79,21.245,21.695,173625.9284267387
2020-12-23,21.7,21.73,21.45,21.52,137465.6763448121
2020-12-24,21.485,21.615,21.365,21.6,67135.94418185911
2020-12-29,21.875,21.875,21.32,21.495,303120.6392077425
2020-12-30,21.495,21.61,21.22,21.485,162983.34458699077
2020-12-31,21.48,21.77,21.29,21.48,427005.4017555706
2021-01-04,21.675,21.675,21.32,21.48,108488.63380598696
2021-01-05,21.395,21.48,20.9,20.985,327798.7846049967
2021-01-06,20.96,21.01,20.48,20.635,280124.91559756926
2021-01-07,20.625,20.755,20.39,20.475,160627.95408507765
2021-01-08,20.56,20.74,20.245,20.625,379107.5849651137
2021-01-11,20.64,20.785,20.27,20.46,380266.71168129647
2021-01-12,20.52,20.55,20.115,20.21,249927.9765923925
2021-01-13,20.355,20.355,19.905,20.095,1545728.111636282
2021-01-14,20.165,20.255,19.865,19.95,233463.8757596219
2021-01-15,19.955,20.1,19.82,19.845,260850.7765023633
2021-01-18,20.02,20.055,19.86,19.905,123270.3128516768
2021-01-19,19.98,20.02,19.645,19.66,265284.7175331983
2021-01-20,19.66,19.79,19.415,19.685,272220.34661264915
2021-01-21,19.7,19.935,19.59,19.685,243417.73576412327
2021-01-22,19.715,19.865,19.575,19.685,132502.81341435967
2021-01-25,19.7,19.79,19.395,19.41,392938.3299572361
2021-01-26,19.41,19.7,19.38,19.48,289503.7137069548
2021-01-27,19.47,19.585,19.195,19.24,282057.1685797885
2021-01-28,19.25,19.59,19.19,19.445,318466.12649110967
2021-01-29,19.485,19.525,18.99,19.02,270579.5633580914
2021-02-01,19.005,19.385,18.58,19.295,299435.0663965789
2021-02-02,19.415,19.745,18.945,19.03,281308.80036011705
2021-02-03,19.03,19.27,18.76,19.015,209367.5444519469
2021-02-04,19.08,19.21,18.935,19.13,292070.67296871485
2021-02-05,19.255,19.335,19.015,19.06,195406.25703353592
2021-02-08,19.135,19.37,18.855,18.945,310299.34728786856
2021-02-09,18.99,19.18,18.83,19.0,278624.80306099483
2021-02-10,19.035,19.265,18.875,19.03,178600.04501462978
2021-02-11,19.05,19.19,18.585,18.65,512111.1861354941
2021-02-12,18.695,18.73,18.405,18.52,373961.287418411
2021-02-16,18.71,18.76,18.39,18.54,444887.46342561336
2021-02-17,18.555,18.71,18.38,18.435,367482.5568309701
2021-02-18,18.425,18.595,18.39,18.42,326616.0252081927
2021-02-19,18.465,18.635,18.345,18.345,241224.39792932707
2021-02-22,18.365,18.435,18.075,18.215,447395.9036686924
2021-02-23,18.32,18.32,18.045,18.085,232957.46117488187
2021-02-24,18.17,18.305,17.935,18.075,371944.63200540177
2021-02-25,19.175,19.645,18.565,19.485,1304582.4893090257
2021-02-26,19.69,20.49,19.385,20.08,814861.5800135045
2021-03-01,20.18,20.215,19.485,19.89,662366.6441593518
2021-03-02,19.88,20.04,19.295,19.615,340748.3682196714
2021-03-03,19.555,19.705,19.38,19.395,248442.49381048843
2021-03-04,19.41,19.635,19.16,19.22,419304.5239702904
2021-03-05,19.38,19.885,19.08,19.83,554779.4283142021
2021-03-08,19.81,20.0,19.625,19.725,301694.8008102634
2021-03-09,19.94,20.315,19.77,20.215,328567.40940805763
2021-03-10,20.275,20.6,20.155,20.37,204160.4771550754
2021-03-11,20.46,20.815,20.405,20.675,283624.80306099483
2021-03-12,20.685,20.835,20.315,20.815,489186.3605671844
2021-03-15,20.82,20.85,20.21,20.65,433327.706504614
2021-03-16,20.7,21.105,20.575,21.045,310446.7702003151
2021-03-17,21.065,21.3,20.85,21.195,306554.13009228004
2021-03-18,21.26,21.365,21.05,21.36,311951.384199865
2021-03-19,21.39,21.865,21.365,21.82,441466.35156425845
2021-03-22,21.895,22.11,21.58,22.05,228919.648885888
2021-03-23,22.185,22.54,22.055,22.49,372749.2685122665
2021-03-24,22.585,22.585,21.525,21.61,391985.145172181
2021-03-25,21.655,21.835,21.195,21.26,348497.63673193794
2021-03-26,21.31,21.525,21.12,21.51,354025.4332658114
2021-03-29,21.565,21.97,21.275,21.955,377454.4226873734
2021-03-30,22.04,22.07,21.77,21.885,166603.64618501015
2021-03-31,21.97,22.17,21.84,21.965,542929.3270312853
2021-04-01,22.01,22.055,21.425,21.58,803643.9342786407
2021-04-05,21.58,22.11,21.54,21.84,556958.1363943282
2021-04-06,21.87,21.88,21.525,21.665,347849.42606347066
2021-04-07,21.58,21.955,20.9,20.98,614378.7981093857
2021-04-08,20.965,21.295,20.82,21.26,364645.509790682
2021-04-09,21.26,21.49,21.135,21.25,281816.340310601
2021-04-12,20.86,21.175,20.53,21.135,708531.3977042539
2021-04-13,20.935,21.195,20.42,20.47,648385.1001575512
2021-04-14,20.475,20.7,20.255,20.275,326425.8383974792
2021-04-15,20.325,20.73,20.285,20.645,256587.891064596
2021-04-16,20.805,20.965,20.59,20.86,231916.4978618051
2021-04-19,20.96,21.605,20.865,21.51,839700.6527121315
2021-04-20,21.525,21.965,21.435,21.84,309163.85325230705
2021-04-21,21.85,22.26,21.635,22.23,454372.0459149224
2021-04-22,22.195,22.255,21.71,21.995,590607.6975016881
2021-04-23,22.0,22.215,21.505,21.58,314085.0776502364
2021-04-26,21.655,21.765,21.465,21.68,234857.0785505289
2021-04-27,21.67,21.735,21.28,21.605,323300.6977267612
2021-04-28,21.67,21.88,21.325,21.405,357204.591492235
2021-04-29,21.455,21.995,21.41,21.595,561717.3081251407
2021-04-30,21.51,21.885,21.295,21.75,332065.0461399955
2021-05-03,21.735,21.78,21.505,21.68,183765.4737789782
2021-05-04,21.665,21.88,21.09,21.31,875564.9336034212
2021-05-05,21.65,21.925,20.175,20.99,1505351.1141120866
2021-05-06,20.96,20.99,20.39,20.455,601237.9023182535
2021-05-07,20.47,20.47,20.16,20.315,869576.8624803062
2021-05-10,20.355,20.39,20.025,20.085,705726.986270538
2021-05-11,20.095,20.475,19.97,20.115,685661.7150573938
2021-05-12,20.125,20.26,20.01,20.185,367714.38217420666
2021-05-13,20.23,20.29,20.085,20.185,199332.65811388704
2021-05-14,20.24,20.685,20.16,20.44,439872.8336709431
2021-05-17,20.36,20.57,20.26,20.415,256158.0013504389
2021-05-18,20.415,20.42,20.11,20.26,487407.157326131
2021-05-19,20.275,20.445,20.185,20.385,208909.5205941932
2021-05-20,20.39,20.585,20.27,20.44,364509.3405356741
2021-05-21,20.445,20.635,20.345,20.47,229300.0225073149
2021-05-25,20.62,20.75,20.39,20.53,203836.3718208418
2021-05-26,20.53,20.745,20.475,20.645,196766.82421787083
2021-05-27,20.865,20.88,20.245,20.27,546573.2613099258
2021-05-28,20.52,20.56,20.22,20.49,492291.2446545128
2021-05-31,20.515,20.685,20.36,20.39,184034.4361917624
2021-06-01,20.63,20.635,20.275,20.34,461404.45644834574
2021-06-02,20.36,20.685,20.105,20.535,652923.7002025659
2021-06-03,20.52,20.67,20.285,20.475,319530.7224848076
2021-06-04,20.515,20.645,20.32,20.475,461099.4823317578
2021-06-07,20.445,20.6,20.39,20.56,197022.2822417286
2021-06-08,20.56,20.63,20.3,20.375,493101.5079900968
2021-06-09,20.415,20.515,19.805,19.96,649305.6493360343
2021-06-10,19.965,20.245,19.965,20.22,360905.9194238128
2021-06-11,20.145,20.405,20.03,20.305,381496.7364393429
2021-06-14,20.26,20.385,20.185,20.37,327090.92955210444
2021-06-15,20.405,20.545,20.315,20.46,349269.63763223053
2021-06-16,20.475,20.54,20.135,20.25,267158.45149673644
2021-06-17,20.245,20.39,20.1,20.29,650837.272113437
2021-06-18,20.36,20.36,19.845,19.975,1058691.1996398831
2021-06-21,20.08,20.145,19.575,19.965,520898.0418636057
2021-06-22,20.005,20.205,19.865,19.895,423780.1035336485
2021-06-23,19.835,19.895,19.42,19.72,376082.6018455998
2021-06-24,19.83,19.845,19.66,19.835,148979.29327031286
2021-06-25,19.81,20.09,19.76,20.065,353882.5118163403
2021-06-28,20.1,20.285,20.045,20.145,252014.4046815216
2021-06-29,20.145,20.3,19.88,19.95,364401.3054242629
2021-06-30,19.96,20.19,19.69,19.86,299328.15665091155
2021-07-02,19.905,20.02,19.745,19.88,194549.8537024533
2021-07-05,19.92,19.96,19.78,19.915,97938.32995723611
2021-07-06,19.915,19.95,19.58,19.745,333757.5962187711
2021-07-07,19.69,19.72,19.065,19.155,684055.8181408958
2021-07-08,19.17,19.435,18.985,19.41,330094.53072248487
2021-07-09,19.405,19.56,19.27,19.335,214427.18883637185
2021-07-12,19.37,19.435,19.1,19.205,322025.6583389602
2021-07-13,19.205,19.31,19.14,19.205,250067.52194463203
2021-07-14,19.21,19.295,19.05,19.135,308781.2288993924
2021-07-15,19.12,19.285,19.065,19.27,168218.54602745894
2021-07-16,19.295,19.58,19.185,19.42,310893.5404006302
2021-07-19,19.39,19.39,18.995,19.17,270885.6628404232
2021-07-20,19.18,19.51,19.15,19.45,315018.0058519019
2021-07-21,19.425,19.565,19.17,19.295,207440.918298447
2021-07-22,19.295,19.335,19.05,19.11,217670.49291019584
2021-07-23,19.18,19.295,19.055,19.235,236078.1003826244
2021-07-26,19.095,19.225,18.98,19.135,377555.70560432144
2021-07-27,19.155,19.22,18.88,19.08,338454.872833671
2021-07-28,18.995,19.22,18.955,19.07,170645.95993697955
2021-07-29,19.085,19.21,19.025,19.11,258355.8406482107
2021-07-30,19.125,19.15,18.915,19.07,192508.440243079
2021-08-03,19.0,19.155,18.865,18.925,361904.1188386226
2021-08-04,18.915,18.98,18.755,18.795,295395.00337609724
2021-08-05,19.065,20.335,19.065,20.12,1202214.71978393
2021-08-06,20.13,20.33,19.935,20.0,498729.4620751745
2021-08-09,19.965,20.215,19.68,19.78,338947.7830294846
2021-08-10,19.835,20.075,19.39,20.03,817529.8221922126
2021-08-11,20.045,20.25,19.75,20.25,447804.411433716
2021-08-12,20.235,20.29,20.045,20.285,214485.70785505293
2021-08-13,20.3,20.505,20.185,20.43,245755.1204141346
2021-08-16,20.43,20.73,20.205,20.655,394204.36641908623
2021-08-17,20.685,20.87,20.545,20.84,273577.5376997524
2021-08-18,20.84,20.915,20.725,20.815,240937.42966464104
2021-08-19,20.83,21.61,20.47,21.355,547983.3445869908
2021-08-20,21.34,21.355,20.985,21.13,316718.43349088455
2021-08-23,21.15,21.165,20.81,21.03,332604.0963313077
2021-08-24,21.025,21.03,20.685,20.8,501078.1003826244
2021-08-25,20.81,20.93,20.625,20.875,265395.00337609724
2021-08-26,20.84,21.15,20.84,21.065,249511.59126716183
2021-08-27,21.065,21.225,21.015,21.07,269117.71325680846
2021-08-30,21.01,21.285,20.84,21.255,258980.4186360568
2021-08-31,21.225,21.34,21.07,21.24,452732.3880261085
2021-09-01,21.265,21.41,21.21,21.37,544100.8327706505
2021-09-02,21.4,21.4,20.845,21.17,436832.0954310151
2021-09-03,21.17,21.18,20.9,20.945,169397.9293270313
2021-09-07,21.03,21.055,20.745,20.745,134827.8190411884
2021-09-08,20.65,20.89,20.645,20.745,276416.8354715283
2021-09-09,20.72,20.825,20.56,20.77,159736.6644159352
2021-09-10,20.755,21.235,20.665,21.125,580141.7960837273
2021-09-13,21.235,21.28,20.89,20.955,479289.8942156201
2021-09-14,21.015,21.24,20.955,20.98,127291.24465451272
2021-09-15,20.98,21.1,20.815,21.065,150210.4433941031
2021-09-16,21.085,21.395,21.015,21.33,479222.3722709881
2021-09-17,21.22,21.445,21.15,21.42,275738.2399279766
2021-09-20,21.33,21.365,20.97,20.995,212156.2007652488
2021-09-21,21.0,21.21,20.84,20.86,225808.01260409635
2021-09-22,20.89,20.96,20.535,20.63,266102.8584289894
2021-09-23,20.7,20.825,20.52,20.55,123006.977267612
2021-09-24,20.665,20.665,20.27,20.28,165010.12829169483
2021-09-27,20.315,20.395,20.005,20.18,193542.6513616925
2021-09-28,20.145,20.285,20.005,20.18,168571.9108710331
2021-09-29,20.23,20.635,20.18,20.49,327261.9851451722
2021-09-30,20.455,20.72,19.82,20.0,392435.2914697277
2021-10-01,20.055,20.06,19.605,19.935,246064.595993698
2021-10-04,19.935,20.155,19.905,20.145,228173.53139770427
2021-10-05,20.195,20.86,20.155,20.79,362254.1075849651
2021-10-06,20.72,20.885,20.44,20.825,281227.7740265587
2021-10-07,21.08,21.165,20.8,20.915,310995.9486833221
2021-10-08,20.93,21.0,20.69,20.83,398145.3972541077
2021-10-12,20.84,20.945,20.545,20.91,292623.22754895344
2021-10-13,20.915,21.095,20.685,20.89,199868.3322079676
2021-10-14,21.01,21.22,20.94,21.135,457649.1109610624
2021-10-15,21.165,21.31,21.055,21.29,463645.0596443845
2021-10-18,21.32,21.415,21.205,21.295,196233.400855278
2021-10-19,21.33,21.52,21.31,21.39,150172.18095881163
2021-10-20,21.395,21.625,21.39,21.5,235659.46432590595
2021-10-21,21.555,21.66,21.5,21.615,118830.74499212245
2021-10-22,21.615,21.725,21.49,21.5,200804.6365068648
2021-10-25,21.5,21.5,21.085,21.205,335663.9657888814
2021-10-26,21.21,21.345,21.1,21.125,124508.21516993023
2021-10-27,21.155,21.275,20.735,20.86,184339.41030835023
2021-10-28,20.845,20.93,20.69,20.89,199414.8098131893
2021-10-29,20.94,21.125,20.825,20.96,116749.94373171282
2021-11-01,21.01,21.36,20.915,21.19,304379.9234751295
2021-11-02,21.305,21.45,21.19,21.22,153252.30699977494
2021-11-03,21.225,21.505,21.205,21.32,182649.1109610624
2021-11-04,21.715,24.035,21.29,23.79,1661311.0510916049
2021-11-05,23.705,24.67,23.62,24.6,844985.3702453298
2021-11-08,24.475,24.545,23.89,24.04,978727.2113436868
2021-11-09,23.97,24.365,23.785,24.18,381365.0686473104
2021-11-10,24.095,24.35,23.93,24.08,296757.8212919199
2021-11-11,24.0,24.095,23.82,23.96,221327.9315777628
2021-11-12,24.01,24.17,23.885,24.125,325228.449246005
2021-11-15,24.165,24.42,24.03,24.335,329151.4742291245
2021-11-16,24.435,24.62,24.28,24.45,609546.4776052218
2021-11-17,24.475,24.69,23.96,24.125,496218.77110060776
2021-11-18,24.06,24.165,23.75,23.86,233775.602070673
2021-11-19,23.915,23.915,23.605,23.715,126063.4706279541
2021-11-22,23.65,23.765,23.485,23.575,118417.73576412335
2021-11-23,23.51,23.68,23.3,23.485,190360.11703803737
2021-11-24,23.495,23.495,22.95,23.17,226951.384199865
2021-11-25,23.155,23.315,23.07,23.175,65982.44429439568
2021-11-26,22.865,23.09,22.53,22.555,365955.4355165429
2021-11-29,22.64,22.85,22.565,22.58,224318.02835921675
2021-11-30,22.54,22.54,21.73,21.95,311628.4042313752
2021-12-01,22.095,22.245,21.87,21.9,272972.09092955216
2021-12-02,21.91,22.495,21.84,22.375,259566.73418861133
2021-12-03,22.455,22.525,22.19,22.345,143395.22844924603
2021-12-06,22.095,22.69,22.095,22.61,246586.76569885216
2021-12-07,22.655,23.095,22.595,22.805,312868.5572811164
2021-12-08,22.53,22.805,22.365,22.635,286252.5320729237
2021-12-09,22.49,22.655,22.365,22.39,188137.5196939005
2021-12-10,22.43,22.65,22.21,22.51,276398.8296196264
2021-12-13,22.49,22.725,22.49,22.665,253423.3625928427
2021-12-14,22.585,22.805,22.585,22.615,152751.51924375424
2021-12-15,22.71,23.37,22.65,23.275,312141.5710105785
2021-12-16,23.33,23.33,22.66,22.705,184457.57371145624
2021-12-17,22.57,23.125,22.57,23.065,165145.17218095882
2021-12-20,22.93,22.975,22.545,22.65,148594.41818591044
2021-12-21,22.805,22.875,22.65,22.695,133272.56358316453
2021-12-22,22.735,22.78,22.49,22.735,110298.2219221247
2021-12-23,22.79,23.01,22.705,22.93,96665.5413009228
2021-12-24,22.93,23.11,22.805,22.86,15911.546252532076
2021-12-29,22.69,22.86,22.555,22.585,132847.1753319829
2021-12-30,22.61,23.02,22.565,22.885,122040.28809363044
2021-12-31,22.89,22.975,22.72,22.875,77116.81296421337
2022-01-04,22.975,22.985,22.58,22.865,168282.69187485933
2022-01-05,22.865,22.945,22.445,22.475,164547.60297096558
2022-01-06,22.525,22.75,22.345,22.71,116542.87643484134
2022-01-07,22.79,22.985,22.57,22.875,174537.4746792708
2022-01-10,22.985,23.095,22.49,22.765,213283.8172406032
2022-01-11,22.78,23.085,22.67,22.915,363766.5991447221
2022-01-12,22.915,23.07,22.61,22.74,157469.05244204367
2022-01-13,22.85,22.85,22.67,22.735,98851.00157551204
2022-01-14,22.67,22.75,22.47,22.555,147366.6441593518
2022-01-17,22.615,22.735,22.445,22.58,62338.51001575513
2022-01-18,22.445,22.555,22.29,22.435,146275.03938780105
2022-01-19,22.51,22.545,22.225,22.225,113609.0479405807
2022-01-20,22.195,22.79,22.195,22.76,245208.19266261536
2022-01-21,22.75,22.9,22.435,22.71,224481.20639207744
2022-01-24,22.625,22.67,22.305,22.64,181976.14224623004
2022-01-25,22.545,23.03,22.24,22.765,215874.4091829845
2022-01-26,22.85,23.26,22.555,23.03,186738.69007427417
2022-01-27,23.18,23.6,22.86,23.1,568062.1201890615
2022-01-28,23.155,23.915,23.1,23.69,1242362.1426963764
2022-01-31,23.765,24.24,23.665,24.175,550331.9828944408
2022-02-01,24.265,24.275,23.835,24.18,340094.53072248487
2022-02-02,24.305,24.385,24.105,24.205,191505.73936529373
2022-02-03,24.04,24.29,23.915,23.96,114489.0839522845
2022-02-04,24.04,24.21,23.835,23.875,158499.88746342564
2022-02-07,23.94,24.19,23.925,24.12,296578.8881386451
2022-02-08,24.15,24.57,24.03,24.485,287640.10803511145
2022-02-09,24.585,24.965,24.355,24.785,892012.1539500338
2022-02-10,24.93,25.015,24.69,24.915,208600.0450146297
2022-02-11,24.89,25.175,24.82,25.055,243435.7416160252
2022-02-14,24.955,25.11,24.875,24.985,437065.0461399956
2022-02-15,25.07,25.355,24.915,25.26,314176.23227548954
2022-02-16,25.19,25.485,25.035,25.32,271679.04568984924
2022-02-17,25.385,25.485,25.26,25.27,147312.6266036462
2022-02-18,25.29,25.48,25.215,25.26,161219.89646635158
2022-02-22,25.175,25.175,24.625,24.875,244255.00787756025
2022-02-23,24.885,25.32,24.75,24.8,160398.37947332885
2022-02-24,23.335,23.335,21.58,21.805,1399043.4391177134
2022-02-25,21.805,22.205,21.57,21.905,747400.4051316679
2022-02-28,21.835,21.835,20.82,20.875,922473.5539050192
2022-03-01,20.985,21.36,20.865,20.915,732119.0636957012
2022-03-02,20.95,21.365,20.78,21.25,396618.27593968046
2022-03-03,21.325,21.56,21.125,21.475,309020.931802836
2022-03-04,21.31,22.09,21.22,21.795,596352.6896241279
2022-03-07,22.04,22.04,21.575,21.725,522850.55142921454
2022-03-08,21.865,22.285,21.79,22.22,398255.6830970066
2022-03-09,22.425,24.45,22.235,24.33,869288.7688498762
2022-03-10,24.19,24.31,22.98,23.255,428498.7620976818
2022-03-11,23.33,23.59,22.7,22.74,329990.9970740491
2022-03-14,22.93,23.27,22.68,23.035,243110.51091604773
2022-03-15,23.11,23.22,22.78,23.09,191731.93787981087
2022-03-16,23.09,23.735,23.07,23.425,357544.4519468828
2022-03-17,23.45,24.0,23.31,23.55,255805.76187260865
2022-03-18,23.505,23.64,23.34,23.535,168441.36844474456
2022-03-21,23.585,23.63,23.295,23.37,219832.3205041639
2022-03-22,23.405,23.9,23.365,23.79,203053.11726311053
2022-03-23,23.78,23.845,23.365,23.385,95479.40580688724
2022-03-24,23.495,23.505,22.985,23.01,171971.64078325458
2022-03-25,23.145,23.315,22.755,23.055,190669.59261760075
2022-03-28,23.15,23.23,22.86,23.105,193419.98649561108
2022-03-29,23.275,23.57,23.08,23.46,152624.3529146973
2022-03-30,23.42,24.025,23.31,23.695,378424.4879585866
2022-03-31,23.81,23.82,23.585,23.625,108746.34256133244
2022-04-01,23.59,23.85,23.59,23.795,116020.70672968715
2022-04-04,23.82,24.08,23.64,23.97,161087.10330857532
2022-04-05,23.97,24.105,23.71,23.79,183247.80553679948
2022-04-06,23.655,24.04,23.55,24.025,151879.3607922575
2022-04-07,23.98,24.125,23.67,23.72,426835.4715282467
2022-04-08,23.685,23.93,23.57,23.6,175105.78437992348
2022-04-11,23.625,23.915,23.135,23.135,134169.48008102636
2022-04-12,23.16,23.365,22.34,22.37,246459.5993697952
2022-04-13,22.435,22.835,22.35,22.695,381308.80036011705
2022-04-14,22.7,22.82,22.355,22.425,835492.9101958137
2022-04-18,22.495,22.56,22.12,22.245,453538.1498987171
2022-04-19,22.245,22.835,22.135,22.64,738686.6981769076
2022-04-20,22.685,22.72,22.19,22.325,326841.09835696605
2022-04-21,22.35,22.41,22.08,22.11,177541.07584965116
2022-04-22,22.07,22.41,21.72,21.955,393914.0220571686
2022-04-25,21.92,22.27,21.605,22.205,212862.93045239703
2022-04-26,22.205,22.405,21.52,21.6,370552.5545802386
2022-04-27,21.685,21.875,21.545,21.755,267038.0373621427
2022-04-28,21.775,22.29,21.755,22.095,192862.93045239703
2022-04-29,22.055,22.395,21.97,22.275,208573.03623677697
2022-05-02,22.26,22.285,21.44,21.475,219422.6873733964
2022-05-03,21.42,21.725,21.38,21.545,187861.8050866532
2022-05-04,21.495,22.065,21.01,21.97,503012.60409633134
2022-05-05,21.45,21.81,21.3,21.42,272042.5388251182
2022-05-06,21.57,21.57,21.08,21.405,194930.22732388027
2022-05-09,20.995,21.355,20.995,21.275,206635.1564258384
2022-05-10,21.355,21.55,21.07,21.16,229983.119513842
2022-05-11,21.105,21.285,20.74,20.83,248486.38307449923
2022-05-12,20.735,21.175,20.71,21.095,168502.13819491336
2022-05-13,21.23,22.275,21.095,22.16,271303.1735313977
2022-05-16,22.11,22.2,21.74,21.83,477937.2045914923
2022-05-17,21.995,22.27,21.845,22.11,311551.8793607923
2022-05-18,21.97,22.11,21.245,21.385,164760.2970965564
2022-05-19,21.33,21.41,21.04,21.12,160414.134593743
2022-05-20,21.27,21.6,21.09,21.41,254320.2790907045
2022-05-24,21.505,21.56,21.105,21.145,116294.17060544678
2022-05-25,21.235,21.275,20.985,21.245,123648.43574161603
2022-05-26,21.315,21.85,21.245,21.655,148416.61039837947
2022-05-27,21.67,22.035,21.67,21.885,187592.84267386905
2022-05-30,22.0,22.165,21.89,21.985,61906.36957011029
2022-05-31,22.125,22.215,21.765,21.885,227560.2070672969
2022-06-01,21.915,22.22,21.48,21.75,141370.6954760297
2022-06-02,21.75,21.96,21.645,21.89,137840.4231375197
2022-06-03,21.81,21.985,21.665,21.72,146155.75061895116
2022-06-06,21.89,22.16,21.765,21.83,161038.71258158903
2022-06-07,21.755,21.925,21.62,21.81,151796.08372721137
2022-06-08,21.765,22.08,21.62,22.035,159423.81273914024
2022-06-09,22.115,22.29,21.75,21.75,261182.759396804
2022-06-10,21.63,21.98,21.045,21.195,393405.3567409408
2022-06-13,21.145,21.155,20.68,20.87,206107.3598919649
2022-06-14,20.7,21.09,20.375,20.545,236745.44226873736
2022-06-15,20.68,21.21,20.68,21.025,170641.45847400406
2022-06-16,20.79,21.115,20.32,20.63,153919.64888588793
2022-06-17,20.63,20.875,20.44,20.545,110407.38239927976
2022-06-20,20.495,20.765,20.37,20.655,110114.78730587442
2022-06-21,20.7,20.86,20.105,20.14,210554.80531172632
2022-06-22,20.035,20.06,19.72,19.72,577981.0938555031
2022-06-23,19.75,20.065,19.7,19.99,271726.31105109164
2022-06-24,19.99,20.43,19.91,20.4,243198.2894440693
2022-06-27,20.485,20.725,20.45,20.56,123849.8762097682
2022-06-28,20.63,20.735,19.915,19.94,218809.363042989
2022-06-29,19.95,20.14,19.835,20.085,161426.96376322306
2022-06-30,19.97,20.115,19.83,20.075,108758.72158451498
2022-07-04,20.1,20.415,20.075,20.155,65540.17555705605
2022-07-05,20.09,20.455,19.915,20.44,266818.5910420887
2022-07-06,20.45,20.645,20.33,20.565,97999.09970740492
2022-07-07,20.48,21.02,20.36,20.965,217418.4109835697
2022-07-08,20.89,21.115,20.82,20.915,75418.63605671845
2022-07-11,20.795,21.1,20.455,20.6,102123.56515867656
2022-07-12,20.52,20.755,20.32,20.735,92535.44902093182
2022-07-13,20.62,20.85,20.485,20.795,65137.29462075175
2022-07-14,20.775,20.875,20.225,20.25,139005.1766824218
2022-07-15,20.385,20.48,20.075,20.105,117335.13391852353
2022-07-18,20.155,20.335,20.005,20.155,110929.55210443395
2022-07-19,20.155,20.575,20.13,20.565,109386.67566959265
2022-07-20,20.6,20.75,20.55,20.715,81024.08282691876
2022-07-21,20.63,20.965,20.47,20.9,71544.0018005852
2022-07-22,20.93,21.215,20.93,20.965,57384.65001125366
2022-07-25,20.995,21.12,20.85,20.89,57606.347062795416
2022-07-26,20.835,20.89,20.48,20.585,130068.64731037588
2022-07-27,20.585,20.775,20.355,20.52,107306.99977492688
2022-07-28,20.545,21.075,20.545,20.85,93407.60747242854
2022-07-29,20.955,21.81,20.75,21.55,164054.69277515193
2022-08-02,21.425,21.575,21.13,21.235,156107.3598919649
2022-08-03,21.31,21.51,21.21,21.385,77605.22169705154
2022-08-04,19.625,19.625,17.465,17.71,1996084.852577088
2022-08-05,17.79,17.82,17.13,17.355,948872.3835246456
2022-08-08,17.505,18.29,17.33,18.245,876854.6027458925
2022-08-09,18.315,18.315,17.94,18.125,420437.7672743642
2022-08-10,18.26,18.42,18.06,18.18,247454.42268737344
2022-08-11,18.185,18.36,17.855,17.885,360490.65946432593
2022-08-12,17.995,18.305,17.9,18.305,249394.5532297997
2022-08-15,18.32,18.385,18.09,18.265,333555.03038487514
2022-08-16,18.205,18.705,18.13,18.6,334648.8858879136
2022-08-17,18.575,19.005,18.49,18.83,274390.05176682427
2022-08-18,18.815,19.185,18.74,18.925,194554.3551654288
2022-08-19,18.815,19.075,18.67,18.925,136098.35696601396
2022-08-22,18.72,18.84,18.505,18.57,124927.97659239254
2022-08-23,18.56,18.61,18.365,18.45,140654.96286293046
2022-08-24,18.475,18.625,18.415,18.49,108369.34503713709
2022-08-25,18.425,18.68,18.425,18.575,136783.70470402882
2022-08-26,18.535,18.685,18.22,18.245,176025.20819266263
2022-08-29,18.185,18.56,18.165,18.305,140371.37069547604
2022-08-30,18.38,18.625,18.3,18.465,140454.64776052217
2022-08-31,18.465,18.67,18.38,18.38,217166.3290569436
2022-09-01,18.29,18.38,18.045,18.3,198273.6889489084
2022-09-02,18.465,18.475,18.18,18.345,122965.33873508892
2022-09-06,18.43,18.485,17.995,18.07,194930.22732388027
2022-09-07,18.09,18.36,18.09,18.33,209195.3634931353
2022-09-08,18.21,18.395,18.125,18.325,111896.2412784155
2022-09-09,18.405,18.78,18.245,18.53,211993.02273238805
2022-09-12,18.605,18.97,18.49,18.795,263760.9723160027
2022-09-13,18.58,18.675,18.485,18.53,129668.01710555932
2022-09-14,18.55,18.7,18.41,18.53,181690.2993472879
2022-09-15,18.5,18.595,18.46,18.515,180506.4145847401
2022-09-16,18.46,18.47,18.06,18.275,135928.4267386901
2022-09-19,18.285,18.285,18.125,18.195,106217.64573486384
2022-09-20,18.19,18.195,17.67,17.805,209300.0225073149
2022-09-21,17.845,17.91,17.25,17.285,319942.6063470628
2022-09-22,17.285,17.41,16.365,16.61,500880.03601170384
2022-09-23,16.485,16.725,16.15,16.57,440500.7877560207
2022-09-26,16.5,16.79,16.155,16.235,201438.2174206617
2022-09-27,16.275,16.63,16.275,16.525,190803.5111411209
2022-09-28,16.525,16.74,16.325,16.67,220365.7438667567
2022-09-29,16.635,16.75,16.205,16.525,188954.5352239478
2022-09-30,16.565,17.045,16.515,16.515,283584.28989421565
2022-10-03,16.57,16.86,16.405,16.805,198028.35921674545
2022-10-04,16.965,17.38,16.85,17.035,236432.5905919424
2022-10-05,16.93,17.18,16.75,16.95,147437.5422012154
2022-10-06,16.885,17.085,16.57,16.685,133758.72158451498
2022-10-07,16.525,16.78,16.15,16.315,211190.63695701104
2022-10-11,16.14,16.46,16.02,16.13,201084.8525770876
2022-10-12,16.205,16.34,15.875,16.3,417689.6241278416
2022-10-13,15.97,16.81,15.925,16.73,435155.3004726537
2022-10-14,16.74,16.955,16.63,16.86,259690.52442043668
2022-10-17,17.075,17.075,16.675,16.715,131643.03398604548
2022-10-18,16.91,16.99,16.725,16.81,157207.9675894666
2022-10-19,16.715,16.81,16.205,16.35,210246.45509790684
2022-10-20,16.31,16.45,16.005,16.05,178027.2338510016
2022-10-21,15.97,16.165,15.73,15.94,381600.27008777857
2022-10-24,16.13,16.165,15.755,15.78,283117.26311051095
2022-10-25,15.77,16.155,15.69,16.045,269763.673193788
2022-10-26,15.78,16.445,15.69,16.365,343154.4001800585
2022-10-27,16.41,16.595,16.275,16.365,264778.3029484583
2022-10-28,16.29,16.89,16.205,16.77,207536.5743866757
2022-10-31,16.595,16.94,16.1,16.155,311537.24960612203
2022-11-01,16.285,16.555,16.245,16.45,141091.60477155077
2022-11-02,16.45,16.555,16.13,16.205,124390.05176682422
2022-11-03,16.07,16.45,16.07,16.13,185286.96826468603
2022-11-04,16.27,16.315,15.7,15.83,393685.57281116367
2022-11-07,15.73,16.005,15.515,15.67,273008.1026333559
2022-11-08,15.21,17.805,15.085,17.61,1038588.7913571912
2022-11-09,17.85,18.18,17.45,18.05,564320.2790907045
2022-11-10,18.245,18.79,18.005,18.725,495232.9507089805
2022-11-11,18.805,19.035,18.51,18.97,181496.7364393428
2022-11-14,19.005,19.295,18.885,19.045,458069.9977492685
2022-11-15,19.23,19.39,19.215,19.39,269374.29664641013
2022-11-16,19.325,19.595,19.175,19.27,269200.99032185465
2022-11-17,19.1,19.205,18.97,19.14,435572.8111636282
2022-11-18,19.195,19.475,19.005,19.175,615297.0965563809
2022-11-21,19.125,19.39,19.005,19.34,187805.53679945983
2022-11-22,19.365,19.59,19.215,19.51,167911.32117938332
2022-11-23,19.605,19.99,19.405,19.965,236241.27841548505
2022-11-24,19.975,20.155,19.925,19.995,88191.53724960613
2022-11-25,19.935,20.3,19.83,20.14,208023.85775377
2022-11-28,20.07,20.205,19.835,19.925,120108.0351114112
2022-11-29,19.885,20.175,19.66,20.045,207365.51879360795
2022-11-30,19.995,20.365,19.815,20.355,445998.1994148099
2022-12-01,20.405,20.485,20.135,20.14,222798.78460499665
2022-12-02,20.015,20.445,19.795,20.315,530231.8253432366
2022-12-05,20.11,20.365,19.445,19.565,524136.84447445424
2022-12-06,19.615,19.935,19.38,19.38,294249.3810488409
2022-12-07,19.285,19.54,19.22,19.42,327655.8631555256
2022-12-08,18.975,19.325,18.445,19.025,480514.2921449472
2022-12-09,19.01,19.165,18.92,18.985,194803.0609948233
2022-12-12,18.985,19.5,18.93,19.285,477623.22754895344
2022-12-13,19.605,19.75,19.35,19.455,174099.7074049066
2022-12-14,19.475,19.685,19.275,19.315,258777.85280216072
2022-12-15,19.22,19.34,18.96,19.05,170776.50236326808
2022-12-16,18.96,19.18,18.785,18.895,245309.47557956327
2022-12-19,18.87,19.535,18.745,19.0,347660.36461850104
2022-12-20,18.995,19.145,18.55,19.14,504768.1746567635
2022-12-21,19.06,19.85,19.06,19.815,299567.8595543552
2022-12-22,19.79,20.05,19.71,19.96,280726.98627053795
2022-12-23,19.97,19.97,19.47,19.55,346403.33108260186
2022-12-28,19.685,19.77,19.195,19.235,379639.88296196266
2022-12-29,19.33,19.59,19.13,19.445,82249.60612198965
2022-12-30,19.415,19.825,19.365,19.725,106460.72473553906
2023-01-03,19.84,20.245,19.605,20.245,240285.8428989421
2023-01-04,20.25,20.64,20.18,20.335,277591.7173081252
2023-01-05,20.29,20.55,20.09,20.415,115760.74724285392
2023-01-06,20.48,20.795,20.375,20.775,139908.8453747468
2023-01-09,20.75,21.3,20.665,21.18,237070.67296871485
2023-01-10,21.18,21.43,21.01,21.18,185913.79698401983
2023-01-11,21.17,21.42,21.115,21.245,218651.81183884764
2023-01-12,21.245,21.46,21.165,21.18,154436.19176232276
2023-01-13,21.14,21.27,20.995,21.155,203012.6040963313
2023-01-16,21.1,21.34,21.0,21.125,90256.58338960164
2023-01-17,21.1,21.205,21.0,21.18,127240.60319603872
2023-01-18,21.205,21.38,20.84,20.84,131044.33941030836
2023-01-19,20.81,20.81,20.13,20.17,305111.4112086428
2023-01-20,20.125,20.44,19.935,20.405,262759.3968039613
2023-01-23,20.375,20.52,20.17,20.415,108033.9860454648
2023-01-24,20.35,20.565,20.3,20.455,82060.54467702004
2023-01-25,20.27,20.645,20.26,20.325,135391.62727886564
2023-01-26,20.35,20.655,20.27,20.52,105155.30047265362
2023-01-27,20.47,20.905,20.47,20.69,93476.25478280442
2023-01-30,20.54,20.605,20.23,20.375,162611.97389151476
2023-01-31,20.39,20.67,20.155,20.405,188773.3513391853
2023-02-01,20.34,21.02,20.17,20.98,199846.9502588341
2023-02-02,21.02,21.93,20.98,21.31,374606.1219896467
2023-02-03,21.17,21.585,20.92,21.55,269108.71033085755
2023-02-06,21.46,21.785,20.945,21.02,278660.81476479856
2023-02-07,20.93,21.045,20.73,20.94,110312.85167679496
2023-02-08,20.84,21.235,20.8,21.115,296237.9023182535
2023-02-09,21.27,21.42,20.985,21.1,96425.8383974792
2023-02-10,20.855,21.26,20.855,21.15,69153.7249606122
2023-02-13,21.15,21.295,20.825,21.22,177227.0988071123
2023-02-14,21.155,21.315,21.05,21.085,79277.51519243755
2023-02-15,21.02,21.205,20.735,21.035,129132.34301147876
2023-02-16,20.98,21.18,20.8,20.985,120070.89804186362
2023-02-17,20.98,21.455,20.98,21.325,166002.7008777853
2023-02-21,21.295,21.73,21.05,21.55,499336.03421111865
2023-02-22,21.525,21.89,21.235,21.86,255087.7785280216
2023-02-23,21.785,22.39,21.48,22.17,226367.31937879813
2023-02-24,21.955,22.27,21.8,22.17,175091.15462525323
2023-02-27,22.17,22.275,21.88,22.09,155669.59261760075
2023-02-28,22.065,22.405,21.8,22.335,189861.5800135044
2023-03-01,22.405,22.655,22.325,22.52,197826.9187485933
2023-03-02,22.505,22.705,22.35,22.415,122088.67882061673
2023-03-03,22.485,22.67,22.425,22.665,78856.62840423138
2023-03-06,22.52,22.76,22.52,22.55,191951.384199865
2023-03-07,22.61,22.795,22.59,22.69,368865.6313301824
2023-03-08,22.695,22.755,22.19,22.52,571785.9554355165
2023-03-09,20.855,21.0,19.13,19.355,1228380.598694576
2023-03-10,19.29,19.495,18.605,18.96,564319.1537249606
2023-03-13,18.79,19.06,18.34,18.72,338541.5259959487
2023-03-14,18.68,19.1,18.68,19.015,403750.8440243079
2023-03-15,18.905,19.405,18.655,19.34,251536.1242403781
2023-03-16,19.31,19.815,19.245,19.63,167851.6767949584
2023-03-17,19.43,19.705,19.14,19.35,149539.72541075852
2023-03-20,19.33,19.665,19.075,19.535,170757.37114562234
2023-03-21,19.605,19.815,19.455,19.565,142975.4670267837
2023-03-22,19.565,19.845,19.47,19.47,132981.09385550304
2023-03-23,19.6,19.895,19.455,19.73,170698.85212694126
2023-03-24,19.545,19.795,19.545,19.695,157108.9354040063
2023-03-27,19.55,20.405,19.55,20.315,230881.1613774477
2023-03-28,20.25,20.725,20.22,20.665,179059.1942381274
2023-03-29,20.715,20.945,20.31,20.74,332285.6178257934
2023-03-30,20.755,21.155,20.545,21.09,205790.0067521945
2023-03-31,21.13,21.285,20.92,21.285,201920.99932478057
2023-04-03,21.115,21.22,20.43,20.585,233701.3279315777
2023-04-04,20.595,21.27,20.595,20.95,279298.89714157104
2023-04-05,20.965,21.505,20.56,21.18,223314.20211568763
2023-04-06,21.16,21.715,21.075,21.635,270063.02048165654
2023-04-10,21.61,22.295,21.56,22.09,191217.64573486385
2023-04-11,22.245,22.855,22.155,22.735,287080.80126040964
2023-04-12,22.735,22.89,22.335,22.475,128182.5343236552
2023-04-13,22.375,22.605,22.285,22.4,132391.40220571688
2023-04-14,22.495,22.505,22.235,22.32,176838.8476254783
2023-04-17,22.075,22.44,21.975,22.4,76884.98762097683
2023-04-18,22.205,22.44,21.97,22.06,304089.57911321183
2023-04-19,22.015,22.43,21.985,22.335,86520.369119964
2023-04-20,22.32,22.555,22.1,22.22,93054.24262885438
2023-04-21,22.19,22.83,22.19,22.65,262274.3641683547
2023-04-24,22.545,22.765,22.18,22.26,165310.60094530723
2023-04-25,22.205,22.555,22.125,22.155,171641.9086203016
2023-04-26,21.95,22.18,21.78,22.08,146739.81544001802
2023-04-27,21.99,22.3,21.7,22.3,52255.23295070898
2023-04-28,22.31,22.67,21.985,22.595,93176.90749493586
2023-05-01,22.52,22.825,22.515,22.57,98458.24893090256
2023-05-02,22.57,22.57,22.22,22.425,178135.2689624128
2023-05-03,22.45,22.78,22.26,22.475,133586.54062570338
2023-05-04,22.32,22.645,21.86,22.065,219548.72833670944
2023-05-05,22.145,22.385,21.99,22.275,125949.80868782356
2023-05-08,22.22,22.295,21.055,21.235,429349.5386000451
2023-05-09,21.185,21.575,20.92,20.96,370993.6979518344
2023-05-10,20.96,21.16,20.29,20.33,472117.93832995725
2023-05-11,21.52,23.15,21.16,22.325,669428.3142021158
2023-05-12,21.99,22.585,21.36,21.49,330234.0760747243
2023-05-15,21.48,21.665,21.39,21.49,195647.0853027234
2023-05-16,21.365,21.56,21.26,21.36,120936.30429889716
2023-05-17,21.185,21.455,20.875,21.245,207543.32658113888
2023-05-18,21.21,21.925,21.185,21.855,182707.62997974345
2023-05-19,21.885,22.13,21.6,21.97,155217.1955885663
2023-05-23,21.83,22.115,21.205,21.27,202557.9563358092
2023-05-24,21.17,21.56,20.685,20.81,170375.8721584515
2023-05-25,20.78,20.835,20.545,20.68,92483.68219671394
2023-05-26,20.52,20.69,20.315,20.34,196926.6261534999
2023-05-29,20.2,20.52,19.99,20.355,175471.5282466802
2023-05-30,20.245,20.35,19.82,19.975,103097.00652712132
2023-05-31,19.745,20.405,19.585,20.33,286288.54377672746
2023-06-01,20.31,20.705,20.265,20.66,160160.92730137295
2023-06-02,20.77,21.375,20.665,21.245,188766.59914472204
2023-06-05,21.12,21.365,20.92,21.155,82328.38172406032
2023-06-06,21.15,21.56,21.075,21.56,142142.69637632233
2023-06-07,21.585,21.725,21.325,21.485,153358.09137969842
2023-06-08,21.465,21.785,21.455,21.7,179526.2210218321
2023-06-09,21.62,21.765,21.485,21.62,128373.84650011254
2023-06-12,21.555,21.99,21.455,21.94,160640.3331082602
2023-06-13,22.035,22.21,21.91,22.195,114526.22102183213
2023-06-14,22.11,22.425,21.83,22.185,1049400.1800585191
2023-06-15,22.105,22.365,21.715,22.275,294426.063470628
2023-06-16,22.355,22.425,21.465,21.485,188298.4469952735
2023-06-19,21.42,21.58,21.24,21.42,59018.68107134819
2023-06-20,21.26,21.415,21.175,21.37,54168.35471528247
2023-06-21,21.47,21.71,20.93,20.955,187929.3270312852
2023-06-22,20.915,20.92,20.42,20.62,161345.93742966466
2023-06-23,20.505,20.855,20.315,20.61,114229.12446545128
2023-06-26,20.61,20.955,20.33,20.66,72070.67296871483
2023-06-27,20.92,20.92,20.225,20.56,140460.2745892415
2023-06-28,20.52,20.98,20.435,20.84,149987.62097681747
2023-06-29,20.915,21.21,20.865,21.1,82887.6884987621
2023-06-30,20.98,21.445,20.97,21.235,121116.36281791584
2023-07-04,21.07,21.6,21.06,21.485,43538.149898717085
2023-07-05,21.485,21.61,21.11,21.535,97786.40558181408
2023-07-06,21.365,21.625,20.725,20.985,222525.32072923705
2023-07-07,20.985,21.325,20.985,21.1,47364.39342786406
2023-07-10,21.12,21.625,20.945,21.43,325177.807787531
2023-07-11,21.48,21.535,21.005,21.145,69368.66981769075
2023-07-12,21.305,21.48,21.02,21.3,87779.6533873509
2023-07-13,21.265,21.97,21.265,21.805,113809.363042989
2023-07-14,21.83,22.275,21.7,21.93,137674.9943731713
2023-07-17,21.93,21.945,21.625,21.735,114934.72878685572
2023-07-18,21.83,22.635,21.805,22.11,1112794.2831420212
2023-07-19,22.11,22.275,21.965,22.185,80261.0848525771
2023-07-20,22.15,22.38,22.15,22.285,90639.20774251632
2023-07-21,22.29,22.43,21.915,22.355,179924.60049516094
2023-07-24,22.445,22.995,22.235,22.72,297547.82804411434
2023-07-25,22.72,22.75,22.43,22.505,104185.23520144048
2023-07-26,22.505,22.635,22.29,22.375,91869.23250056268
2023-07-27,22.415,22.535,22.11,22.25,140198.06437092056
2023-07-28,22.275,22.355,22.01,22.315,60982.44429439568
2023-07-31,22.315,22.585,22.15,22.58,268161.1523745218
2023-08-01,22.63,22.645,22.2,22.555,117433.04073823994
2023-08-02,22.39,22.85,22.325,22.825,143681.07134818818
2023-08-03,22.67,24.205,22.66,24.015,588595.5435516543
2023-08-04,24.12,25.95,24.09,25.6,1066853.4773801486
2023-08-08,25.425,25.44,24.645,24.68,329815.4400180059
2023-08-09,24.77,25.005,24.08,24.915,237168.5797884313
2023-08-10,24.915,25.11,24.58,24.86,112133.6934503714
2023-08-11,24.695,24.925,24.21,24.53,80083.27706504615
2023-08-14,24.435,24.755,24.205,24.565,107776.2772901193
2023-08-15,24.375,24.72,24.245,24.36,45074.27413909521
2023-08-16,24.365,24.71,24.245,24.615,100255.45802385776
2023-08-17,24.71,24.8,24.3,24.365,55347.73801485483
2023-08-18,24.21,24.695,24.115,24.615,88615.8001350439
2023-08-21,24.555,24.645,23.745,23.955,139806.43709205493
2023-08-22,23.955,24.18,23.475,23.76,114498.08687823544
2023-08-23,23.81,24.015,23.7,23.85,53726.08597794284
2023-08-24,23.915,24.115,23.685,23.99,85331.9828944407
2023-08-25,24.0,24.105,23.835,23.9,159073.82399279767
2023-08-28,24.095,24.205,23.655,23.75,189269.6376322305
2023-08-29,23.89,24.45,23.59,24.22,248777.85280216072
2023-08-30,24.12,24.36,24.015,24.145,104713.03173531398
2023-08-31,24.295,24.45,23.81,23.865,84559.98199414811
2023-09-01,24.08,24.35,23.77,23.795,149741.16587891066
2023-09-05,23.59,24.23,23.175,23.965,264510.465901418
2023-09-06,23.88,23.885,23.3,23.39,160257.7087553455
2023-09-07,23.455,23.765,23.335,23.4,103889.26401080353
2023-09-08,23.4,23.595,23.01,23.075,151291.91987395906
2023-09-11,23.2,23.31,22.88,23.025,98030.6099482332
2023-09-12,22.855,22.995,22.745,22.995,69828.94440693226
2023-09-13,23.025,23.075,22.82,23.0,109137.96984019809
2023-09-14,23.12,23.415,22.935,23.3,159798.55953184786
2023-09-15,23.29,23.465,22.945,23.07,82169.70515417511
2023-09-18,23.31,23.31,22.73,23.11,43437.99234751295
2023-09-19,23.1,23.265,22.81,22.92,62444.29439567861
2023-09-20,23.01,23.05,22.67,22.705,68816.11523745218
2023-09-21,22.62,22.62,22.25,22.325,64714.15710105785
2023-09-22,22.325,22.69,22.25,22.425,143064.3709205492
2023-09-25,22.405,22.415,21.985,22.025,86109.61062345262
2023-09-26,21.92,22.235,21.01,21.165,233781.2288993924
2023-09-27,21.125,21.43,20.805,21.415,160001.12536574388
2023-09-28,21.38,21.405,20.93,21.185,111246.90524420438
2023-09-29,21.315,21.805,21.145,21.57,117969.84019806438
2023-10-02,21.54,21.855,21.095,21.49,87783.0294845825
2023-10-03,21.405,21.405,20.845,21.02,55540.17555705605
2023-10-04,20.93,21.525,20.805,21.455,116998.64956110738
2023-10-05,21.5,21.805,21.375,21.53,83844.24938104885
2023-10-06,21.45,21.595,20.985,21.53,60014.62975467027
2023-10-10,21.695,21.95,21.49,21.595,51701.55300472654
2023-10-11,21.72,21.945,21.44,21.73,64318.028359216754
2023-10-12,21.755,21.975,21.165,21.185,88490.88453747469
2023-10-13,21.325,21.49,20.805,20.91,74711.90636957012
2023-10-16,20.83,20.83,20.265,20.335,184458.6990772001
2023-10-17,20.39,20.76,20.25,20.745,141536.12424037812
2023-10-18,20.705,21.085,20.11,20.265,107433.04073823994
2023-10-19,20.355,20.57,20.125,20.34,56644.15935178933
2023-10-20,20.235,20.455,19.88,20.02,76545.12716632907
2023-10-23,20.02,20.755,19.845,20.5,91907.49493585416
2023-10-24,20.655,21.16,20.5,20.93,223277.06504614
2023-10-25,20.885,21.405,20.72,21.24,114366.41908620302
2023-10-26,21.095,21.54,20.87,21.285,124294.39567859557
2023-10-27,21.075,21.755,21.075,21.595,232370.0202565834
2023-10-30,21.59,22.21,21.425,22.02,137260.85977942834
2023-10-31,22.02,22.845,22.02,22.82,238679.9459824443
2023-11-01,22.81,23.225,22.36,22.72,170689.84920099034
2023-11-02,22.3,22.315,20.44,20.895,319284.2673869008
2023-11-03,20.755,21.24,20.45,21.145,269749.0434391177
2023-11-06,21.16,21.53,20.91,21.15,234223.49763673195
2023-11-07,21.2,21.405,20.95,21.215,189105.334233626
2023-11-08,21.16,21.78,20.995,21.67,195566.058969165
2023-11-09,21.845,22.065,21.515,21.69,278674.319153725
2023-11-10,22.01,22.025,20.91,21.4,684966.2390276841
2023-11-13,21.365,21.695,20.88,20.91,134854.8278190412
2023-11-14,21.05,21.4,20.745,20.81,224359.66689173985
2023-11-15,20.835,21.52,20.81,21.4,217148.32320504167
2023-11-16,21.21,21.615,21.12,21.4,87632.23047490435
2023-11-17,21.225,21.48,20.87,21.29,124905.4692775152
2023-11-20,21.43,21.44,20.95,21.2,114058.06887238352
2023-11-21,21.24,21.455,20.215,20.25,194545.35223947783
2023-11-22,20.64,20.845,20.285,20.695,187976.5923925276
2023-11-23,20.86,20.87,20.64,20.68,34294.395678595545
2023-11-24,20.665,20.91,20.53,20.77,65209.31802835922
2023-11-27,20.87,20.91,20.545,20.605,62769.52509565609
2023-11-28,20.58,20.82,20.35,20.375,54958.36146747693
2023-11-29,20.26,20.645,19.885,20.06,128200.54017555706
2023-11-30,20.12,20.125,19.885,19.945,117533.19828944407
2023-12-01,20.035,20.335,19.885,20.31,102714.38217420662
2023-12-04,20.525,20.785,20.325,20.38,118943.28156650912
2023-12-05,20.365,20.63,20.045,20.075,99379.92347512944
2023-12-06,20.24,20.44,20.06,20.15,87922.57483682198
2023-12-07,20.36,20.51,20.15,20.215,76492.23497636733
2023-12-08,20.15,20.465,20.14,20.425,110753.99504839072
2023-12-11,20.225,20.825,20.215,20.725,165884.5374746793
2023-12-12,20.845,21.085,20.475,20.725,124943.73171280668
2023-12-13,20.75,21.05,20.435,21.045,66084.85257708756
2023-12-14,21.195,21.725,21.05,21.07,211430.33986045467
2023-12-15,21.05,21.075,20.075,20.425,250055.1429214495
2023-12-18,20.66,20.825,20.425,20.81,116479.8559531848
2023-12-19,20.8,21.625,20.8,21.62,231135.4940355616
2023-12-20,21.31,21.375,20.785,20.92,772893.3153274815
2023-12-21,20.91,21.135,20.695,20.81,149504.83907269864
2023-12-22,20.845,21.05,20.625,20.895,125543.55165428766
2023-12-27,20.735,21.3,20.725,20.975,231799.4598244429
2023-12-28,20.935,21.01,20.7,20.745,111263.78573036238
2023-12-29,20.795,21.095,20.675,21.045,50232.950708980425
2024-01-02,20.845,21.345,20.76,20.9,170265.58631555256
2024-01-03,20.85,21.11,20.755,20.785,116800.58519018682
2024-01-04,20.8,21.085,20.675,20.775,96006.07697501688
2024-01-05,20.75,21.02,20.72,20.96,143225.29822192213
2024-01-08,21.12,21.245,20.8,20.925,187149.44857078552
2024-01-09,20.8,21.085,20.72,20.95,91737.56470853028
2024-01-10,21.045,21.675,20.86,21.62,239929.1019581364
2024-01-11,21.57,21.725,21.055,21.42,222201.21539500327
2024-01-12,21.325,21.925,21.31,21.67,133386.22552329508
2024-01-15,21.46,22.01,21.425,21.625,38302.94845824893
2024-01-16,21.775,22.01,21.435,21.595,206053.3423362593
2024-01-17,21.525,22.36,21.345,21.985,197113.4368669818
2024-01-18,22.045,22.685,21.985,22.675,154632.0054017556
2024-01-19,22.76,22.77,22.325,22.77,144618.5010128292
2024-01-22,22.86,22.97,22.295,22.385,136684.67251856855
2024-01-23,22.445,22.735,22.425,22.545,80580.68872383525
2024-01-24,22.595,22.71,22.32,22.325,69033.31082601847
2024-01-25,22.285,22.545,21.8,21.885,96698.17690749494
2024-01-26,21.895,22.1,21.675,21.745,123324.3304073824
2024-01-29,21.76,21.925,21.585,21.595,104158.22642358768
2024-01-30,21.575,21.82,21.345,21.425,67007.6524870583
2024-01-31,21.275,21.61,21.27,21.375,93264.68602295748
2024-02-01,21.5,21.67,21.425,21.645,78446.99527346388
2024-02-02,21.56,22.085,21.46,22.01,69136.8444744542
2024-02-05,22.06,22.145,21.82,22.025,73501.01282916949
2024-02-06,21.91,22.045,21.36,21.675,162173.08125140672
2024-02-07,21.67,21.935,21.635,21.86,86106.23452622103
2024-02-08,21.795,21.975,21.585,21.6,94273.01372946208
2024-02-09,21.6,21.885,21.45,21.645,78469.50258834122
2024-02-12,21.475,21.77,21.47,21.7,109229.12446545128
2024-02-13,21.51,21.71,21.37,21.675,125157.55120414136
2024-02-14,21.72,21.845,21.385,21.41,107069.54760297098
2024-02-15,21.435,21.76,21.27,21.585,104043.43911771326
2024-02-16,21.55,21.825,21.45,21.735,86877.11006076976
2024-02-20,21.635,21.825,21.325,21.42,169780.553679946
2024-02-21,21.42,21.575,21.345,21.535,56105.10916047716
2024-02-22,20.745,21.035,19.8,19.94,763765.4737789782
2024-02-23,19.625,19.675,17.925,19.19,867282.2417285618
2024-02-26,19.26,19.26,18.725,18.86,326905.24420436646
2024-02-27,18.865,19.485,18.69,19.415,294256.1332433041
2024-02-28,19.475,19.66,19.25,19.465,205641.4584740041
2024-02-29,19.49,19.675,19.19,19.25,156984.0198064371
2024-03-01,19.265,19.45,19.085,19.165,183084.6275039388
2024-03-04,19.165,19.165,18.86,18.95,137999.0997074049
2024-03-05,18.95,19.125,18.885,18.925,124995.49853702454
2024-03-06,19.065,19.275,18.62,19.05,254411.4337159577
2024-03-07,19.2,19.445,19.01,19.38,136521.49448570787
2024-03-08,19.36,19.445,19.235,19.345,81668.9173981544
2024-03-11,19.305,19.605,19.305,19.495,83020.48165653838
2024-03-12,19.435,19.52,19.125,19.33,638544.9020931803
2024-03-13,19.37,19.63,19.235,19.515,186322.30474904343
2024-03-14,19.565,19.57,19.295,19.41,178567.40940805763
2024-03-15,19.465,19.75,19.345,19.73,256569.8852126941
2024-03-18,19.785,19.885,19.54,19.81,138906.14449696153
2024-03-19,19.815,19.885,19.63,19.74,178181.40895791134
2024-03-20,19.58,19.91,19.565,19.865,106578.88813864508
2024-03-21,19.91,19.91,19.595,19.665,92535.44902093182
2024-03-22,19.7,19.9,19.47,19.59,181006.07697501688
2024-03-25,19.595,19.815,19.21,19.27,220183.4346162503
2024-03-26,19.2,19.36,19.05,19.2,144213.36934503715
2024-03-27,19.26,19.41,19.16,19.235,373964.6635156426
2024-03-28,19.345,19.41,18.56,18.695,663708.0801260411
2024-04-01,18.665,18.965,18.535,18.865,237715.5075399505
2024-04-02,18.96,19.01,18.72,18.875,174428.3142021157
2024-04-03,18.95,19.555,18.855,19.515,315324.10533423367
2024-04-04,19.52,19.7,19.335,19.53,267252.98221922125
2024-04-05,19.675,20.0,19.445,19.995,353594.41818591044
2024-04-08,19.995,20.075,19.615,19.935,357927.07629979745
2024-04-09,19.9,20.45,19.53,20.16,448193.7879810939
2024-04-10,20.16,20.315,19.925,20.23,185248.70582939457
2024-04-11,20.155,20.29,19.065,19.075,390088.9038937655
2024-04-12,19.04,19.185,18.62,19.1,224145.84740040515
2024-04-15,19.225,19.49,18.96,19.43,124555.48053117264
2024-04-16,19.385,19.775,19.305,19.435,135446.7702003151
2024-04-17,19.435,19.665,19.285,19.435,118764.34841323431
2024-04-18,19.495,19.765,19.335,19.68,101128.74184109837
2024-04-19,19.57,19.975,19.445,19.885,68952.28449246005
2024-04-22,20.0,20.1,19.65,19.975,182907.9450821517
2024-04-23,20.035,20.66,20.0,20.43,317121.3144271889
2024-04-24,20.355,20.61,20.22,20.38,194064.82106684675
2024-04-25,20.295,20.61,19.925,19.985,73882.51181634032
2024-04-26,20.1,20.475,20.06,20.45,114621.87711006078
2024-04-29,20.49,20.74,20.23,20.625,103288.31870357868
2024-04-30,20.6,20.795,20.38,20.515,89105.33423362594
2024-05-01,20.37,20.64,20.16,20.49,200926.1760072024
2024-05-02,19.615,20.625,19.17,19.69,558109.3855503039
2024-05-03,19.84,20.17,19.47,19.975,200037.1370695476
2024-05-06,19.885,20.185,19.605,19.75,91455.09790681972
2024-05-07,19.755,20.035,19.54,19.81,127170.830519919
2024-05-08,19.825,20.405,19.565,20.355,133514.5172180959
2024-05-09,20.37,20.575,20.23,20.475,79801.93562907945
2024-05-10,20.405,20.615,19.765,19.89,136782.57933828497
2024-05-13,19.9,20.245,19.89,20.085,62088.678820616704
2024-05-14,20.1,20.58,20.095,20.405,97686.24803060996
2024-05-15,20.38,20.675,20.025,20.095,161199.639882962
2024-05-16,20.195,20.205,19.95,20.05,140979.0681971641
2024-05-17,20.05,20.205,19.925,19.925,54269.63763223048
2024-05-21,19.775,20.0,19.515,19.96,335748.3682196714
2024-05-22,19.84,19.97,19.43,19.52,135593.0677470178
2024-05-23,19.52,19.865,19.455,19.605,91330.18230925052
2024-05-24,19.605,19.605,19.48,19.605,88997.29912221472
2024-05-27,19.565,19.775,19.565,19.7,38155.52554580239
2024-05-28,19.58,19.7,19.385,19.555,75677.4701778078
2024-05-29,19.435,19.53,19.17,19.245,70946.43259059195
2024-05-30,19.235,19.445,19.06,19.15,125695.47602970968
2024-05-31,19.12,19.285,18.94,19.025,119613.99954985372
2024-06-03,19.065,19.36,19.065,19.275,118929.77717758271
2024-06-04,19.22,19.355,19.135,19.33,92053.79248255683
2024-06-05,19.31,19.415,19.235,19.285,145560.43214044566
2024-06-06,19.345,19.455,19.16,19.33,97795.40850776504
2024-06-07,19.25,19.505,19.235,19.355,76942.38127391403
2024-06-10,19.245,19.55,19.175,19.42,143166.77920324108
2024-06-11,19.42,19.805,19.22,19.78,166403.33108260186
2024-06-12,19.785,19.89,19.38,19.49,170431.01507990097
2024-06-13,19.53,19.71,19.31,19.635,74731.03758721585
2024-06-14,19.475,19.645,19.305,19.635,89816.56538374972
2024-06-17,19.615,19.76,19.075,19.185,148405.35674094083
2024-06-18,19.185,19.38,19.02,19.125,80883.41210893542
2024-06-19,19.125,19.25,18.715,18.88,151160.25208192665
2024-06-20,18.82,19.165,18.735,19.15,204419.3112761648
2024-06-21,19.15,19.15,18.87,18.955,108813.86450596443
2024-06-24,18.955,19.42,18.765,19.405,134217.8708080126
2024-06-25,19.39,19.465,19.055,19.22,78302.94845824894
2024-06-26,19.135,19.455,19.065,19.43,70785.505289219
2024-06-27,19.345,19.6,19.25,19.38,77331.75782129193
2024-06-28,19.405,19.59,19.295,19.48,52679.49583614675
2024-07-02,19.355,19.625,19.275,19.505,65092.27999099708
2024-07-03,19.44,19.54,19.235,19.25,74436.19176232276
2024-07-04,19.27,19.505,19.26,19.43,36603.64618501013
2024-07-05,19.515,19.565,19.05,19.09,68505.51429214496
2024-07-08,19.065,19.225,19.05,19.08,41518.11838847626
2024-07-09,19.755,20.79,19.5,20.74,486434.8413234302
2024-07-10,20.75,21.145,20.665,20.85,251986.27053792484
2024-07-11,20.875,20.95,20.715,20.835,125920.54917848302
2024-07-12,20.86,20.995,20.695,20.835,80344.36191762323
2024-07-15,20.995,20.995,20.695,20.765,106019.58136394327
2024-07-16,20.755,20.885,20.61,20.85,107571.46072473556
2024-07-17,20.79,21.165,20.79,20.985,84239.25275714608
2024-07-18,21.03,21.08,20.67,20.9,81939.00517668243
2024-07-19,20.775,21.07,20.705,20.885,77634.48120639208
2024-07-22,20.89,21.005,20.705,20.75,78925.27571460725
2024-07-23,20.705,21.26,20.62,21.035,457526.4460949809
2024-07-24,21.07,21.625,21.035,21.105,221582.26423587668
2024-07-25,21.12,21.42,20.835,21.03,131740.94080576187
2024-07-26,21.25,21.26,20.865,21.24,144433.94103083503
2024-07-29,21.24,21.37,20.91,21.01,131819.71640783254
2024-07-30,21.09,21.435,20.875,21.335,181293.0452397029
2024-07-31,21.46,21.65,21.335,21.43,177663.74071573262
2024-08-01,21.435,21.955,21.43,21.76,304659.0141796084
2024-08-02,21.57,21.825,21.395,21.775,336874.8593292821
2024-08-06,21.64,22.065,21.275,21.675,504283.1420211569
2024-08-07,21.725,21.76,21.385,21.615,272605.22169705154
2024-08-08,20.75,21.25,19.455,19.59,1157920.3241053342
2024-08-09,19.56,20.07,19.33,19.37,369460.94980868784
2024-08-12,19.37,19.66,18.99,19.32,185068.64731037588
2024-08-13,19.36,19.795,19.235,19.475,263440.2430790007
2024-08-14,19.38,19.745,19.33,19.55,190302.72338510017
2024-08-15,19.515,19.55,19.39,19.505,185187.93607922576
2024-08-16,19.465,19.525,19.33,19.415,96742.06617150576
2024-08-19,19.42,19.66,19.42,19.505,91737.56470853028
2024-08-20,19.465,19.55,19.295,19.295,81739.815440018
2024-08-21,19.31,19.53,19.25,19.43,57012.15395003377
2024-08-22,19.42,19.54,19.22,19.295,98589.91672293496
2024-08-23,19.31,19.66,19.31,19.615,136234.52622102184
2024-08-26,19.645,19.745,19.55,19.635,125476.02970965565
2024-08-27,19.72,19.72,19.345,19.345,127761.64753544904
2024-08-28,19.335,19.43,19.015,19.15,126212.01890614453
2024-08-29,19.16,19.2,18.87,19.015,333818.36596894
2024-08-30,19.08,19.125,18.74,18.765,290429.88971415715
2024-09-03,18.85,19.015,18.71,18.8,148549.40355615577
2024-09-04,18.765,19.08,18.75,18.955,153021.60702228226
2024-09-05,18.955,19.085,18.8,18.85,140790.0067521945
2024-09-06,18.86,19.145,18.63,18.665,199879.58586540623
2024-09-09,18.63,18.8,18.185,18.26,330014.6297546703
2024-09-10,18.37,18.92,18.115,18.82,445048.3907269863
2024-09-11,18.74,18.93,18.56,18.835,144652.2619851452
2024-09-12,18.75,19.015,18.595,18.79,123324.3304073824
2024-09-13,18.8,18.93,18.67,18.785,274611.748818366
2024-09-16,18.93,19.05,18.79,19.005,117328.38172406032
2024-09-17,19.05,19.205,18.975,19.06,83338.96016205268
2024-09-18,19.0,19.185,18.965,19.035,98866.7566959262
2024-09-19,19.075,19.195,18.885,18.975,154837.9473328832
2024-09-20,19.06,19.065,18.725,18.835,136937.87981093855
2024-09-23,18.82,18.825,18.475,18.62,246493.3603421112
2024-09-24,18.63,18.955,18.5,18.885,416397.7042538826
2024-09-25,18.92,18.965,18.585,18.68,145507.53995048392
2024-09-26,18.665,19.035,18.62,18.975,226361.6925500788
2024-09-27,18.975,19.06,18.835,18.87,70203.69119963988
2024-09-30,18.82,19.015,18.81,19.015,56183.88476254783
2024-10-01,19.005,19.06,18.87,18.975,135378.12288993923
2024-10-02,18.98,19.135,18.88,19.065,81191.7623227549
2024-10-03,19.005,19.095,18.715,18.94,140787.75602070673
2024-10-04,19.015,19.385,18.895,19.255,221460.72473553903
2024-10-07,19.255,19.265,18.62,18.775,226892.8651811839
2024-10-08,18.765,18.87,18.655,18.82,77735.7641233401
2024-10-09,18.835,19.0,18.81,18.92,75533.42336259285
2024-10-10,18.82,19.22,18.81,19.195,120744.9921224398
2024-10-11,19.265,19.385,19.135,19.22,145037.1370695476
2024-10-15,19.275,19.315,19.06,19.065,133229.79968489762
2024-10-16,19.11,19.315,18.975,19.005,115919.42381273916
2024-10-17,19.04,19.215,19.005,19.125,72511.8163403106
2024-10-18,19.215,19.625,19.1,19.505,610777.6277290119
2024-10-21,19.515,19.64,19.185,19.23,137094.30564933605
2024-10-22,19.135,19.34,18.92,19.05,160311.7263110511
2024-10-23,19.06,19.145,18.605,18.61,202822.41728561785
2024-10-24,18.595,18.775,18.435,18.57,233064.3709205492
2024-10-25,18.585,18.725,18.465,18.49,114401.3054242629
2024-10-28,18.56,18.705,18.395,18.425,140150.79900967816
2024-10-29,18.38,18.585,18.155,18.245,247161.82759396808
2024-10-30,18.245,18.43,18.08,18.33,206105.1091604772
2024-10-31,18.285,18.33,18.07,18.08,206952.50956560884
2024-11-01,18.095,18.415,18.095,18.32,137695.2509565609
2024-11-04,18.26,18.57,18.225,18.56,155509.79068197164
2024-11-05,18.56,19.06,18.39,18.99,232696.3763223048
2024-11-06,19.04,19.395,18.86,19.385,252771.77582714384
2024-11-07,19.315,19.42,19.16,19.29,190797.88431240155
2024-11-08,19.255,19.41,19.12,19.37,171258.15890164304
2024-11-11,19.37,19.675,19.265,19.49,233065.49628629303
2024-11-12,19.4,19.59,19.305,19.315,156528.24668017108
2024-11-13,19.36,19.695,18.27,18.285,486376.3223047491
2024-11-14,18.32,19.53,18.31,19.24,504503.7137069548
2024-11-15,19.315,19.55,19.005,19.37,287760.5221697052
2024-11-18,19.325,19.615,19.245,19.35,137628.85437767275
2024-11-19,19.325,19.52,19.215,19.435,185488.4087328382
2024-11-20,19.4,19.52,19.17,19.42,114041.18838622552
2024-11-21,19.34,19.64,19.185,19.41,218062.12018906148
2024-11-22,19.34,19.615,19.215,19.42,153784.6049966239
2024-11-25,19.52,20.07,19.49,20.035,312377.8978167905
2024-11-26,19.85,20.005,19.52,19.54,139705.15417510693
2024-11-27,19.515,19.855,19.49,19.66,103972.54107584966
2024-11-28,19.66,20.01,19.66,19.855,124379.92347512944
2024-11-29,19.745,20.005,19.455,19.53,233335.5840648211
2024-12-02,19.53,19.66,19.23,19.4,137275.4895340986
2024-12-03,19.41,20.13,19.22,20.115,301626.1534998875
2024-12-04,20.125,20.175,19.745,19.915,156065.72135944184
2024-12-05,19.74,20.165,19.74,20.055,131833.22079675895
2024-12-06,20.1,20.115,19.36,19.415,303537.02453297324
2024-12-09,19.405,19.88,19.265,19.5,329545.35223947786
2024-12-10,19.415,19.75,19.25,19.585,109589.24150348864
2024-12-11,19.62,19.715,19.38,19.545,168203.91627278866
2024-12-12,19.19,19.58,19.16,19.23,230195.81363943283
2024-12-13,19.285,19.285,18.95,18.96,177914.69727661493
2024-12-16,18.98,19.11,18.635,18.65,166839.97299122217
2024-12-17,18.66,18.79,18.41,18.435,185659.46432590592
2024-12-18,18.44,18.555,18.045,18.07,237574.83682196715
2024-12-19,18.12,18.19,17.68,17.775,189300.0225073149
2024-12-20,17.715,17.89,17.525,17.63,382160.7022282242
2024-12-23,17.595,17.715,17.4,17.61,211390.95205941933
2024-12-24,17.63,17.715,17.395,17.6,161509.11546252534
2024-12-27,17.565,17.695,17.36,17.435,191959.26176007208
2024-12-30,17.41,17.585,16.995,17.055,535950.9340535675
2024-12-31,17.075,17.655,17.075,17.63,193975.91717308128
2025-01-02,17.76,17.825,17.53,17.645,130570.56043214044
2025-01-03,17.76,17.92,17.69,17.765,225181.1838847625
2025-01-06,17.905,17.915,17.66,17.725,196667.79203241057
2025-01-07,17.725,17.79,17.53,17.55,215113.6619401305
2025-01-08,17.515,17.76,17.35,17.41,152555.7056043214
2025-01-09,17.465,17.595,17.35,17.49,104733.2883187036
2025-01-10,17.87,18.98,17.79,18.9,566365.0686473104
2025-01-13,18.85,19.11,18.6,18.745,262988.9714157101
2025-01-14,18.99,19.05,18.51,18.65,150676.34481206394
2025-01-15,18.685,19.025,18.39,18.53,217879.81093855505
2025-01-16,18.495,18.59,18.08,18.12,247919.1987395904
2025-01-17,18.14,18.415,18.115,18.235,180824.8930902544
2025-01-20,18.245,18.425,18.2,18.32,51997.5241953635
2025-01-21,18.305,18.565,18.215,18.45,217430.7900067522
2025-01-22,18.44,18.71,18.305,18.57,413042.9889714157
2025-01-23,18.495,18.7,18.355,18.375,105672.96871483231
2025-01-24,18.33,18.57,18.31,18.425,68486.38307449922
2025-01-27,18.495,18.995,18.415,18.885,254352.91469727663
2025-01-28,18.815,18.99,18.605,18.735,224908.8453747468
2025-01-29,18.565,18.84,18.555,18.685,131604.771550754
2025-01-30,18.685,18.895,18.59,18.78,104979.7434166104
2025-01-31,18.83,18.83,18.38,18.51,146449.4710781004
2025-02-03,17.94,18.4,17.74,18.285,305912.671618276
2025-02-04,18.64,18.8,18.38,18.67,224199.8649561108
2025-02-05,18.625,18.92,18.505,18.78,139934.72878685573
2025-02-06,18.92,18.98,18.415,18.485,111749.94373171282
2025-02-07,18.44,18.675,18.285,18.495,112237.22709880713
2025-02-10,18.58,18.675,18.25,18.41,77871.93337834797
2025-02-11,18.4,18.635,18.295,18.475,106225.5232950709
2025-02-12,18.51,18.635,18.33,18.505,107071.79833445873
2025-02-13,18.635,18.77,18.34,18.345,142978.84312401531
2025-02-14,18.51,18.64,18.33,18.58,96728.56178257936
2025-02-18,18.67,18.67,18.46,18.605,74044.56448345713
2025-02-19,18.66,18.84,18.505,18.83,78427.86405581815
2025-02-20,18.825,18.85,18.605,18.73,52778.528021607024
2025-02-21,18.78,18.895,18.615,18.875,214517.2180958812
2025-02-24,18.875,19.45,18.765,19.255,475661.7150573937
2025-02-25,20.495,21.45,20.495,21.295,1303881.3864505966
2025-02-26,21.32,22.445,21.25,22.41,890833.8960162053
2025-02-27,22.375,22.62,22.005,22.325,486893.9905469278
2025-02-28,22.265,22.325,21.77,22.065,325851.90186810715
2025-03-03,21.96,22.245,21.69,21.855,261763.4481206392
2025-03-04,20.91,21.875,20.8,21.335,388003.6011703804
2025-03-05,21.495,22.065,21.3,21.97,299846.9502588342
2025-03-06,21.83,22.075,21.585,21.83,225584.0648210669
2025-03-07,21.9,22.305,21.645,21.96,283471.75331982895
2025-03-10,21.96,22.235,21.84,21.995,116040.96331307676
2025-03-11,22.13,22.48,21.83,21.865,188858.87913571912
2025-03-12,21.805,21.875,21.33,21.645,157550.07877560207
2025-03-13,21.655,21.935,21.385,21.84,188749.7186585641
2025-03-14,21.71,21.865,21.59,21.78,131537.249606122
2025-03-17,21.735,21.92,21.395,21.675,181491.10961062348
2025-03-18,21.675,22.025,21.655,21.875,253722.70988071125
2025-03-19,21.875,21.945,21.655,21.91,276757.8212919199
2025-03-20,21.855,21.945,21.585,21.865,96765.69885212697
2025-03-21,21.69,21.945,21.61,21.805,189520.5941931128
2025-03-24,21.795,21.935,21.68,21.71,50947.55795633581
2025-03-25,21.745,21.83,21.49,21.71,97022.28224172856
2025-03-26,21.655,21.865,21.47,21.605,163570.78550528924
2025-03-27,21.64,22.05,21.64,21.91,261232.2754895341
2025-03-28,21.855,22.005,21.715,21.805,106101.73306324556
2025-03-31,21.78,22.235,21.78,21.935,227003.15102408285
2025-04-01,21.935,22.11,21.7,22.005,194938.1048840873
2025-04-02,22.25,22.38,21.61,22.27,154913.34683772226
2025-04-03,22.06,22.48,21.715,22.415,242144.9471078101
2025-04-04,22.31,22.415,20.98,21.01,349600.49516092736
2025-04-07,20.36,21.13,20.16,20.595,228300.6977267612
2025-04-08,20.825,20.965,19.825,20.0,162103.308575287
2025-04-09,19.81,21.07,19.75,20.755,345671.8433490885
2025-04-10,20.625,21.115,20.03,20.28,219544.226873734
2025-04-11,20.28,20.73,20.23,20.695,71924.37542201216
2025-04-14,21.435,21.48,20.8,21.08,222680.62120189064
2025-04-15,21.085,21.14,20.735,21.07,187930.45239702903
2025-04-16,21.07,21.215,20.93,21.045,272026.7837047041
2025-04-17,21.095,21.505,21.095,21.5,105156.4258383975
2025-04-21,21.305,21.595,21.095,21.525,135084.40243079
2025-04-22,21.595,21.97,21.365,21.43,139019.80643709208
2025-04-23,21.62,21.91,21.505,21.82,153235.42651361693
2025-04-24,21.605,21.935,21.395,21.875,180203.6911996399
2025-04-25,21.875,21.945,21.54,21.575,100575.06189511593
2025-04-28,21.64,21.805,21.515,21.735,250482.7819041189
2025-04-29,21.575,21.865,21.385,21.43,66141.12086428089
2025-04-30,21.445,22.135,21.395,22.075,268305.1991897367
2025-05-01,22.025,22.075,21.725,21.76,133247.80553679948
2025-05-02,21.925,22.075,21.725,21.805,70779.87846049966
2025-05-05,21.795,22.065,21.57,22.025,109440.69322529824
2025-05-06,21.9,22.04,21.745,21.82,55300.47265361243
2025-05-07,21.96,22.095,21.815,21.99,150431.01507990097
2025-05-08,22.575,23.565,22.575,23.185,680731.4877335135
2025-05-09,23.39,24.49,23.275,23.38,696694.8008102634
2025-05-12,23.685,24.06,23.565,23.615,489655.6380823768
2025-05-13,23.625,23.88,22.73,22.835,497471.3031735314
2025-05-14,22.75,23.09,22.62,22.915,177331.75782129195
2025-05-15,22.96,23.1,22.73,22.835,137239.47783029487
2025-05-16,22.835,23.45,22.705,23.415,147740.26558631557
2025-05-20,23.615,23.835,23.495,23.695,323416.6103983795
2025-05-21,23.615,23.8,23.405,23.6,86681.29642133694
2025-05-22,23.705,23.765,23.32,23.46,322269.86270537926
2025-05-23,23.415,23.705,23.31,23.705,197038.0373621428
2025-05-26,23.6,23.79,23.535,23.635,40643.70920549179
2025-05-27,23.72,23.85,23.615,23.835,104049.0659464326
2025-05-28,23.71,23.905,23.57,23.685,120641.45847400406
2025-05-29,23.57,24.02,23.535,23.87,185211.56875984697
2025-05-30,23.86,24.0,23.685,23.86,199714.15710105785
2025-06-02,23.93,24.37,23.755,23.92,271495.61107359896
2025-06-03,24.49,24.93,24.23,24.3,270165.42876434844
2025-06-04,24.325,24.55,24.16,24.325,226967.13932027912
2025-06-05,24.325,24.37,24.085,24.29,128263.5606572136
2025-06-06,24.38,24.38,23.885,24.13,123625.9284267387
2025-06-09,24.095,24.38,24.005,24.235,108238.80261084854
2025-06-10,24.235,24.455,24.13,24.395,79107.58496511367
2025-06-11,24.385,24.705,24.21,24.685,179339.41030835023
2025-06-12,24.75,24.89,24.5,24.765,138238.80261084854
2025-06-13,24.73,24.845,24.53,24.605,75499.66239027685
2025-06-16,24.615,24.81,24.495,24.67,110433.26581138872
2025-06-17,24.555,24.8,24.38,24.605,81051.09160477156
2025-06-18,24.615,25.05,24.185,24.855,171892.8651811839
2025-06-19,24.9,25.015,24.695,24.775,51432.59059194239
2025-06-20,24.865,25.03,24.75,24.96,123713.7069547603
2025-06-23,25.02,25.32,24.775,25.12,111770.20031510244
2025-06-24,25.11,25.245,24.89,25.13,157557.95633580914
2025-06-25,25.165,25.295,25.06,25.12,215921.6745442269
2025-06-26,25.25,25.51,25.015,25.145,91957.0110285843
2025-06-27,25.145,25.515,24.795,24.945,115187.93607922576
2025-06-30,24.96,25.235,24.795,25.04,57238.35246455098
2025-07-02,25.085,25.51,24.65,24.97,116448.34571235652
2025-07-03,24.95,25.245,24.81,25.165,75033.76097231601
2025-07-04,25.145,25.41,24.935,25.285,35964.43844249381
2025-07-07,25.215,25.51,25.12,25.375,88826.24352914697
2025-07-08,25.48,25.665,25.375,25.605,138926.40108035112
2025-07-09,25.675,26.405,25.605,26.135,291453.9725410759
2025-07-10,26.145,26.335,26.08,26.11,95962.18771100607
2025-07-11,26.045,26.205,25.93,26.17,117150.57393652938
2025-07-14,26.11,26.4,26.035,26.275,91531.62277740266
2025-07-15,26.375,26.48,26.215,26.225,189927.9765923925
2025-07-16,26.46,26.92,26.215,26.675,214783.9297771776
2025-07-17,26.675,27.095,26.655,26.78,134250.50641458476
2025-07-18,26.865,26.92,26.745,26.805,108517.89331532748
2025-07-21,26.875,26.875,26.63,26.71,87006.52712131443
2025-07-22,26.79,26.93,26.69,26.76,231936.7544451947
2025-07-23,26.78,26.9,26.365,26.415,105895.79113211794
2025-07-24,26.265,26.495,26.26,26.3,77161.82759396805
2025-07-25,26.215,26.48,25.975,25.985,128368.21967139322
2025-07-28,26.065,26.135,25.73,25.815,234826.6936754445
2025-07-29,25.815,26.39,25.815,26.225,98637.18208417736
2025-07-30,26.16,26.39,26.075,26.18,84113.211793833
2025-07-31,26.045,26.38,25.78,25.81,137164.07832545578
2025-08-01,25.735,25.845,25.525,25.535,257686.24803061
2025-08-05,25.55,25.86,25.42,25.675,218562.90794508217
2025-08-06,25.8,26.055,25.56,26.0,124227.99909970742
2025-08-07,27.05,28.66,27.015,28.21,733838.6225523296
2025-08-08,28.27,29.55,28.21,29.495,429859.3292820167
2025-08-11,29.23,29.56,28.905,29.455,231107.3598919649
2025-08-12,29.495,29.875,28.825,29.875,216148.998424488
2025-08-13,29.875,30.75,29.825,30.61,425804.6365068648
2025-08-14,30.555,30.61,30.045,30.475,352905.694350664
2025-08-15,30.335,30.785,30.025,30.705,249413.68444744544
2025-08-18,30.805,31.13,30.45,31.095,354340.5356740941
2025-08-19,31.22,31.455,30.715,31.0,292670.49291019584
2025-08-20,31.095,31.245,30.735,31.095,247543.32658113888
2025-08-21,31.105,31.685,30.89,31.455,295977.9428314202
2025-08-22,31.485,31.705,31.29,31.465,159621.87711006077
2025-08-25,31.5,31.51,31.21,31.43,234680.39612874185
2025-08-26,31.375,31.79,31.025,31.465,309435.0663965789
2025-08-27,31.245,31.625,31.07,31.605,314878.46049966244
2025-08-28,31.605,32.1,31.255,31.765,333517.8933153275
2025-08-29,31.615,32.03,31.375,31.88,123081.2514067072
2025-09-02,31.755,31.785,30.97,31.005,218280.44114337163
2025-09-03,31.06,31.545,31.015,31.21,151672.29349538602
2025-09-04,31.34,31.865,31.34,31.49,225698.8521269413
2025-09-05,31.61,31.695,31.1,31.245,136356.06572135945
2025-09-08,31.315,31.76,30.985,31.075,97461.1748818366
2025-09-09,31.11,31.705,31.1,31.6,136589.01643033986
2025-09-10,31.73,32.12,31.42,32.105,197664.8660814765
2025-09-11,32.05,32.255,31.855,31.965,118338.96016205268
2025-09-12,31.81,32.06,31.28,31.6,245079.9009678145
2025-09-15,31.295,31.615,31.28,31.59,120958.8116137745
2025-09-16,31.555,31.81,31.41,31.485,111595.76862480308
2025-09-17,31.49,31.725,31.03,31.165,101744.31690299348
2025-09-18,31.135,31.58,30.665,30.78,138541.5259959487
2025-09-19,30.78,31.075,30.64,31.075,177327.25635831646
2025-09-22,31.055,31.35,30.925,31.305,147780.77875309478
2025-09-23,31.18,31.45,31.1,31.42,142229.34953860007
2025-09-24,31.28,31.57,30.94,31.02,231829.84469952737
2025-09-25,31.085,31.52,30.63,30.925,130633.580913797
2025-09-26,30.995,31.57,30.97,31.53,208062.12018906148
2025-09-29,31.41,32.265,31.325,32.05,231594.6432590592
2025-09-30,31.865,32.185,31.81,32.0,240851.90186810715
2025-10-01,32.0,32.3,30.905,31.01,282647.9855953185
2025-10-02,31.82,32.0,30.48,31.24,657328.0
2025-10-03,31.33,31.72,31.09,31.23,326979.0
2025-10-06,31.22,31.38,29.83,29.95,301983.0
2025-10-07,29.9,29.99,29.21,29.28,233600.0
2025-10-08,29.22,29.33,28.52,28.77,250330.0
2025-10-09,28.75,28.78,27.78,28.13,426705.0
2025-10-10,28.09,28.39,27.81,28.09,249482.0
2025-10-14,27.9,28.08,27.49,27.82,347163.0
2025-10-15,27.94,28.12,27.55,27.58,240661.0
2025-10-16,27.68,28.3,27.62,28.11,318566.0
2025-10-17,28.11,28.5,28.0,28.36,294162.0
2025-10-20,28.39,29.01,28.2,29.0,309803.0
2025-10-21,28.82,29.05,28.23,28.29,222496.0
2025-10-22,28.37,28.6,28.16,28.54,157837.0
2025-10-23,28.53,28.71,28.21,28.54,145680.0
2025-10-24,28.46,28.645,28.32,28.42,115692.0
2025-10-27,28.53,28.58,28.1,28.27,100277.0
2025-10-28,28.41,28.8,28.12,28.38,204702.0
2025-10-29,28.24,28.57,27.37,27.51,206168.0
2025-10-30,27.47,27.75,26.87,27.0,263254.0
2025-10-31,26.87,27.03,26.72,26.96,270230.0
2025-11-03,26.93,26.99,26.51,26.96,147975.0
2025-11-04,26.3,26.51,26.05,26.3,347935.0
2025-11-05,26.41,26.78,24.22,24.92,689797.0
2025-11-06,24.8,24.94,23.74,23.82,418014.0
2025-11-07,24.0,24.1,23.35,23.78,529977.0
2025-11-10,23.74,24.4,23.68,24.15,477774.0
2025-11-11,24.26,24.46,23.73,23.75,322218.0
2025-11-12,23.81,24.02,23.81,23.94,307024.0
2025-11-13,23.96,24.14,23.86,23.9,229161.0
2025-11-14,24.0,24.2,23.7,24.15,282448.0
2025-11-17,24.11,24.67,24.0,24.5,243807.0
2025-11-18,24.35,25.16,24.35,25.0,286190.0
2025-11-19,25.04,25.44,24.81,25.3,304735.0
2025-11-20,25.3,25.55,25.06,25.08,243072.0
2025-11-21,25.07,25.73,25.07,25.58,272993.0
2025-11-24,25.52,25.75,24.92,25.01,203881.0
2025-11-25,25.1,25.23,24.94,25.11,132906.0
2025-11-26,25.03,25.16,24.93,25.06,143248.0