Date,Open,High,Low,Close,Volume
1995-01-23,1.6090042019602129,1.6090042019602129,1.6090042019602129,1.6090042019602129,2558.0
1995-01-24,1.6090042525587454,1.6090042525587454,1.576167422902657,1.576167422902657,147108.0
1995-01-25,1.5761673441422346,1.64184110032012,1.5761673441422346,1.64184110032012,959.0
1995-01-26,1.576167422902657,1.576167422902657,1.576167422902657,1.576167422902657,17589.0
1995-01-27,1.5604068010807204,1.5604068010807204,1.5433313596592058,1.5433313596592058,959.0
1995-01-30,1.6090042019602129,1.6090042019602129,1.6090042019602129,1.6090042019602129,1599.0
1995-01-31,1.6090041721574808,1.64184110032012,1.6090041721574808,1.64184110032012,8954.0
1995-02-01,1.6090042019602129,1.6090042019602129,1.6090042019602129,1.6090042019602129,3198.0
1995-02-02,1.6090042019602129,1.6090042019602129,1.6090042019602129,1.6090042019602129,0.0
1995-02-03,1.576167422902657,1.576167422902657,1.576167422902657,1.576167422902657,47330.0
1995-02-06,1.6090042019602129,1.6090042019602129,1.6090042019602129,1.6090042019602129,24305.0
1995-02-07,1.641841182362232,1.641841182362232,1.576167422902657,1.576167422902657,15670.0
1995-02-08,1.576167422902657,1.576167422902657,1.576167422902657,1.576167422902657,0.0
1995-02-09,1.5932430490824596,1.5932430490824596,1.5932430490824596,1.5932430490824596,1599.0
1995-02-10,1.5932430490824596,1.5932430490824596,1.5932430490824596,1.5932430490824596,3838.0
1995-02-13,1.5761671857798552,1.674677760075325,1.5761671857798552,1.674677760075325,4797.0
1995-02-14,1.6090042019602129,1.6090042019602129,1.5761673733367478,1.6090042019602129,4797.0
1995-02-15,1.6260792025485369,1.64184110032012,1.6260792025485369,1.64184110032012,1919.0
1995-02-16,1.6260792326675408,1.6418411307310732,1.6090042019602129,1.6090042019602129,97219.0
1995-02-17,1.64184110032012,1.64184110032012,1.6260792025485369,1.64184110032012,12792.0
1995-02-20,1.64184110032012,1.64184110032012,1.64184110032012,1.64184110032012,1919.0
1995-02-21,1.6917531351488686,1.7075151356446354,1.6917531351488686,1.7075151356446354,959.0
1995-02-22,1.7075151356446354,1.7075151356446354,1.7075151356446354,1.7075151356446354,320.0
1995-02-23,1.64184110032012,1.64184110032012,1.64184110032012,1.64184110032012,2558.0
1995-02-24,1.64184110032012,1.64184110032012,1.64184110032012,1.64184110032012,0.0
1995-02-27,1.7075151356446354,1.7075151356446354,1.7075151356446354,1.7075151356446354,9914.0
1995-02-28,1.7403517953998409,1.7403517953998409,1.7403517953998409,1.7403517953998409,4477.0
1995-03-01,1.7403516531486822,1.7731879779456423,1.7403516531486822,1.7731879779456423,5756.0
1995-03-02,1.7731879779456423,1.7731879779456423,1.7731879779456423,1.7731879779456423,9274.0
1995-03-03,1.7731879779456423,1.7731879779456423,1.7731879779456423,1.7731879779456423,3198.0
1995-03-06,1.7245900460103332,1.7245900460103332,1.7245900460103332,1.7245900460103332,959.0
1995-03-07,1.7245900460103332,1.7245900460103332,1.7245900460103332,1.7245900460103332,320.0
1995-03-08,1.790264081334849,1.790264081334849,1.790264081334849,1.790264081334849,320.0
1995-03-09,1.790264081334849,1.806025482227956,1.790264081334849,1.790264081334849,36777.0
1995-03-10,1.7902635989615847,1.8060249956079004,1.7902635989615847,1.8060249956079004,16630.0
1995-03-13,1.8060249956079004,1.8060249956079004,1.8060249956079004,1.8060249956079004,0.0
1995-03-14,1.8060250512460103,1.8060250512460103,1.7403517953998409,1.7403517953998409,7036.0
1995-03-15,1.7403516531486822,1.7731879779456423,1.7403516531486822,1.7731879779456423,59803.0
1995-03-16,1.7731879779456423,1.7731879779456423,1.7731879779456423,1.7731879779456423,19188.0
1995-03-17,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,2239.0
1995-03-20,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,2239.0
1995-03-21,1.806024903626916,1.806024903626916,1.7731879779456423,1.7731879779456423,2558.0
1995-03-22,1.7731879779456423,1.7731879779456423,1.7731879779456423,1.7731879779456423,0.0
1995-03-23,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,959.0
1995-03-24,1.8388628036659451,1.8716997467465213,1.8388628036659451,1.8716997467465213,6396.0
1995-03-27,1.871698850315222,1.871698850315222,1.8060249956079004,1.8060249956079004,19508.0
1995-03-28,1.8231003260204648,1.8231003260204648,1.8060249956079004,1.8060249956079004,8635.0
1995-03-29,1.8060249956079004,1.8060249956079004,1.8060249956079004,1.8060249956079004,12152.0
1995-03-30,1.8060249956079004,1.8060249956079004,1.8060249956079004,1.8060249956079004,0.0
1995-03-31,1.8388628036659451,1.8716997467465213,1.8388628036659451,1.8716997467465213,3198.0
1995-04-03,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,320.0
1995-04-04,1.8716993065347485,1.8716993065347485,1.83886237117721,1.83886237117721,1599.0
1995-04-05,1.8717001341292625,1.9045368837111305,1.8717001341292625,1.9045368837111305,12792.0
1995-04-06,1.8388628229547448,1.8388628229547448,1.790264475169317,1.8231012182994577,2558.0
1995-04-07,1.8231012182994573,1.8231012182994573,1.8231012182994573,1.8231012182994577,0.0
1995-04-10,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,640.0
1995-04-11,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-04-12,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,15990.0
1995-04-13,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,15990.0
1995-04-17,1.9216098852392132,1.9216098852392132,1.9216098852392132,1.9216098852392132,15990.0
1995-04-18,1.888774537809868,1.888774537809868,1.888774537809868,1.888774537809868,7995.0
1995-04-19,1.9216098852392132,1.9216098852392132,1.9216098852392132,1.9216098852392132,1279.0
1995-04-20,1.9216098852392132,1.9216098852392132,1.9216098852392132,1.9216098852392132,0.0
1995-04-21,1.888774537809868,1.9045363413685084,1.888774537809868,1.888774537809868,92422.0
1995-04-24,1.888775075664102,1.9045368837111305,1.888775075664102,1.9045368837111305,95620.0
1995-04-25,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,0.0
1995-04-26,1.888772971936396,1.9216098852392132,1.888772971936396,1.9216098852392132,20147.0
1995-04-27,1.9216098852392132,1.9216098852392132,1.9216098852392132,1.9216098852392132,0.0
1995-04-28,1.888774537809868,1.888774537809868,1.888774537809868,1.888774537809868,31021.0
1995-05-01,1.9045363413685084,1.9045363413685084,1.888774537809868,1.888774537809868,19188.0
1995-05-02,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,15990.0
1995-05-03,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,1279.0
1995-05-04,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-05-05,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-05-08,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-05-09,1.9216098852392132,1.9216098852392132,1.9216098852392132,1.9216098852392132,640.0
1995-05-10,1.9216120255408884,1.9216120255408884,1.9045368837111305,1.9045368837111305,1919.0
1995-05-11,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,2878.0
1995-05-12,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,0.0
1995-05-15,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,1599.0
1995-05-16,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,4797.0
1995-05-17,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,1599.0
1995-05-18,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,4797.0
1995-05-19,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,640.0
1995-05-23,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,1599.0
1995-05-24,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,3198.0
1995-05-25,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,70036.0
1995-05-26,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,0.0
1995-05-29,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,4797.0
1995-05-30,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,320.0
1995-05-31,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,959.0
1995-06-01,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,1599.0
1995-06-02,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,0.0
1995-06-05,2.00304614716264,2.035882877308677,2.00304614716264,2.00304614716264,9274.0
1995-06-06,2.00304614716264,2.00304614716264,2.00304614716264,2.00304614716264,0.0
1995-06-07,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,7036.0
1995-06-08,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,0.0
1995-06-09,2.1015567229400105,2.1015567229400105,2.1015567229400105,2.1015567229400105,320.0
1995-06-12,2.1015567886796678,2.1015567886796678,2.0358829262201965,2.0358829262201965,14071.0
1995-06-13,2.05295867170235,2.05295867170235,2.05295867170235,2.05295867170235,3198.0
1995-06-14,2.052958458943139,2.052958458943139,2.0358829262201965,2.0358829262201965,20147.0
1995-06-15,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,0.0
1995-06-16,2.05295867170235,2.101557006475386,2.05295867170235,2.05295867170235,5437.0
1995-06-19,2.05295867170235,2.05295867170235,2.05295867170235,2.05295867170235,22386.0
1995-06-20,2.05295867170235,2.05295867170235,2.05295867170235,2.05295867170235,239850.0
1995-06-21,1.970209760479204,1.970209760479204,1.838862229466121,1.93737282765223,24305.0
1995-06-22,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,15990.0
1995-06-23,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,1599.0
1995-06-26,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,12792.0
1995-06-27,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,33579.0
1995-06-28,1.9544468976945952,1.9702088908956803,1.9373719725618108,1.9702088908956803,11193.0
1995-06-29,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,10553.0
1995-06-30,1.9872843977731327,1.9872843977731327,1.9872843977731327,1.9872843977731327,3198.0
1995-07-04,2.003045408640098,2.003045408640098,1.9702088908956803,1.9702088908956803,15670.0
1995-07-05,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-07-06,1.9872843977731327,1.9872843977731327,1.9872843977731327,1.9872843977731327,4477.0
1995-07-07,1.9872843977731327,1.9872843977731327,1.9872843977731327,1.9872843977731327,13112.0
1995-07-10,2.1015567229400105,2.1015567229400105,2.1015567229400105,2.1015567229400105,1919.0
1995-07-11,2.0358821266792413,2.0358821266792413,1.9702088908956803,1.9702088908956803,37097.0
1995-07-12,2.0201207343623357,2.0201207343623357,1.9702088908956803,1.9702088908956803,18868.0
1995-07-13,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,1919.0
1995-07-14,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,19188.0
1995-07-17,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-07-18,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,959.0
1995-07-19,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,11513.0
1995-07-20,1.904535802185671,2.0358829262201965,1.904535802185671,2.0358829262201965,7995.0
1995-07-21,2.0358829262201965,2.0358829262201965,2.0358829262201965,2.0358829262201965,1919.0
1995-07-24,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,1599.0
1995-07-25,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,30381.0
1995-07-26,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-07-27,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-07-28,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-07-31,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-08-01,1.970209912312532,1.970209912312532,1.83886237117721,1.83886237117721,39335.0
1995-08-02,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-08-03,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,320.0
1995-08-04,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-08-07,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-08-08,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-08-09,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,2878.0
1995-08-10,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,0.0
1995-08-11,1.9045364895322203,1.9045364895322203,1.8716997467465213,1.8716997467465213,15990.0
1995-08-14,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,0.0
1995-08-15,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,0.0
1995-08-16,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,3198.0
1995-08-17,1.8717001341292625,1.9045368837111305,1.8717001341292625,1.9045368837111305,1279.0
1995-08-18,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,0.0
1995-08-21,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,0.0
1995-08-22,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,0.0
1995-08-23,1.888774684747388,1.888774684747388,1.8716997467465213,1.8716997467465213,4157.0
1995-08-24,1.888774537809868,1.888774537809868,1.888774537809868,1.888774537809868,1919.0
1995-08-25,1.8716997467465213,1.8716997467465213,1.8716997467465213,1.8716997467465213,959.0
1995-08-28,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,640.0
1995-08-29,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,1919.0
1995-08-30,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-08-31,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,640.0
1995-09-01,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,640.0
1995-09-05,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,5437.0
1995-09-06,1.904535054227941,1.9702088908956803,1.904535054227941,1.9702088908956803,2878.0
1995-09-07,1.904535054227941,1.9702088908956803,1.904535054227941,1.9702088908956803,3518.0
1995-09-08,1.970209760479204,1.970209760479204,1.93737282765223,1.93737282765223,48610.0
1995-09-11,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-09-12,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-09-13,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,0.0
1995-09-14,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,16949.0
1995-09-15,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,0.0
1995-09-18,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,959.0
1995-09-19,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,0.0
1995-09-20,1.9702096030142089,2.1015567229400105,1.9702096030142089,2.1015567229400105,4797.0
1995-09-21,2.020121654040092,2.020121654040092,2.020121654040092,2.020121654040092,4477.0
1995-09-22,2.020121654040092,2.020121654040092,2.020121654040092,2.020121654040092,0.0
1995-09-25,2.020121654040092,2.020121654040092,2.020121654040092,2.020121654040092,0.0
1995-09-26,1.93737282765223,1.93737282765223,1.93737282765223,1.93737282765223,17269.0
1995-09-27,1.838863184252476,1.9045368837111305,1.838863184252476,1.9045368837111305,1599.0
1995-09-28,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,0.0
1995-09-29,1.9702088908956803,1.9702088908956803,1.9702088908956803,1.9702088908956803,959.0
1995-10-02,1.904535054227941,1.9702088908956803,1.904535054227941,1.9702088908956803,4797.0
1995-10-03,1.9544468976945952,1.9702088908956803,1.9544468976945952,1.9702088908956803,8635.0
1995-10-04,1.9045368837111305,1.9045368837111305,1.9045368837111305,1.9045368837111305,20787.0
1995-10-05,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,320.0
1995-10-06,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-10-10,1.83886237117721,1.83886237117721,1.83886237117721,1.83886237117721,0.0
1995-10-11,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-10-12,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-10-13,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-10-16,1.9079423693171391,1.9079423693171391,1.9079423693171391,1.9079423693171391,959.0
1995-10-17,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,1599.0
1995-10-18,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-10-19,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-10-20,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,959.0
1995-10-23,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,2878.0
1995-10-24,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,320.0
1995-10-25,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,640.0
1995-10-26,1.57898701466347,1.57898701466347,1.57898701466347,1.57898701466347,320.0
1995-10-27,1.710569608132436,1.7276750855018657,1.710569608132436,1.7276750855018657,25584.0
1995-10-30,1.7276750855018657,1.7276750855018657,1.7276750855018657,1.7276750855018657,0.0
1995-10-31,1.7276750855018657,1.7276750855018657,1.7276750855018657,1.7276750855018657,0.0
1995-11-01,1.6776739113642702,1.6776739113642702,1.5460914195469282,1.5460914195469282,7355.0
1995-11-02,1.5460914195469282,1.5460914195469282,1.5460914195469282,1.5460914195469282,0.0
1995-11-03,1.530301813248455,1.5960930629427488,1.530301813248455,1.5960930629427488,3838.0
1995-11-06,1.5960928922575996,1.5960928922575996,1.57898701466347,1.57898701466347,3838.0
1995-11-07,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,2239.0
1995-11-08,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-11-09,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,4797.0
1995-11-10,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-11-13,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,4477.0
1995-11-14,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-11-15,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-11-16,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,320.0
1995-11-17,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,300292.0
1995-11-20,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,0.0
1995-11-21,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,207870.0
1995-11-22,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,1279.0
1995-11-23,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,0.0
1995-11-24,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,5437.0
1995-11-27,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,1919.0
1995-11-28,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-11-29,1.7763600082319209,1.7763600082319209,1.7105692758272883,1.7105692758272883,33259.0
1995-11-30,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-01,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-04,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-05,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-06,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-07,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1995-12-08,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,959.0
1995-12-11,1.842151536991107,1.8750472076443936,1.842151536991107,1.842151536991107,3518.0
1995-12-12,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,5437.0
1995-12-13,1.7763604660603731,1.7763604660603731,1.7763604660603731,1.7763604660603731,0.0
1995-12-14,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,4797.0
1995-12-15,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,27183.0
1995-12-18,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-12-19,1.8263610357350364,1.842150823111695,1.8263610357350364,1.8263610357350364,9594.0
1995-12-20,1.8263610357350364,1.8263610357350364,1.8263610357350364,1.8263610357350364,0.0
1995-12-21,1.8092551652062976,1.842150823111695,1.8092551652062976,1.8263610357350364,8315.0
1995-12-22,1.776360195684535,1.842151536991107,1.776360195684535,1.842151536991107,5117.0
1995-12-27,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1995-12-28,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,1919.0
1995-12-29,1.8263610357350364,1.8263610357350364,1.8263610357350364,1.8263610357350364,640.0
1996-01-02,1.8263610357350364,1.8263610357350364,1.8263610357350364,1.8263610357350364,0.0
1996-01-03,1.8421515131287107,1.8592569887586312,1.8421515131287107,1.8592569887586312,438446.0
1996-01-04,1.8592569887586312,1.8592569887586312,1.8592569887586312,1.8592569887586312,0.0
1996-01-05,1.8263617434955115,1.842151536991107,1.8263617434955115,1.842151536991107,240809.0
1996-01-08,1.9079423693171391,1.9079423693171391,1.9079423693171391,1.9079423693171391,1599.0
1996-01-09,1.925048329212972,1.925048329212972,1.8592569887586312,1.8592569887586312,46691.0
1996-01-10,1.8592567123828645,1.9079423693171391,1.8592567123828645,1.9079423693171391,32939.0
1996-01-11,1.9079426776445816,1.9079426776445816,1.842151536991107,1.842151536991107,276307.0
1996-01-12,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1996-01-15,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,0.0
1996-01-16,1.7605704170556389,1.8092556754138505,1.7105692758272883,1.7105692758272883,14071.0
1996-01-17,1.7105692758272883,1.7105692758272883,1.7105692758272883,1.7105692758272883,0.0
1996-01-18,1.7434652288508836,1.7434652288508836,1.7105695562756984,1.7434652288508836,6396.0
1996-01-19,1.8092559418745648,1.8092559418745648,1.8092559418745648,1.8092559418745648,351780.0
1996-01-22,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,3198.0
1996-01-23,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,14711.0
1996-01-24,1.842151536991107,1.859257012842604,1.842151536991107,1.842151536991107,41574.0
1996-01-25,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,130478.0
1996-01-26,1.875046904632925,1.9079423693171391,1.875046904632925,1.9079423693171391,137514.0
1996-01-29,1.9079423693171391,1.9250480430574208,1.9079423693171391,1.9079423693171391,24944.0
1996-01-30,1.957943723467455,1.9737339174572763,1.957943723467455,1.9737339174572763,2558.0
1996-01-31,1.9737340840030155,1.9737340840030155,1.925048417596417,1.925048417596417,13112.0
1996-02-01,1.925049126034452,1.9737348103578864,1.925049126034452,1.957944609224714,41894.0
1996-02-02,1.9579440429834936,2.0066295125738187,1.9579440429834936,2.0066295125738187,20467.0
1996-02-05,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,87305.0
1996-02-06,2.0395244353815323,2.0395244353815323,2.023734845038992,2.023734845038992,3838.0
1996-02-07,2.0395257042021155,2.0395257042021155,2.0395257042021155,2.0395257042021155,6076.0
1996-02-08,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,223860.0
1996-02-09,2.006629185112819,2.006629185112819,1.9737339174572763,1.9737339174572763,49889.0
1996-02-12,1.9737342395501096,2.0066295125738187,1.9737342395501096,2.0066295125738187,60762.0
1996-02-13,1.9737336285807736,1.9737336285807736,1.9408379644336813,1.9408379644336813,5117.0
1996-02-14,1.9579440429834936,2.0066295125738187,1.9408385652201636,2.0066295125738187,25584.0
1996-02-15,2.006628891421752,2.006628891421752,1.9408379644336813,1.9408379644336813,65559.0
1996-02-16,1.9250485693066663,2.0066295125738187,1.9250485693066663,2.0066295125738187,43493.0
1996-02-19,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,320.0
1996-02-20,1.9908391306200988,1.9908391306200988,1.9908391306200988,1.9908391306200988,1279.0
1996-02-21,1.9908391306200988,1.9908391306200988,1.9908391306200988,1.9908391306200988,0.0
1996-02-22,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,7355.0
1996-02-23,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,0.0
1996-02-26,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,159900.0
1996-02-27,1.9737342395501096,2.0066295125738187,1.9737342395501096,2.0066295125738187,11833.0
1996-02-28,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,0.0
1996-02-29,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,640.0
1996-03-01,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,14391.0
1996-03-04,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-03-05,2.088210368946518,2.088210368946518,2.088210368946518,2.088210368946518,640.0
1996-03-06,2.039524653421449,2.039524653421449,1.9737339174572763,1.9737339174572763,6396.0
1996-03-07,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,641199.0
1996-03-08,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,2878.0
1996-03-11,1.9737349343419892,2.0395257042021155,1.9737349343419892,2.0395257042021155,18548.0
1996-03-12,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,38376.0
1996-03-13,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,35178.0
1996-03-14,1.973734586369825,1.973734586369825,1.9566287042944543,1.956628704294454,81869.0
1996-03-15,1.957944609224714,1.957944609224714,1.957944609224714,1.957944609224714,6396.0
1996-03-18,1.9566287042944543,1.9566287042944543,1.9566287042944543,1.956628704294454,24305.0
1996-03-19,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,959.0
1996-03-20,1.9737339174572763,1.9737339174572763,1.957943723467455,1.9737339174572763,4797.0
1996-03-21,1.9737341505756256,2.022419417318136,1.9737341505756256,2.022419417318136,21427.0
1996-03-22,2.023734845038992,2.023734845038992,2.023734845038992,2.023734845038992,0.0
1996-03-25,2.023734845038992,2.023734845038992,2.023734845038992,2.023734845038992,0.0
1996-03-26,2.022420220417333,2.0395257042021155,2.022420220417333,2.0395257042021155,9274.0
1996-03-27,2.0395257042021155,2.0395257042021155,2.0395257042021155,2.0395257042021155,0.0
1996-03-28,1.9908393924291712,1.9908393924291712,1.9737339174572763,1.9737339174572763,105854.0
1996-03-29,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,959.0
1996-04-01,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-04-02,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,0.0
1996-04-03,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,0.0
1996-04-04,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,0.0
1996-04-08,2.0066295125738187,2.0066295125738187,2.0066295125738187,2.0066295125738187,0.0
1996-04-09,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,959.0
1996-04-10,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-04-11,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-04-12,1.957943436902012,1.957943436902012,1.9408379644336813,1.9408379644336813,5437.0
1996-04-15,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,0.0
1996-04-16,1.9079423693171391,1.9079423693171391,1.9079423693171391,1.9079423693171391,586193.0
1996-04-17,1.9737342395501096,2.0066295125738187,1.9737342395501096,2.0066295125738187,12152.0
1996-04-18,1.9737336999916952,1.9737336999916952,1.9079423693171391,1.9079423693171391,11513.0
1996-04-19,1.9671544866630144,1.9671544866630144,1.9079423693171391,1.9079423693171391,2878.0
1996-04-22,1.967154703403699,1.9737339174572763,1.967154703403699,1.9737339174572763,8635.0
1996-04-23,1.9408380346544167,1.9737336999916952,1.9079423693171391,1.9079423693171391,801419.0
1996-04-24,1.9079423693171391,1.9079423693171391,1.875046904632925,1.9079423693171391,1599.0
1996-04-25,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,319800.0
1996-04-26,1.973733465540502,1.9934707018759168,1.973733465540502,1.9934707018759168,10553.0
1996-04-29,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,2558.0
1996-04-30,1.9737344417645053,1.9737344417645053,1.8750476093170527,1.8750476093170527,481299.0
1996-05-01,1.973734351081033,1.973734351081033,1.947417489084983,1.947417489084983,14711.0
1996-05-02,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,2239.0
1996-05-03,1.914522214202442,1.947417489084983,1.914522214202442,1.947417489084983,1599.0
1996-05-06,1.947417061242965,1.9737339174572763,1.907942579533844,1.9737339174572763,14071.0
1996-05-07,1.947417489084983,1.947417489084983,1.947417489084983,1.947417489084983,40615.0
1996-05-08,1.9737342395501096,2.0066295125738187,1.9737342395501096,2.0066295125738187,1599.0
1996-05-09,2.0329459409461124,2.0329459409461124,2.0329459409461124,2.0329459409461124,640.0
1996-05-10,1.9737344931231688,1.9737344931231688,1.9605760611781824,1.9605760611781824,13432.0
1996-05-13,1.9605760611781824,1.9605760611781824,1.9605760611781824,1.9605760611781824,0.0
1996-05-14,1.947417489084983,1.947417489084983,1.947417489084983,1.947417489084983,3198.0
1996-05-15,1.8421518469789575,1.953996704583996,1.8421518469789575,1.947417489084983,15031.0
1996-05-16,1.9408386748922315,1.947417489084983,1.9408386748922315,1.947417489084983,3518.0
1996-05-17,1.9408379644336813,1.9408379644336813,1.9408379644336813,1.9408379644336813,640.0
1996-05-21,1.9737344931231688,1.9737344931231688,1.9605760611781824,1.9605760611781824,45092.0
1996-05-22,1.947417061242965,1.9737339174572763,1.9408382484955609,1.9737339174572763,55645.0
1996-05-23,1.9868916534559424,1.9868916534559424,1.9408379644336813,1.9408379644336813,7995.0
1996-05-24,2.000050801176449,2.000050801176449,1.9868923702481247,1.9868923702481247,3198.0
1996-05-27,1.9868923702481247,1.9868923702481247,1.9868923702481247,1.9868923702481247,320.0
1996-05-28,2.019787130248211,2.019787130248211,2.019787130248211,2.019787130248211,5437.0
1996-05-29,2.0132078442016117,2.0132078442016117,2.0132078442016117,2.0132078442016117,1599.0
1996-05-30,2.0000505844342715,2.0000505844342715,2.0000505844342715,2.0000505844342715,959.0
1996-05-31,2.0000505844342715,2.0000505844342715,2.0000505844342715,2.0000505844342715,320.0
1996-06-03,2.0395257042021155,2.0395257042021155,2.0395257042021155,2.0395257042021155,640.0
1996-06-04,2.0395257042021155,2.0395257042021155,2.0395257042021155,2.0395257042021155,6396.0
1996-06-05,2.0395257042021155,2.0395257042021155,2.0395257042021155,2.0395257042021155,3198.0
1996-06-06,2.0000505844342715,2.0000505844342715,2.0000505844342715,2.0000505844342715,9594.0
1996-06-07,1.9868923702481247,1.9868923702481247,1.9868923702481247,1.9868923702481247,1919.0
1996-06-10,1.9868916534559424,1.9868916534559424,1.9408379644336813,1.9408379644336813,13432.0
1996-06-11,1.9737336285807736,1.9737336285807736,1.9408379644336813,1.9408379644336813,2558.0
1996-06-12,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-06-13,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-06-14,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,0.0
1996-06-17,1.842151536991107,1.842151536991107,1.842151536991107,1.842151536991107,320.0
1996-06-18,1.9737339174572763,1.9737339174572763,1.9737339174572763,1.9737339174572763,7355.0
1996-06-19,1.9868915040733,2.052682626767982,1.9868915040733,2.0263661776901087,261596.0
1996-06-20,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,959.0
1996-06-21,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,47970.0
1996-06-24,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,9594.0
1996-06-25,2.1053155249237263,2.1053155249237263,2.0263661776901087,2.0263661776901087,7355.0
1996-06-26,2.0263661776901087,2.0263661776901087,2.0263661776901087,2.0263661776901087,0.0
1996-06-27,2.0724207028069035,2.0724207028069035,2.0724207028069035,2.0724207028069035,1279.0
1996-06-28,2.0724207028069035,2.0724207028069035,2.0724207028069035,2.0724207028069035,0.0
1996-07-02,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,28462.0
1996-07-03,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,3198.0
1996-07-04,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,3198.0
1996-07-05,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,0.0
1996-07-08,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,349541.0
1996-07-09,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,182606.0
1996-07-10,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,1279.0
1996-07-11,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,0.0
1996-07-12,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,6076.0
1996-07-15,2.105315940016393,2.105315940016393,2.105315940016393,2.105315940016393,3198.0
1996-07-16,2.105315940016393,2.105315940016393,2.085578699643035,2.105315940016393,32620.0
1996-07-17,2.0789994857498613,2.1250531803897514,2.0789994857498613,2.105315940016393,26224.0
1996-07-18,2.125053928035971,2.236898797691966,2.125053928035971,2.236898797691966,694286.0
1996-07-19,2.2368975132965314,2.269792973488479,2.2368975132965314,2.250055938156955,8954.0
1996-07-22,2.269794034901456,2.269794034901456,2.250056990340392,2.269794034901456,41574.0
1996-07-23,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,13751.0
1996-07-24,2.282952465915093,2.282952465915093,2.269794034901456,2.269794034901456,6076.0
1996-07-25,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,15990.0
1996-07-26,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,0.0
1996-07-29,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,0.0
1996-07-30,2.2697942767720285,2.2697942767720285,2.236898797691966,2.236898797691966,23345.0
1996-07-31,2.236898797691966,2.236898797691966,2.236898797691966,2.236898797691966,1919.0
1996-08-01,2.236898797691966,2.236898797691966,2.236898797691966,2.236898797691966,0.0
1996-08-02,2.236898797691966,2.236898797691966,2.236898797691966,2.236898797691966,0.0
1996-08-06,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,959.0
1996-08-07,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,2558.0
1996-08-08,2.269794034901456,2.269794034901456,2.269794034901456,2.269794034901456,0.0
1996-08-09,2.30268855629684,2.30268855629684,2.30268855629684,2.30268855629684,4797.0
1996-08-12,2.30268855629684,2.30268855629684,2.30268855629684,2.30268855629684,2239.0
1996-08-13,2.30268855629684,2.30268855629684,2.30268855629684,2.30268855629684,0.0
1996-08-14,2.30268855629684,2.30268855629684,2.30268855629684,2.30268855629684,3518.0
1996-08-15,2.3355842707157333,2.3355842707157333,2.3355842707157333,2.3355842707157333,0.0
1996-08-16,2.3355842707157333,2.3355842707157333,2.3355842707157333,2.3355842707157333,0.0
1996-08-19,2.3684811781581354,2.3684811781581354,2.3684811781581354,2.3684811781581354,1919.0
1996-08-20,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,1919.0
1996-08-21,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,2558.0
1996-08-22,2.43427136460619,2.4934830795541965,2.43427136460619,2.4934830795541965,1919.0
1996-08-23,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,2878.0
1996-08-26,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-08-27,2.3684805159856754,2.4342716525771144,2.3684805159856754,2.4342716525771144,5117.0
1996-08-28,2.434272128371135,2.434272128371135,2.4013766539723265,2.4013766539723265,4157.0
1996-08-29,2.4013766539723265,2.4013766539723265,2.4013766539723265,2.4013766539723265,0.0
1996-08-30,2.4013766539723265,2.4013766539723265,2.4013766539723265,2.4013766539723265,0.0
1996-09-03,2.4013766539723265,2.4013766539723265,2.4013766539723265,2.4013766539723265,0.0
1996-09-04,2.3947969706222505,2.4342716525771144,2.3947969706222505,2.4342716525771144,50848.0
1996-09-05,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-06,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-09,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-10,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,959.0
1996-09-11,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-12,2.3684811781581354,2.3684811781581354,2.3684811781581354,2.3684811781581354,15990.0
1996-09-13,2.4013761846079364,2.50006258851547,2.4013761846079364,2.4342716525771144,5437.0
1996-09-16,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-17,2.4342716525771144,2.4342716525771144,2.4342716525771144,2.4342716525771144,0.0
1996-09-18,2.434272364831193,2.5000633200196027,2.434272364831193,2.5000633200196027,6396.0
1996-09-19,2.467167076776553,2.5132211762986967,2.467167076776553,2.5132211762986967,2558.0
1996-09-20,2.5658542716479857,2.5658542716479857,2.5658542716479857,2.5658542716479857,5437.0
1996-09-23,2.5658542716479857,2.5658542716479857,2.5658542716479857,2.5658542716479857,6396.0
1996-09-24,2.5658542323545515,2.5658542323545515,2.5329585572290925,2.5329585572290925,9274.0
1996-09-25,2.5329585572290925,2.5329585572290925,2.5329585572290925,2.5329585572290925,6716.0
1996-09-26,2.532958797613808,2.532958797613808,2.5000633200196027,2.5000633200196027,41894.0
1996-09-27,2.565854475861157,2.565854475861157,2.473746857682982,2.5000633200196027,3838.0
1996-09-30,2.5000631210426687,2.5658542716479857,2.4342721710904787,2.5658542716479857,19828.0
1996-10-01,2.5658542716479857,2.5658542716479857,2.5658542716479857,2.5658542716479857,0.0
1996-10-02,2.5658542716479857,2.5658542716479857,2.5658542716479857,2.5658542716479857,0.0
1996-10-03,2.5329585515675594,2.5329585515675594,2.4013766539723265,2.4013766539723265,58204.0
1996-10-04,2.434271318357095,2.4540085562981067,2.4013758549043915,2.4540085562981067,38376.0
1996-10-07,2.467167366996008,2.467167366996008,2.467167366996008,2.467167366996008,3518.0
1996-10-08,2.5000631210426687,2.5658542716479857,2.5000631210426687,2.5658542716479857,8315.0
1996-10-09,2.536209546290705,2.536209546290705,2.523034829932913,2.536209546290705,4477.0
1996-10-10,2.536209546290705,2.536209546290705,2.536209546290705,2.536209546290705,0.0
1996-10-11,2.536209546290705,2.536209546290705,2.536209546290705,2.536209546290705,0.0
1996-10-15,2.5362104992313643,2.569148407510353,2.503272791863108,2.503272791863108,3198.0
1996-10-16,2.569147970951215,2.569147970951215,2.569147970951215,2.569147970951215,640.0
1996-10-17,2.4373964197514915,2.4373964197514915,2.4373964197514915,2.4373964197514915,320.0
1996-10-18,2.503271851298268,2.536209546290705,2.503271851298268,2.536209546290705,7995.0
1996-10-21,2.463746014177331,2.463746014177331,2.463746014177331,2.463746014177331,1919.0
1996-10-22,2.463747574806753,2.569148356853381,2.437397329067414,2.5164480662854314,43173.0
1996-10-23,2.463746014177331,2.463746014177331,2.463746014177331,2.463746014177331,6716.0
1996-10-24,2.470333955395173,2.5691474421938008,2.463746697671606,2.536209546290705,35818.0
1996-10-25,2.536209546290705,2.536209546290705,2.503271851298268,2.536209546290705,3838.0
1996-10-28,2.5625603100505248,2.569147970951215,2.536210068269157,2.569147970951215,636082.0
1996-10-29,2.5691476722510336,2.7667744626343453,2.5691476722510336,2.7667744626343453,62681.0
1996-10-30,2.7008983291274307,2.7008983291274307,2.7008983291274307,2.7008983291274307,11513.0
1996-10-31,2.700897811637559,2.83264916451305,2.700897811637559,2.83264916451305,6716.0
1996-11-01,2.83264916451305,2.8985249414061007,2.83264916451305,2.83264916451305,3838.0
1996-11-04,2.8985255366246663,2.8985255366246663,2.8985255366246663,2.8985255366246663,1919.0
1996-11-05,2.8985257615174764,2.964400954317476,2.8985257615174764,2.964400954317476,1599.0
1996-11-06,3.0961521042444207,3.0961521042444207,2.8985255366246663,2.8985255366246663,8954.0
1996-11-07,2.8985255366246663,2.8985255366246663,2.8985255366246663,2.8985255366246663,1919.0
1996-11-08,2.7667744626343453,2.7667744626343453,2.7667744626343453,2.7667744626343453,1279.0
1996-11-11,2.8985255366246663,2.8985255366246663,2.8985255366246663,2.8985255366246663,1599.0
1996-11-12,2.8985255366246663,2.8985255366246663,2.8985255366246663,2.8985255366246663,3838.0
1996-11-13,2.9314630565514728,2.964400954317476,2.9314630565514728,2.964400954317476,3198.0
1996-11-14,2.9314632280883237,3.162027923210009,2.9314632280883237,3.162027923210009,54366.0
1996-11-15,3.2608412387514747,3.30695405464679,3.1949654430541625,3.227903340902819,30061.0
1996-11-18,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,0.0
1996-11-19,3.2279039057887995,3.293779713014435,3.2279039057887995,3.293779713014435,41254.0
1996-11-20,3.3596542103221965,3.425529593981246,3.3596542103221965,3.425529593981246,44452.0
1996-11-21,3.4255305561651896,3.4782310386237745,3.4255305561651896,3.4584682572464582,34858.0
1996-11-22,3.48481849847575,3.48481849847575,3.4584682572464582,3.4584682572464582,33899.0
1996-11-25,3.471644373216576,3.491407159116372,3.4584690486762177,3.491407159116372,23026.0
1996-11-26,3.4914066911911834,3.5572820995997776,3.458468585165458,3.5572820995997776,9274.0
1996-11-27,3.491407159116372,3.517757004554125,3.491407159116372,3.491407159116372,9594.0
1996-11-28,3.491406360149115,3.491406360149115,3.4584682572464582,3.4584682572464582,20467.0
1996-11-29,3.5572808907410565,3.5572808907410565,3.491405504718672,3.524343197729864,70356.0
1996-12-02,3.491406360149115,3.491406360149115,3.4584682572464582,3.4584682572464582,22066.0
1996-12-03,3.4584682572464582,3.4584682572464582,3.4584682572464582,3.4584682572464582,15031.0
1996-12-04,3.4584682572464582,3.4584682572464582,3.4584682572464582,3.4584682572464582,0.0
1996-12-05,3.4584690486762177,3.491407159116372,3.4584690486762177,3.491407159116372,16949.0
1996-12-06,3.4584690486762177,3.491407159116372,3.4584690486762177,3.491407159116372,5756.0
1996-12-09,3.4584682572464582,3.4584682572464582,3.4584682572464582,3.4584682572464582,20787.0
1996-12-10,3.4584682572464582,3.4584682572464582,3.4584682572464582,3.4584682572464582,19188.0
1996-12-11,3.458467285810772,3.458467285810772,3.425529593981246,3.425529593981246,26863.0
1996-12-12,3.3991800499546234,3.3991800499546234,3.3596548921025424,3.3596548921025424,24625.0
1996-12-13,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,120884.0
1996-12-16,3.227903521686107,3.227903521686107,3.162027923210009,3.162027923210009,8635.0
1996-12-17,3.162027923210009,3.162027923210009,3.162027923210009,3.162027923210009,3198.0
1996-12-18,3.162027746116176,3.227903340902819,3.162027746116176,3.227903340902819,11193.0
1996-12-19,3.194966002175982,3.293779713014435,3.194966002175982,3.293779713014435,128560.0
1996-12-20,3.3530665514099085,3.425529593981246,3.3530665514099085,3.425529593981246,3198.0
1996-12-23,3.287192051927589,3.293779713014435,3.274017131575308,3.293779713014435,13751.0
1996-12-24,3.2937787366726576,3.300366395806789,3.2937787366726576,3.300366395806789,3838.0
1996-12-27,3.4255297093381967,3.4255297093381967,3.300366395806789,3.300366395806789,5117.0
1996-12-30,3.3069536531196317,3.3069536531196317,3.300366395806789,3.300366395806789,5437.0
1996-12-31,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,1279.0
1997-01-02,3.300366395806789,3.300366395806789,3.300366395806789,3.300366395806789,0.0
1997-01-03,3.1686153218164685,3.1686153218164685,3.1686153218164685,3.1686153218164685,1599.0
1997-01-06,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,23345.0
1997-01-07,3.2279039057887995,3.293779713014435,3.2279039057887995,3.293779713014435,13432.0
1997-01-08,3.3596548921025424,3.3596548921025424,3.3596548921025424,3.3596548921025424,1599.0
1997-01-09,3.3596550845673594,3.39259238314651,3.3267171832561377,3.3267171832561377,9274.0
1997-01-10,3.4255302891297967,3.4255302891297967,3.29377929416461,3.3596548921025424,37736.0
1997-01-13,3.3267171832561377,3.3267171832561377,3.2937794828556064,3.3267171832561377,16310.0
1997-01-14,3.425529593981246,3.425529593981246,3.392591500330445,3.425529593981246,8315.0
1997-01-15,3.425529593981246,3.425529593981246,3.425529593981246,3.425529593981246,1599.0
1997-01-16,3.4914053794615727,3.4914053794615727,3.425529593981246,3.425529593981246,8954.0
1997-01-17,3.4914066911911834,3.5572820995997776,3.458468585165458,3.5572820995997776,29741.0
1997-01-20,3.55728134979524,3.6033943670544,3.5243436525335574,3.6033943670544,7355.0
1997-01-21,3.6231560856643767,3.6231560856643767,3.6231560856643767,3.6231560856643767,1599.0
1997-01-22,3.6231560856643767,3.6231560856643767,3.6231560856643767,3.6231560856643767,40615.0
1997-01-23,3.6231560856643767,3.6231560856643767,3.6231560856643767,3.6231560856643767,16310.0
1997-01-24,3.689032369272924,3.689032369272924,3.656094271720185,3.656094271720185,17269.0
1997-01-27,3.6560945959073226,3.6890326963806954,3.6560945959073226,3.6890326963806954,181646.0
1997-01-28,3.689033179471195,3.721970882436503,3.689033179471195,3.721970882436503,53087.0
1997-01-29,3.728557743978895,3.735145202440019,3.728557743978895,3.735145202440019,4797.0
1997-01-30,3.754908829887609,3.754908829887609,3.721970726481039,3.754908829887609,25264.0
1997-01-31,3.820783088807765,3.886658472249719,3.820783088807765,3.886658472249719,22706.0
1997-02-03,3.886658472249719,3.886658472249719,3.886658472249719,3.886658472249719,17589.0
1997-02-04,3.886657542832733,3.919595226677316,3.853719858988149,3.919595226677316,13112.0
1997-02-05,3.919596604615361,3.919596604615361,3.787845822919909,3.787845822919909,16630.0
1997-02-06,3.820784008975717,3.820784008975717,3.820784008975717,3.820784008975717,62361.0
1997-02-07,3.721970882436503,3.735146204715473,3.721970882436503,3.721970882436503,7036.0
1997-02-10,3.7219710224426903,3.7219710224426903,3.5572820995997776,3.5572820995997776,14391.0
1997-02-11,3.557280091694884,3.577042863790947,3.557280091694884,3.577042863790947,3198.0
1997-02-12,3.5572809813716635,3.623156369072389,3.5572809813716635,3.583631216816213,14391.0
1997-02-13,3.6231560856643767,3.6231560856643767,3.6231560856643767,3.6231560856643767,31021.0
1997-02-14,3.5902187962117127,3.6231560856643767,3.5902187962117127,3.6231560856643767,1279.0
1997-02-17,3.5902186154226734,3.5902186154226734,3.5902186154226734,3.5902186154226734,320.0
1997-02-18,3.590219518389664,3.590219518389664,3.511168400516944,3.511168400516944,3198.0
1997-02-19,3.491407159116372,3.491407159116372,3.491407159116372,3.491407159116372,37417.0
1997-02-20,3.4914066911911834,3.5572820995997776,3.4914066911911834,3.5572820995997776,9594.0
1997-02-21,3.524343071291098,3.524343071291098,3.425529593981246,3.425529593981246,1919.0
1997-02-24,3.3596548921025424,3.3596548921025424,3.3596548921025424,3.3596548921025424,2558.0
1997-02-25,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,959.0
1997-02-26,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,0.0
1997-02-27,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,320.0
1997-02-28,3.260840975294993,3.260840975294993,3.12908999727707,3.2344907395092783,14711.0
1997-03-03,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,2239.0
1997-03-04,3.162027923210009,3.162027923210009,3.162027923210009,3.162027923210009,29422.0
1997-03-05,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,320.0
1997-03-06,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,0.0
1997-03-07,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,320.0
1997-03-10,3.162027746116176,3.2608412387514747,3.162027746116176,3.227903340902819,2878.0
1997-03-11,3.1620278386579623,3.2476660139316014,3.1620278386579623,3.2476660139316014,2558.0
1997-03-12,3.2015532822956683,3.2015532822956683,3.162027923210009,3.162027923210009,13112.0
1997-03-13,3.162027923210009,3.162027923210009,3.162027923210009,3.162027923210009,15990.0
1997-03-14,3.1620279805739173,3.2740168013809496,3.1620279805739173,3.2740168013809496,5437.0
1997-03-17,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,32300.0
1997-03-18,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,39335.0
1997-03-19,3.1949661092658173,3.1949661092658173,3.1949661092658173,3.1949661092658173,320.0
1997-03-20,3.096152266912498,3.096152266912498,3.096152266912498,3.096152266912498,320.0
1997-03-21,3.2937784636590437,3.2937784636590437,3.2608405725398195,3.2608405725398195,2239.0
1997-03-24,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,320.0
1997-03-25,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,14391.0
1997-03-26,3.227903340902819,3.227903340902819,3.227903340902819,3.227903340902819,23985.0
1997-03-27,3.1949661092658173,3.1949661092658173,3.1949661092658173,3.1949661092658173,7036.0
1997-03-31,3.2937794042254485,3.2937794042254485,3.2674291641697883,3.2674291641697883,4157.0
1997-04-01,3.2674292570503938,3.2871918371985718,3.2674292570503938,3.2871918371985718,64280.0
1997-04-02,3.2871918371985718,3.2871918371985718,3.2871918371985718,3.2871918371985718,0.0
1997-04-03,3.2871918371985718,3.2871918371985718,3.2871918371985718,3.2871918371985718,0.0
1997-04-04,3.241078660770816,3.241078660770816,3.227903340902819,3.227903340902819,56605.0
1997-04-07,3.241078853929843,3.241078853929843,3.241078853929843,3.241078853929843,2878.0
1997-04-08,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,640.0
1997-04-09,3.293779713014435,3.293779713014435,3.293779713014435,3.293779713014435,18229.0
1997-04-10,3.30036737410128,3.30036737410128,3.293779713014435,3.293779713014435,1599.0
1997-04-11,3.300366395806789,3.359654323460749,3.300366395806789,3.300366395806789,14391.0
1997-04-14,3.300366395806789,3.300366395806789,3.300366395806789,3.300366395806789,640.0
1997-04-15,3.300366395806789,3.300366395806789,3.300366395806789,3.300366395806789,0.0
1997-04-16,3.3596542103221965,3.425529593981246,3.3596542103221965,3.425529593981246,19508.0
1997-04-17,3.4255304853684225,3.4255304853684225,3.2937794828556064,3.3267171832561377,16630.0
1997-04-18,3.3135419088338143,3.3135419088338143,3.3135419088338143,3.3135419088338143,2878.0
1997-04-21,3.418942829791343,3.418942829791343,3.3267169926782367,3.3596548921025424,64280.0
1997-04-22,3.3596548921025424,3.3596548921025424,3.3596548921025424,3.3596548921025424,1599.0
1997-04-23,3.3596548921025424,3.3596548921025424,3.3596548921025424,3.3596548921025424,6396.0
1997-04-24,3.3596542103221965,3.425529593981246,3.3596542103221965,3.425529593981246,43173.0
1997-04-25,3.425529593981246,3.425529593981246,3.425529593981246,3.425529593981246,20147.0
1997-04-28,3.43211867569688,3.4387065386364823,3.43211867569688,3.4387065386364823,22066.0
1997-04-29,3.432118341437735,3.5572820995997776,3.432118341437735,3.5572820995997776,2239.0
1997-04-30,3.5572820995997776,3.5572820995997776,3.5572820995997776,3.5572820995997776,0.0
1997-05-01,3.570455898183288,3.583631216816213,3.570455898183288,3.583631216816213,5756.0
1997-05-02,3.5572820995997776,3.5572820995997776,3.5572820995997776,3.5572820995997776,1279.0
1997-05-05,3.550693432503076,3.550693432503076,3.524343197729864,3.524343197729864,640.0
1997-05-06,3.491405504718672,3.524343197729864,3.491405504718672,3.524343197729864,22066.0
1997-05-07,3.550693432503076,3.583631125514269,3.524343197729864,3.524343197729864,3518.0
1997-05-08,3.6231560856643767,3.6890318700335127,3.6231560856643767,3.6231560856643767,4797.0
1997-05-09,3.6231572199041193,3.754908829887609,3.6231572199041193,3.754908829887609,15990.0
1997-05-12,3.6890326963806954,3.6890326963806954,3.6890326963806954,3.6890326963806954,640.0
1997-05-13,3.754908987223223,3.754908987223223,3.590220070575272,3.721970882436503,5117.0
1997-05-14,3.7549081849522055,3.80760825734399,3.7219700872030144,3.80760825734399,4797.0
1997-05-15,3.807607771026609,3.886658472249719,3.807607771026609,3.886658472249719,32620.0
1997-05-16,3.952534231147717,3.952534231147717,3.75490768031884,3.932771455518447,185804.0
1997-05-20,3.85372158534548,3.952535082966037,3.85372158534548,3.952535082966037,2239.0
1997-05-21,3.913008798833588,3.945946491336069,3.913008798833588,3.945946491336069,3838.0
1997-05-22,3.952536046261764,4.084286872770464,3.952536046261764,4.084286872770464,6716.0
1997-05-23,4.0184090818534255,4.0184090818534255,3.919595226677316,3.919595226677316,43173.0
1997-05-26,3.919596409708357,4.281912648639488,3.906421492922479,4.281912648639488,13751.0
1997-05-27,4.28850022901921,4.341201108063637,4.084285779324449,4.268737851426568,19508.0
1997-05-28,4.150162290463273,4.150162290463273,4.150162290463273,4.150162290463273,959.0
1997-05-29,4.281914721579127,4.281914721579127,4.248976610025996,4.248976610025996,14071.0
1997-05-30,4.216037314452648,4.275325250033028,4.216037314452648,4.275325250033028,3838.0
1997-06-02,4.347788694382586,4.545415307101286,4.347788694382586,4.407077039837454,2345.0
1997-06-03,4.407076722083237,4.604703320552881,4.407076722083237,4.52565260080075,20787.0
1997-06-04,4.52565336911191,4.545415751038936,4.446602635939493,4.545415751038936,14284.0
1997-06-05,4.584941097096502,4.584941097096502,4.565178716123943,4.584941097096502,23985.0
1997-06-06,4.584941097096502,4.743042957626912,4.584941097096502,4.584941097096502,48716.0
1997-06-09,4.584941097096502,4.584941097096502,4.584941097096502,4.584941097096502,959.0
1997-06-10,4.545414290429649,4.565177469648912,4.545414290429649,4.565177469648912,2345.0
1997-06-11,4.624464057107051,4.644226828766024,4.565176143951323,4.624464057107051,38056.0
1997-06-12,4.565176516086633,4.644227207345238,4.565176516086633,4.644227207345238,35711.0
1997-06-13,4.6837541518353305,4.802330023203714,4.6837541518353305,4.802330023203714,88052.0
1997-06-16,4.84185536926128,4.84185536926128,4.743042273193218,4.84185536926128,28675.0
1997-06-17,4.802329455584519,4.802329455584519,4.743041526907961,4.743041526907961,26757.0
1997-06-18,4.743039960739708,4.999954367444528,4.743039960739708,4.999954367444528,20361.0
1997-06-19,4.841855955778016,4.940669465637182,4.822093173441901,4.822093173441901,70463.0
1997-06-20,4.822094376593496,4.9406706983745305,4.822094376593496,4.861619951127677,40188.0
1997-06-23,4.82209183059584,4.940668089770252,4.743041526907961,4.743041526907961,5330.0
1997-06-24,4.545414160403076,4.743041526907961,4.545414160403076,4.743041526907961,5543.0
1997-06-25,4.644228044566167,4.743041526907961,4.644228044566167,4.743041526907961,36351.0
1997-06-26,4.743041526907961,4.743041526907961,4.505889410380433,4.743041526907961,16310.0
1997-06-27,4.545413340995452,4.644227207345238,4.52565096954672,4.644227207345238,2878.0
1997-06-30,4.644227207345238,4.644227207345238,4.644227207345238,4.644227207345238,0.0
1997-07-02,4.446600278288115,4.644227207345238,4.446600278288115,4.644227207345238,8315.0
1997-07-03,4.545413340995452,4.644227207345238,4.545413340995452,4.644227207345238,35498.0
1997-07-04,4.565176516086633,4.644227207345238,4.545413340995452,4.644227207345238,6183.0
1997-07-07,4.44660095426681,4.545414031995853,4.44660095426681,4.44660095426681,33153.0
1997-07-08,4.446602635939493,4.584941318535863,4.347789119018613,4.545415751038936,13858.0
1997-07-09,4.644229445478437,4.644229445478437,4.584941097096502,4.584941097096502,15990.0
1997-07-10,4.584940540159506,4.584940540159506,4.446601881048618,4.52565260080075,82402.0
1997-07-11,4.505890222228743,4.52565260080075,4.505890222228743,4.52565260080075,959.0
1997-07-14,4.644227207345238,4.644227207345238,4.446600278288115,4.644227207345238,4797.0
1997-07-15,4.604701861287672,4.604701861287672,4.604701861287672,4.604701861287672,2772.0
1997-07-16,4.505888496143756,4.505888496143756,4.4466001776753945,4.505888496143756,27076.0
1997-07-17,4.466363730541132,4.486126506815455,4.44660095426681,4.44660095426681,10980.0
1997-07-18,4.44660311461951,4.486128686371393,4.44660311461951,4.486128686371393,5010.0
1997-07-21,4.486128686371393,4.486128686371393,4.486128686371393,4.486128686371393,853.0
1997-07-22,4.446601071273372,4.446601071273372,4.347787589122894,4.347787589122894,10873.0
1997-07-23,4.367551911663345,4.367551911663345,4.3280263477223215,4.3280263477223215,1386.0
1997-07-24,4.347786610773778,4.367549784942273,4.347786610773778,4.367549784942273,13005.0
1997-07-25,4.248974508793712,4.347787589122894,4.248974508793712,4.347787589122894,32300.0
1997-07-28,4.347787589122894,4.347787589122894,4.347787589122894,4.347787589122894,10660.0
1997-07-29,4.347787589122894,4.347787589122894,4.347787589122894,4.347787589122894,853.0
1997-07-30,4.347789119018613,4.644229669781255,4.347789119018613,4.545415751038936,80909.0
1997-07-31,4.446600278288115,4.66398957879397,4.446600278288115,4.644227207345238,1279.0
1997-08-01,4.644229669781255,4.644229669781255,4.545415751038936,4.545415751038936,5756.0
1997-08-05,4.545415751038936,4.545415751038936,4.545415751038936,4.545415751038936,12472.0
1997-08-06,4.743042273193218,4.84185536926128,4.644228775303797,4.84185536926128,100311.0
1997-08-07,4.940668867150702,4.940668867150702,4.84185536926128,4.84185536926128,9487.0
1997-08-08,4.841854210475255,4.9011421342911685,4.841854210475255,4.88137976090004,20467.0
1997-08-11,4.881382738394768,4.881382738394768,4.743044031168152,4.861619951127677,10127.0
1997-08-12,4.743043186702135,4.743043186702135,4.545415751038936,4.545415751038936,3198.0
1997-08-13,4.861618149203436,4.9011433072663895,4.84185536926128,4.84185536926128,50848.0
1997-08-14,4.94066846782794,4.94066846782794,4.841854977924983,4.901142911138226,64067.0
1997-08-15,4.74304113805582,4.88137976090004,4.74304113805582,4.88137976090004,2665.0
1997-08-18,4.881380161093694,4.881380161093694,4.743041526907961,4.743041526907961,104148.0
1997-08-19,4.743041526907961,4.743041526907961,4.743041526907961,4.743041526907961,533.0
1997-08-20,4.881381820527346,4.881381820527346,4.743043139313154,4.782568304593737,3411.0
1997-08-21,4.841857163860587,4.861619951127677,4.782569203880825,4.861619951127677,746.0
1997-08-22,4.782566286659342,4.88137976090004,4.782566286659342,4.88137976090004,4051.0
1997-08-25,4.88137976090004,4.88137976090004,4.88137976090004,4.88137976090004,959.0
1997-08-26,4.802331088144745,4.802331088144745,4.782568304593737,4.782568304593737,1066.0
1997-08-27,4.782568304593737,4.822093469874321,4.782568304593737,4.782568304593737,2878.0
1997-08-28,4.782568304593737,4.782568304593737,4.782568304593737,4.782568304593737,5863.0
1997-08-29,4.782569315997432,4.782569315997432,4.545416666875853,4.703518566897412,6822.0
1997-09-02,4.703516361674378,4.703516361674378,4.545414535778168,4.683753985031014,3411.0
1997-09-03,4.545415751038936,4.545415751038936,4.545415751038936,4.545415751038936,2132.0
1997-09-04,4.624466317779842,4.940669211614599,4.624466317779842,4.940669211614599,57990.0
1997-09-05,5.256870936502809,5.335921240562052,5.237108159577349,5.335921240562052,24305.0
1997-09-08,5.296395801156327,5.434734830307138,5.237107875418136,5.237107875418136,109372.0
1997-09-09,5.434735560124775,5.434735560124775,5.434735560124775,5.434735560124775,1812.0
1997-09-10,5.434735125189354,5.434735125189354,5.335921240562052,5.335921240562052,5437.0
1997-09-11,5.296396848923293,5.296396848923293,5.296396848923293,5.296396848923293,320.0
1997-09-12,5.25687135720397,5.434735560124775,5.237108578696919,5.434735560124775,11193.0
1997-09-15,5.237107875418136,5.335920951041361,5.237107875418136,5.237107875418136,2985.0
1997-09-16,5.237108159577349,5.335921240562052,5.237108159577349,5.335921240562052,10873.0
1997-09-17,5.316158865457891,5.335921240562052,5.237108159577349,5.335921240562052,101696.0
1997-09-18,5.237108159577349,5.335921240562052,5.237108159577349,5.335921240562052,51808.0
1997-09-19,5.237108159577349,5.335921240562052,5.237108159577349,5.335921240562052,8528.0
1997-09-22,5.237108159577349,5.335921240562052,5.237108159577349,5.335921240562052,3305.0
1997-09-23,5.296396512396743,5.434735560124775,5.296396512396743,5.434735560124775,2772.0
1997-09-24,5.335921240562052,5.434735125189354,5.335921240562052,5.335921240562052,4371.0
1997-09-25,5.335921240562052,5.335921240562052,5.138294676771347,5.335921240562052,10660.0
1997-09-26,5.237108159577349,5.335921240562052,5.237108159577349,5.335921240562052,17909.0
1997-09-29,5.375447063829022,5.375447063829022,5.375447063829022,5.375447063829022,320.0
1997-09-30,5.375445909630447,5.375445909630447,5.2568700712375165,5.2568700712375165,6609.0
1997-10-01,5.237107875418136,5.237107875418136,5.237107875418136,5.237107875418136,640.0
1997-10-02,5.296396848923293,5.296396848923293,5.296396848923293,5.296396848923293,28782.0
1997-10-03,5.434735560124775,5.434735560124775,5.434735560124775,5.434735560124775,213.0
1997-10-06,5.533548925268691,5.533548925268691,5.533548925268691,5.533548925268691,959.0
1997-10-07,5.632362306734271,5.928802385844355,5.632362306734271,5.928802385844355,32939.0
1997-10-08,6.329119992610379,6.329119992610379,6.151113358351612,6.329119992610379,2345.0
1997-10-09,5.834656311296701,6.526903724791976,5.834656311296701,6.526903724791976,13218.0
1997-10-10,6.526905305174987,6.922475006830396,6.50712710159241,6.922475006830396,94234.0
1997-10-14,6.94225275627255,7.021366360548152,6.625796730597907,6.8235819477160895,48183.0
1997-10-15,6.724689365811186,6.724689365811186,6.5269045382243895,6.724689365811186,3091.0
1997-10-16,6.744465877912673,6.764244877324361,6.744465877912673,6.744465877912673,1492.0
1997-10-17,6.526903724791976,6.526903724791976,6.526903724791976,6.526903724791976,118433.0
1997-10-20,6.526903724791976,6.526903724791976,6.526903724791976,6.526903724791976,1919.0
1997-10-21,6.526905305174987,6.922475006830396,6.526905305174987,6.922475006830396,6396.0
1997-10-22,6.546681923585586,6.823581532412553,6.526903724791976,6.526903724791976,1386.0
1997-10-23,6.526903704464678,6.62579630669688,6.526903704464678,6.62579630669688,20361.0
1997-10-24,6.625796188654636,6.625796188654636,6.526903588184261,6.586238987609276,37736.0
1997-10-27,6.526904714846923,6.526904714846923,6.42801209730588,6.42801209730588,46051.0
1997-10-28,6.230226319314435,6.526903724791976,6.131333716774242,6.526903724791976,47863.0
1997-10-29,6.507125781062279,6.526903980631148,6.507125781062279,6.507125781062279,31447.0
1997-10-30,6.507125887091031,6.507125887091031,6.487346882913776,6.487346882913776,2132.0
1997-10-31,6.724689365811186,6.724689365811186,6.724689365811186,6.724689365811186,21320.0
1997-11-03,6.764246904783968,6.784025105837889,6.724689296246879,6.784025105837889,11619.0
1997-11-04,6.724689365811186,6.724689365811186,6.724689365811186,6.724689365811186,5330.0
1997-11-05,6.724688506786047,6.764246110679177,6.62579630669688,6.62579630669688,47224.0
1997-11-06,6.625796188654636,6.625796188654636,6.526903588184261,6.586238987609276,134103.0
1997-11-07,6.5269045382243895,6.803803377274521,6.428011923359449,6.724689365811186,660387.0
1997-11-10,6.526903588184261,6.586238987609276,6.526903588184261,6.586238987609276,17909.0
1997-11-11,6.586238285732719,6.586238285732719,6.50712469635896,6.566460089460772,9701.0
1997-11-12,6.5664619227205785,6.5664619227205785,6.42801209730588,6.42801209730588,12259.0
1997-11-13,6.428010800557792,6.428010800557792,6.32911860510976,6.368675402860369,19828.0
1997-11-14,6.329120429130469,6.329120429130469,5.735765074725165,5.913771721261069,24092.0
1997-11-17,5.933550184004951,5.933550184004951,5.834657560295266,5.834657560295266,21853.0
1997-11-18,5.834656146509335,5.834656146509335,5.636871349157994,5.735763546762152,9061.0
1997-11-19,5.735765638478809,5.735765638478809,5.537980768999363,5.537980768999363,94128.0
1997-11-20,5.537978406386003,5.537978406386003,5.340193219142538,5.340193219142538,76539.0
1997-11-21,5.142408434042074,5.537978406386003,5.142408434042074,5.340193219142538,114062.0
1997-11-24,5.261080671947877,5.340194279989843,5.142409455598768,5.241302068865846,51808.0
1997-11-25,5.439088338053033,5.439088338053033,5.14241044137975,5.14241044137975,156382.0
1997-11-26,5.22152446673066,5.22152446673066,4.944625579074049,5.14241044137975,3091.0
1997-11-27,5.14241044137975,5.14241044137975,5.14241044137975,5.14241044137975,533.0
1997-11-28,5.142408434042074,5.340193219142538,5.142408434042074,5.340193219142538,1066.0
1997-12-01,5.340193219142538,5.340193219142538,5.2413010276638055,5.340193219142538,4157.0
1997-12-02,5.241302068865846,5.241302068865846,5.241302068865846,5.241302068865846,2665.0
1997-12-03,5.241302068865846,5.280858872886829,5.241302068865846,5.241302068865846,21640.0
1997-12-04,5.142409907139258,5.735764834556384,5.142409907139258,5.656650817424559,11193.0
1997-12-05,6.052220903083683,6.052220903083683,5.636872614748939,5.656650817424559,27076.0
1997-12-08,5.656650598395254,5.656650598395254,5.636872396485459,5.636872396485459,13005.0
1997-12-09,5.636871349157994,5.933548746256517,5.636871349157994,5.735763546762152,11300.0
1997-12-10,5.69620802706203,5.69620802706203,5.656650817424559,5.656650817424559,4690.0
1997-12-11,5.656650817424559,5.656650817424559,5.656650817424559,5.656650817424559,10873.0
1997-12-12,5.656650817424559,5.933550078457503,5.636872614748939,5.656650817424559,112037.0
1997-12-15,5.656650817424559,5.656650817424559,5.656650817424559,5.656650817424559,12472.0
1997-12-16,5.439086755466249,5.439086755466249,5.439086755466249,5.439086755466249,16416.0
1997-12-17,5.735763761530437,5.735763761530437,5.439086755466249,5.439086755466249,3731.0
1997-12-18,5.439086755466249,5.439086755466249,5.439086755466249,5.439086755466249,1066.0
1997-12-19,5.4390872954,5.4390872954,5.241302068865846,5.241302068865846,8848.0
1997-12-22,5.142407519502647,5.142407519502647,4.944622769576748,5.003958154340225,6396.0
1997-12-23,5.003958154340225,5.142407519502647,4.944622769576748,5.003958154340225,19188.0
1997-12-24,5.003960038310707,5.241302068865846,5.003960038310707,5.241302068865846,55325.0
1997-12-29,5.241300603653326,5.478642165716238,5.241300603653326,5.478642165716238,8421.0
1997-12-30,5.478642948276687,5.735763546762152,5.478642948276687,5.735763546762152,2558.0
1997-12-31,6.052220469444376,6.724689365811186,6.052220469444376,6.724689365811186,24518.0
1998-01-02,6.724689665407256,6.724689665407256,6.329119992610379,6.329119992610379,1066.0
1998-01-05,6.131333013617445,6.131333013617445,5.933548233362555,5.933548233362555,15350.0
1998-01-06,5.933548233362555,5.933548233362555,5.933548233362555,5.933548233362555,0.0
1998-01-07,5.834656266056588,5.834656266056588,5.735763664283178,5.775320865849755,27076.0
1998-01-08,5.439086755466249,5.439086755466249,5.280858348660282,5.439086755466249,37630.0
1998-01-09,5.537978749410812,5.735763546762152,5.537978749410812,5.735763546762152,10127.0
1998-01-12,5.28086007674723,5.537980768999363,5.28086007674723,5.537980768999363,41148.0
1998-01-13,5.537978749410812,5.933548746256517,5.537978749410812,5.735763546762152,26543.0
1998-01-14,5.735765638478809,5.735765638478809,5.537980768999363,5.537980768999363,62574.0
1998-01-15,5.735765974693041,5.874215833801676,5.735765974693041,5.874215833801676,219383.0
1998-01-16,5.874213347265417,5.874213347265417,5.636871349157994,5.735763546762152,169920.0
1998-01-19,5.893992377708685,5.893992377708685,5.735764356629236,5.795099763998259,6822.0
1998-01-20,5.735763546762152,5.893991545500435,5.735763546762152,5.735763546762152,29315.0
1998-01-21,5.696207806501042,5.696207806501042,5.636872396485459,5.636872396485459,37310.0
1998-01-22,5.636872396485459,5.636872396485459,5.636872396485459,5.636872396485459,3731.0
1998-01-23,5.656650817424559,5.656650817424559,5.636872614748939,5.656650817424559,21640.0
1998-01-26,5.636870861908726,5.933548233362555,5.636870861908726,5.933548233362555,298693.0
1998-01-27,5.933548233362555,6.032440422418505,5.933548233362555,5.933548233362555,124615.0
1998-01-28,5.755541879393046,5.933548470228525,5.755541879393046,5.854434072396752,3411.0
1998-01-29,5.834658356070196,5.933550993267609,5.834658356070196,5.8939937775313735,9061.0
1998-01-30,5.933550184004951,5.933550184004951,5.775322146926704,5.834657560295266,110757.0
1998-02-02,5.83465638397734,5.83465638397734,5.795099181611295,5.814878184937359,195931.0
1998-02-03,5.81487744563822,5.933548233362555,5.735763050964676,5.933548233362555,217784.0
1998-02-04,5.933548987749409,5.973105787972412,5.814878184937359,5.814878184937359,315216.0
1998-02-05,5.933550326907977,5.933550326907977,5.913771721261069,5.913771721261069,160326.0
1998-02-06,5.913770145878476,5.933548746256517,5.735763546762152,5.735763546762152,3411.0
1998-02-09,5.735764612463731,5.735764612463731,5.340194542121346,5.636872396485459,5970.0
1998-02-10,5.636872396485459,5.656650598395254,5.636872396485459,5.636872396485459,5223.0
1998-02-11,5.636872396485459,5.656650598395254,5.636872396485459,5.636872396485459,8102.0
1998-02-12,5.636872396485459,5.735764612463731,5.636872396485459,5.636872396485459,16736.0
1998-02-13,5.735761852478981,5.735761852478981,5.419305948480131,5.419305948480131,15670.0
1998-02-16,5.419305948480131,5.419305948480131,5.340191972480419,5.419305948480131,5223.0
1998-02-17,5.419306370142595,5.419306370142595,5.241300211900215,5.280857001906432,19934.0
1998-02-18,5.2808578238266985,5.419307213611324,5.2808578238266985,5.340193219142538,41254.0
1998-02-19,5.340193219142538,5.43908621490727,5.340193219142538,5.340193219142538,5970.0
1998-02-20,5.34019374987312,5.439086755466249,5.34019374987312,5.439086755466249,23452.0
1998-02-23,5.537980768999363,5.537980768999363,5.518202161408467,5.537980768999363,5437.0
1998-02-24,5.537979778364089,5.636872396485459,5.537979778364089,5.636872396485459,2239.0
1998-02-25,5.617094009930204,5.656650817424559,5.617094009930204,5.656650817424559,7569.0
1998-02-26,5.676429382748093,5.834657415910831,5.676429382748093,5.755543399329462,10340.0
1998-02-27,5.814879357267826,5.834657560295266,5.755543541756142,5.834657560295266,138687.0
1998-03-02,5.795098676165927,5.913769870770581,5.735763279935104,5.854434072396752,194971.0
1998-03-03,5.814877677766877,5.854434072396752,5.814877677766877,5.854434072396752,29102.0
1998-03-04,5.874213347265417,5.874213347265417,5.735763546762152,5.735763546762152,64706.0
1998-03-05,5.735764936585579,5.834657560295266,5.735764936585579,5.834657560295266,426507.0
1998-03-06,5.854434344744352,5.854434344744352,5.636871349157994,5.735763546762152,14498.0
1998-03-09,5.735765074725165,5.913771721261069,5.735765074725165,5.913771721261069,4477.0
1998-03-10,5.775320747518235,5.775320747518235,5.735763546762152,5.735763546762152,12046.0
1998-03-11,5.735763546762152,5.775320747518235,5.735763546762152,5.735763546762152,45518.0
1998-03-12,5.834657867649045,5.834657867649045,5.7159870346606665,5.7159870346606665,52234.0
1998-03-13,5.735763546762152,5.735763546762152,5.735763546762152,5.735763546762152,1492.0
1998-03-16,5.735763546762152,5.913770145878476,5.735763546762152,5.735763546762152,17482.0
1998-03-17,5.735763546762152,5.735763546762152,5.735763546762152,5.735763546762152,107.0
1998-03-18,5.537978406386003,5.537978406386003,5.142408434042074,5.340193219142538,4584.0
1998-03-19,5.340195412242516,5.379752626793681,5.181967760467353,5.181967760467353,14178.0
1998-03-20,5.498422972702356,5.498422972702356,5.498422972702356,5.498422972702356,320.0
1998-03-23,5.537979778364089,5.636872396485459,5.537979778364089,5.636872396485459,4904.0
1998-03-24,5.735764936585579,5.854435763322705,5.735764936585579,5.834657560295266,22919.0
1998-03-25,5.834656146509335,5.834656146509335,5.735763546762152,5.735763546762152,75579.0
1998-03-26,5.735765974693041,5.874215833801676,5.53798109362001,5.874215833801676,128666.0
1998-03-27,5.537978749410812,5.735763546762152,5.537978749410812,5.735763546762152,7462.0
1998-03-30,5.735763546762152,5.735763546762152,5.735763546762152,5.735763546762152,5117.0
1998-03-31,5.735763612072342,5.735763612072342,5.261080012595542,5.261080012595542,24305.0
1998-04-01,5.379750750672529,5.735763546762152,5.379750750672529,5.735763546762152,826683.0
1998-04-02,5.834657560295266,5.834657560295266,5.735764936585579,5.834657560295266,23772.0
1998-04-03,5.735764936585579,5.933550184004951,5.735764936585579,5.834657560295266,27396.0
1998-04-06,5.933549528175871,6.131334351591169,5.933549528175871,6.131334351591169,22599.0
1998-04-07,6.032442173691488,6.2104488090979295,6.032442173691488,6.091777986922373,185591.0
1998-04-08,6.131333716774242,6.526903724791976,6.131333716774242,6.526903724791976,64706.0
1998-04-09,6.606018843996814,6.606018843996814,6.170891560491283,6.329119992610379,7462.0
1998-04-13,6.250004607465525,6.368675402860369,6.250004607465525,6.368675402860369,55219.0
1998-04-14,6.42801209730588,6.467569305179535,6.388455291575321,6.42801209730588,254987.0
1998-04-15,6.428011478954241,6.487346882913776,6.428011478954241,6.487346882913776,16949.0
1998-04-16,6.625796587047697,6.6851319900404045,6.507125781062279,6.507125781062279,2665.0
1998-04-17,6.487346882913776,6.526904086982171,6.487346882913776,6.487346882913776,62574.0
1998-04-20,6.487346522918685,6.526903724791976,6.487346522918685,6.526903724791976,2025.0
1998-04-21,6.526904086982171,6.526904086982171,6.487346882913776,6.487346882913776,45625.0
1998-04-22,6.487346777207308,6.507125781062279,6.4280113742146,6.507125781062279,1279.0
1998-04-23,6.526904714846923,6.526904714846923,6.42801209730588,6.42801209730588,23239.0
1998-04-24,6.032439860848651,6.032439860848651,6.032439860848651,6.032439860848651,1173.0
1998-04-27,6.071999237158459,6.42801209730588,6.071999237158459,6.42801209730588,6609.0
1998-04-28,6.1313347540688365,6.329119992610379,6.1313347540688365,6.329119992610379,746.0
1998-04-29,6.329117606827245,6.329117606827245,6.032439860848651,6.032439860848651,5010.0
1998-04-30,6.329117606827245,6.329117606827245,6.032439860848651,6.032439860848651,2985.0
1998-05-01,6.032439860848651,6.032439860848651,6.032439860848651,6.032439860848651,3411.0
1998-05-04,6.131332442841516,6.131332442841516,5.933547680998738,6.032439860848651,1919.0
1998-05-05,5.933550184004951,6.151113634451762,5.834657560295266,5.834657560295266,18762.0
1998-05-06,5.913771721261069,5.913771721261069,5.913771721261069,5.913771721261069,12792.0
1998-05-07,5.933550184004951,5.933550184004951,5.834657560295266,5.834657560295266,1066.0
1998-05-08,5.933548233362555,5.933548233362555,5.933548233362555,5.933548233362555,10767.0
1998-05-11,5.933548233362555,5.933548233362555,5.933548233362555,5.933548233362555,3091.0
1998-05-12,5.933548233362555,5.933548233362555,5.933548233362555,5.933548233362555,533.0
1998-05-13,5.933550184004951,6.032442405571516,5.834657560295266,5.834657560295266,160540.0
1998-05-14,5.834657560295266,5.834657560295266,5.735764936585579,5.834657560295266,1279.0
1998-05-15,5.834657560295266,5.834657560295266,5.735764936585579,5.834657560295266,1492.0
1998-05-19,5.537978749410812,5.735763546762152,5.537978749410812,5.735763546762152,640.0
1998-05-20,5.834658274290117,5.834658274290117,5.537980768999363,5.537980768999363,2132.0
1998-05-21,5.537978956773298,5.537978956773298,5.34019374987312,5.439086755466249,10873.0
1998-05-22,5.439088535331226,5.537980768999363,5.379752712558537,5.537980768999363,9487.0
1998-05-25,5.537980768999363,5.537980768999363,5.537980768999363,5.537980768999363,0.0
1998-05-26,5.537978406386003,5.537978406386003,5.340193219142538,5.340193219142538,15777.0
1998-05-27,5.300638301160411,5.300638301160411,5.142410256157729,5.162188862318849,33153.0
1998-05-28,5.241299158508846,5.241299158508846,5.043514041799617,5.043514041799617,11726.0
1998-05-29,5.142406600154231,5.142406600154231,4.94462188558786,5.043514041799617,25158.0
1998-06-01,4.94462188558786,5.043514041799617,4.94462188558786,5.043514041799617,41574.0
1998-06-02,4.94462561981633,4.94462561981633,4.865511593813542,4.865511593813542,6929.0
1998-06-03,4.944625322763244,4.944625322763244,4.845732695665039,4.845732695665039,36884.0
1998-06-04,5.142409455598768,5.241302068865846,5.142409455598768,5.241302068865846,5437.0
1998-06-05,5.142408411587697,5.241301004777614,4.905066429217697,5.102851213454532,17482.0
1998-06-08,5.142407699744933,5.142407699744933,4.984179733401125,4.984179733401125,107346.0
1998-06-09,5.142410760053946,5.142410760053946,4.944625885491557,5.02373991574515,96686.0
1998-06-10,5.003958154340225,5.003958154340225,5.003958154340225,5.003958154340225,746.0
1998-06-11,4.944624323151135,5.0039597265574765,4.944624323151135,4.944624323151135,11193.0
1998-06-12,4.885290200850029,4.885290200850029,4.865511593813542,4.865511593813542,21427.0
1998-06-15,4.746839264156796,4.746839264156796,4.568832661054429,4.7270602611928245,4904.0
1998-06-16,4.6479483834776,4.687505599768763,4.608391167186436,4.608391167186436,11193.0
1998-06-17,4.588610297108344,4.746838682131925,4.588610297108344,4.746838682131925,79417.0
1998-06-18,4.746838433394353,4.746838433394353,4.667724043956718,4.667724043956718,16416.0
1998-06-19,4.667724043956718,4.667724043956718,4.549052861943228,4.667724043956718,199662.0
1998-06-22,4.667726047316896,4.845732695665039,4.647947843611764,4.845732695665039,34432.0
1998-06-23,4.944623975768216,4.944623975768216,4.628167976976165,4.647946577436425,9914.0
1998-06-24,4.944625322763244,4.944625322763244,4.7468404707099685,4.845732695665039,28036.0
1998-06-25,5.142408237190432,5.142408237190432,4.746838682131925,4.746838682131925,10234.0
1998-06-26,4.845731716045196,4.944624323151135,4.845731716045196,4.944624323151135,3305.0
1998-06-29,5.142407699744933,5.142407699744933,4.984179733401125,4.984179733401125,7569.0
1998-06-30,5.1424106278973,5.537980768999363,5.1424106278973,5.537980768999363,30488.0
1998-07-02,5.83465638397734,5.83465638397734,5.814878184937359,5.814878184937359,53833.0
1998-07-03,5.814878184937359,5.814878184937359,5.814878184937359,5.814878184937359,0.0
1998-07-06,5.537978956773298,5.537978956773298,5.439086755466249,5.439086755466249,27609.0
1998-07-07,5.439088338053033,5.439088338053033,5.14241044137975,5.14241044137975,30381.0
1998-07-08,5.241302068865846,5.241302068865846,5.241302068865846,5.241302068865846,4477.0
1998-07-09,5.241303263708609,5.537980768999363,5.241303263708609,5.537980768999363,10447.0
1998-07-10,5.34019374987312,5.537978956773298,5.34019374987312,5.439086755466249,16523.0
1998-07-13,5.577537781881338,5.577537781881338,4.766618921498711,5.14241044137975,33472.0
1998-07-14,5.181967843079092,5.537980768999363,5.181967843079092,5.537980768999363,21427.0
1998-07-15,5.340193219142538,5.43908621490727,5.340193219142538,5.340193219142538,43280.0
1998-07-16,5.261081871299505,5.537980768999363,5.241303263708609,5.537980768999363,5437.0
1998-07-17,5.458865764295611,5.636872396485459,5.458865764295611,5.636872396485459,17056.0
1998-07-20,5.537980768999363,5.537980768999363,5.537980768999363,5.537980768999363,36564.0
1998-07-21,5.439087485132234,5.537979699705899,5.2215236479267455,5.2215236479267455,23452.0
1998-07-22,5.537980150204642,5.537980150204642,5.43908792758638,5.458866130824156,25051.0
1998-07-23,5.439088535331226,5.537980768999363,5.439088535331226,5.537980768999363,39975.0
1998-07-24,5.537980768999363,5.537980768999363,5.439088535331226,5.537980768999363,12792.0
1998-07-27,5.439086755466249,5.439086755466249,5.439086755466249,5.439086755466249,5756.0
1998-07-28,5.439088535331226,5.537980768999363,5.439088535331226,5.537980768999363,2878.0
1998-07-29,5.478643153417421,5.478643153417421,5.439086755466249,5.439086755466249,1492.0
1998-07-30,5.439086756832237,5.439086756832237,5.162187547531056,5.201744749778242,6396.0
1998-07-31,5.162189235488197,5.577537984181155,5.162189235488197,5.537980768999363,14924.0
1998-08-04,5.913771244653579,5.913771244653579,5.537979778364089,5.636872396485459,5010.0
1998-08-05,5.636870543996459,5.636870543996459,5.478642165716238,5.478642165716238,7675.0
1998-08-06,5.340193219142538,5.340193219142538,5.340193219142538,5.340193219142538,2025.0
1998-08-07,5.34019374987312,5.439086755466249,5.142408945115983,5.439086755466249,20467.0
1998-08-10,5.340195303685448,5.340195303685448,5.043517809155321,5.14241044137975,16630.0
1998-08-11,5.083075337899548,5.083075337899548,4.944625885491557,5.02373991574515,36777.0
1998-08-12,4.944624323151135,5.023738328407275,4.944624323151135,4.944624323151135,21427.0
1998-08-13,5.340195303685448,5.340195303685448,4.8259543399761045,5.14241044137975,8421.0
1998-08-14,5.142409135219959,5.142409135219959,4.944624323151135,4.944624323151135,8315.0
1998-08-17,4.944624687890463,4.944624687890463,4.8259534701809645,4.905067481272935,9807.0
1998-08-18,4.905067481272935,4.944624687890463,4.885289280107256,4.905067481272935,14071.0
1998-08-19,4.944624323151135,5.142409135219959,4.845731716045196,4.944624323151135,19188.0
1998-08-20,4.825953114195397,4.944624323151135,4.667725103683117,4.944624323151135,18548.0
1998-08-21,4.845732986777056,4.905068405743356,4.647948122841666,4.865511593813542,30914.0
1998-08-24,4.9446255122193685,4.9446255122193685,4.647948021700521,4.825954274725939,11833.0
1998-08-25,4.825954379740568,5.023739645819118,4.825954379740568,4.865511593813542,13112.0
1998-08-26,4.647948122841666,4.885290200850029,4.647948122841666,4.865511593813542,18122.0
1998-08-27,4.628167493899985,4.746838682131925,4.628167493899985,4.746838682131925,9807.0
1998-08-28,4.667723943030514,4.746838330757526,4.667723943030514,4.687502942105222,12685.0
1998-08-31,4.628168890192584,4.687504703281327,4.549054472740925,4.549054472740925,160646.0
1998-09-01,4.549054472740925,4.746840114226967,4.351269635541096,4.549054472740925,29741.0
1998-09-02,4.667725696775308,4.667725696775308,4.549054472740925,4.549054472740925,45092.0
1998-09-03,4.450160912623568,4.84573086982506,4.450160912623568,4.746838682131925,1919.0
1998-09-04,4.746838682131925,4.746838682131925,4.647946092295806,4.746838682131925,34325.0
1998-09-08,4.944624323151135,5.04351652811402,4.944624323151135,4.944624323151135,12366.0
1998-09-09,4.786397567810755,4.94462561981633,4.786397567810755,4.865511593813542,18442.0
1998-09-10,4.94462479855111,4.94462479855111,4.806175376577436,4.806175376577436,3731.0
1998-09-11,4.845730193542335,5.003958154340225,4.786394808778857,5.003958154340225,8528.0
1998-09-14,5.0435149434682325,5.0435149434682325,5.003958154340225,5.003958154340225,2025.0
1998-09-15,4.825954274725939,4.825954274725939,4.825954274725939,4.825954274725939,2132.0
1998-09-16,4.984179558704756,5.003958154340225,4.984179558704756,5.003958154340225,263302.0
1998-09-17,5.1028532696787465,5.1028532696787465,4.865511593813542,4.865511593813542,72914.0
1998-09-18,4.905068405743356,5.003961038782631,4.865511593813542,4.865511593813542,19934.0
1998-09-21,4.964402522857879,4.964402522857879,4.865510317894994,4.944624323151135,5330.0
1998-09-22,4.944624323151135,4.964402522857879,4.885288919744793,4.944624323151135,7462.0
1998-09-23,4.964401824274447,5.102851213454532,4.964401824274447,5.102851213454532,31873.0
1998-09-24,4.984179558704756,5.0435149434682325,4.984179558704756,5.003958154340225,17376.0
1998-09-25,4.984179558704756,5.023736749975693,4.984179558704756,5.003958154340225,10873.0
1998-09-28,5.102851235736181,5.340193219142538,5.102851235736181,5.340193219142538,5756.0
1998-09-29,5.340193751214273,5.340193751214273,5.102851744160277,5.201744749778242,23026.0
1998-09-30,5.102853227632715,5.14241044137975,5.043517809155321,5.14241044137975,65239.0
1998-10-01,5.14241044137975,5.14241044137975,5.14241044137975,5.14241044137975,22386.0
1998-10-02,5.142408434042074,5.340193219142538,5.142408434042074,5.340193219142538,6929.0
1998-10-05,5.142408434042074,5.340193219142538,5.142408434042074,5.340193219142538,12259.0
1998-10-06,5.537978862879392,5.834656266056588,5.537978862879392,5.775320865849755,8208.0
1998-10-07,5.735764944766584,5.775322155164129,5.6368727230589695,5.696208136512163,74727.0
1998-10-08,5.542598268208287,5.740548048242039,5.542598268208287,5.740548048242039,27716.0
1998-10-09,5.582185590454175,5.700955316803336,5.582185590454175,5.6019802765268585,7888.0
1998-10-13,5.542597292769204,5.542597292769204,5.364442240357319,5.542597292769204,2878.0
1998-10-14,5.601982594994355,5.601982594994355,5.384237738251624,5.384237738251624,15777.0
1998-10-15,5.384238288961292,5.4436235852657,5.344648091425021,5.4436235852657,49143.0
1998-10-16,5.38423776916511,5.463417754115116,5.38423776916511,5.463417754115116,7036.0
1998-10-19,5.542597292769204,5.542597292769204,5.483212006979641,5.542597292769204,41467.0
1998-10-20,5.661367667404631,5.938497823416962,5.661367667404631,5.918702726027844,46264.0
1998-10-21,5.918702751820684,5.938497849296067,5.918702751820684,5.938497849296067,120565.0
1998-10-22,5.938497406431926,6.017677387950156,5.938497406431926,6.017677387950156,4264.0
1998-10-23,5.938498805574491,6.235423705605364,5.938498805574491,6.136448604768902,31021.0
1998-10-26,6.136447704951251,6.3343978775977625,6.136447704951251,6.294807682077079,32300.0
1998-10-27,6.294806699059122,6.294806699059122,6.176036533523069,6.275011604390048,28675.0
1998-10-28,6.136448101287319,6.176037896886543,6.136448101287319,6.176037896886543,18655.0
1998-10-29,6.136448154172875,6.136448154172875,6.096858358232455,6.096858358232455,17696.0
1998-10-30,6.096857939480493,6.433372590535839,6.077062841630633,6.433372590535839,13112.0
1998-11-02,6.17603847829212,6.334398883032334,6.17603847829212,6.334398883032334,6503.0
1998-11-03,6.136448678965954,6.334398883032334,6.136448678965954,6.334398883032334,12152.0
1998-11-04,6.433373582587008,6.433373582587008,6.235423780999144,6.334398883032334,15990.0
1998-11-05,5.9384979616385225,6.433372590535839,5.9384979616385225,6.433372590535839,7036.0
1998-11-06,6.334397906243449,6.433372590535839,6.334397906243449,6.433372590535839,10767.0
1998-11-09,6.433373582587008,6.433373582587008,6.334398883032334,6.334398883032334,10340.0
1998-11-10,6.334398883032334,6.334398883032334,6.334398883032334,6.334398883032334,49249.0
1998-11-11,6.334397957017627,6.5323477296675545,6.334397957017627,6.5323477296675545,5756.0
1998-11-12,6.294808637342099,6.532348639078585,6.294808637342099,6.492758437549914,34858.0
1998-11-13,6.294807682077079,6.294807682077079,6.294807682077079,6.294807682077079,107.0
1998-11-16,6.294807198513061,6.294807198513061,6.235422312272408,6.235422312272408,19401.0
1998-11-17,6.235422312272408,6.235422312272408,6.136447233552369,6.235422312272408,17696.0
1998-11-18,6.215628604942369,6.215628604942369,6.136448604768902,6.136448604768902,55539.0
1998-11-19,6.136448678965954,6.334398883032334,6.136448678965954,6.334398883032334,44665.0
1998-11-20,5.9429541828609,6.042003137295584,5.9429541828609,6.042003137295584,18229.0
1998-11-23,6.042003576076334,6.24010230489292,6.042003576076334,6.24010230489292,35285.0
1998-11-24,6.042003952930843,6.042003952930843,5.942954985125127,5.942954985125127,96580.0
1998-11-25,5.9429541828609,6.141052494510741,5.9429541828609,6.042003137295584,7675.0
1998-11-26,6.18067199572852,6.18067199572852,6.042003137295584,6.042003137295584,4584.0
1998-11-27,6.0420050073772895,6.200484269641285,5.903336106024467,5.903336106024467,21107.0
1998-11-30,5.744857207918344,6.200484227955376,5.744857207918344,5.764667165915735,33153.0
1998-12-01,5.764666382994315,5.88352571205533,5.744856427687389,5.88352571205533,14924.0
1998-12-02,5.744856294737194,5.883525575895983,5.744856294737194,5.744856294737194,23985.0
1998-12-03,5.645804860979521,5.744853786414001,5.546755532764686,5.606184968581445,236439.0
1998-12-04,5.546759967912171,5.843907787373476,5.546759967912171,5.843907787373476,114169.0
1998-12-07,5.883525523885592,5.942954985125127,5.74485624395264,5.942954985125127,332912.0
1998-12-08,5.982575260083927,6.200483983917624,5.942955748429078,6.160864069482196,1386.0
1998-12-09,5.942954390168925,5.942954390168925,5.645806710938526,5.645806710938526,204246.0
1998-12-10,5.645806710938526,5.942954390168925,5.645806710938526,5.645806710938526,533.0
1998-12-11,5.586377255648545,5.645806710938526,5.586377255648545,5.645806710938526,115661.0
1998-12-14,5.843907787373476,5.843907787373476,5.843907787373476,5.843907787373476,746.0
1998-12-15,5.744856294737194,5.903335127963926,5.744856294737194,5.744856294737194,118752.0
1998-12-16,5.863714173553003,5.863714173553003,5.784475173837855,5.784475173837855,73021.0
1998-12-17,5.784476053115614,5.824095961776129,5.784476053115614,5.824095961776129,17696.0
1998-12-18,5.784475173837855,5.942953978829067,5.784475173837855,5.784475173837855,247952.0
1998-12-21,5.824096114131091,5.942955037660875,5.744856294737194,5.744856294737194,27716.0
1998-12-22,5.744856294737194,5.744856294737194,5.744856294737194,5.744856294737194,5437.0
1998-12-23,5.744856294737194,5.843905666199035,5.744856294737194,5.744856294737194,17376.0
1998-12-24,5.744856294737194,5.744856294737194,5.744856294737194,5.744856294737194,1919.0
1998-12-29,5.744855521009414,5.744855521009414,5.6458065656682,5.68542606724859,21427.0
1998-12-30,5.645808378225016,5.725047809605671,5.645808378225016,5.725047809605671,426.0
1998-12-31,5.74485624395264,5.942954985125127,5.645807276146923,5.942954985125127,18442.0
1999-01-04,5.903335638744561,6.061814485683528,5.903335638744561,6.061814485683528,21000.0
1999-01-05,5.9429541828609,6.1014329932929625,5.9429541828609,6.042003137295584,15031.0
1999-01-06,6.101436085537591,6.101436085537591,5.843907787373476,5.843907787373476,94554.0
1999-01-07,5.66561682803975,5.942954985125127,5.66561682803975,5.942954985125127,35604.0
1999-01-08,5.9429541828609,6.042003137295584,5.9429541828609,6.042003137295584,9594.0
1999-01-11,5.942955037660875,6.042004006342185,5.348659211670364,5.744856294737194,145083.0
1999-01-12,5.744855437731097,5.744855437731097,5.546757127139858,5.546757127139858,67691.0
1999-01-13,5.5467573452183245,5.744855663598074,5.467517937310328,5.467517937310328,46371.0
1999-01-14,5.46751848964779,5.942954985125127,5.46751848964779,5.942954985125127,640.0
1999-01-15,5.942954151102807,5.942954151102807,5.546757127139858,5.546757127139858,746.0
1999-01-18,6.042004799157734,6.2401035680754005,6.002385689823135,6.002385689823135,19508.0
1999-01-19,6.121242756038871,6.141052708729027,5.566567302958388,5.645806710938526,47117.0
1999-01-20,5.942954151102807,5.962764102996071,5.467517722347268,5.546757127139858,11726.0
1999-01-21,5.744858379959482,5.942957194787471,5.546759967912171,5.843907787373476,55219.0
1999-01-22,5.942954985125127,5.942954985125127,5.843905614538883,5.942954985125127,24625.0
1999-01-25,5.843905651945298,5.942955023165549,5.843905651945298,5.923145068365393,2452.0
1999-01-26,5.863715795295596,5.94295562248722,5.863715795295596,5.863715795295596,3305.0
1999-01-27,5.843905666199035,5.863715218266978,5.744856294737194,5.744856294737194,25371.0
1999-01-28,5.744856294737194,5.843905666199035,5.744856294737194,5.744856294737194,3198.0
1999-01-29,5.744855437731097,5.923144199209541,5.546757127139858,5.546757127139858,10767.0
1999-02-01,5.546757954594043,5.942955037660875,5.546757954594043,5.744856294737194,2878.0
1999-02-02,5.942954151102807,5.942954151102807,5.546757127139858,5.546757127139858,5010.0
1999-02-03,5.645806710938526,5.645806710938526,5.645806710938526,5.645806710938526,1173.0
1999-02-04,5.942954985125127,5.942954985125127,5.942954985125127,5.942954985125127,213.0
1999-02-05,5.9231450304517725,5.942954985125127,5.843905614538883,5.942954985125127,1173.0
1999-02-08,5.784476153299347,5.942954985125127,5.784476153299347,5.942954985125127,16203.0
1999-02-09,5.942955175195566,5.942955175195566,5.88352571205533,5.88352571205533,5863.0
1999-02-10,5.942955037660875,5.942955037660875,5.744856294737194,5.744856294737194,131758.0
1999-02-11,5.903335127963926,5.903335127963926,5.744856294737194,5.744856294737194,3198.0
1999-02-12,5.744856294737194,5.744856294737194,5.744856294737194,5.744856294737194,1706.0
1999-02-15,5.744856294737194,5.744856294737194,5.744856294737194,5.744856294737194,8741.0
1999-02-16,5.744856280725046,5.923145068365393,5.744856280725046,5.923145068365393,2558.0
1999-02-17,5.744857207918344,5.843906595124706,5.744857207918344,5.764667165915735,22599.0
1999-02-18,5.784475173837855,5.784475173837855,5.744855271199823,5.784475173837855,5330.0
1999-02-19,5.744856294737194,5.784476204434143,5.744856294737194,5.744856294737194,40828.0
1999-02-22,5.744855218226572,5.744855218226572,5.625996316969389,5.625996316969389,1386.0
1999-02-23,5.62599694176089,5.62599694176089,5.586377437868729,5.586377437868729,1599.0
1999-02-24,5.586376556512918,5.586376556512918,5.348657959542523,5.348657959542523,21746.0
1999-02-25,5.348660025486058,5.348660025486058,5.150561655201608,5.150561655201608,4477.0
1999-02-26,5.051512464867744,5.150561855247303,4.754365099290285,5.091132382131811,7995.0
1999-03-01,5.091132266281488,5.130752182643991,5.091132266281488,5.1109418216821405,6289.0
1999-03-02,5.130750173341646,5.130750173341646,4.972270972735795,4.972270972735795,34325.0
1999-03-03,4.972272304070941,5.348659448989536,4.972272304070941,5.190181011511672,73767.0
1999-03-04,5.17037053435874,5.526947687589528,5.17037053435874,5.526947687589528,2772.0
1999-03-05,5.526945586565649,5.725044242995318,5.526945586565649,5.606184968581445,11726.0
1999-03-08,5.606187416358936,5.982574544577293,5.606187416358936,5.744856294737194,33153.0
1999-03-09,5.665617975475163,5.705237892845938,5.665617975475163,5.705237892845938,16843.0
1999-03-10,5.665616063214556,6.042003137295584,5.665616063214556,6.042003137295584,10660.0
1999-03-11,6.04200391451339,6.141053284469838,5.96276490188486,5.96276490188486,12046.0
1999-03-12,6.04200391451339,6.04200391451339,5.96276490188486,5.96276490188486,2239.0
1999-03-15,6.042004006342185,6.042004006342185,5.744856294737194,5.744856294737194,54259.0
1999-03-16,6.042003137295584,6.042003137295584,5.843904825645744,6.042003137295584,19295.0
1999-03-17,5.9429541828609,6.042003137295584,5.9429541828609,6.042003137295584,26117.0
1999-03-18,6.042003576076334,6.24010230489292,6.042003576076334,6.24010230489292,241236.0
1999-03-19,6.141052940484627,6.24010230489292,6.141052940484627,6.24010230489292,79737.0
1999-03-22,6.24010269410333,6.24010269410333,5.942954985125127,5.942954985125127,3198.0
1999-03-23,5.982576716084662,5.982576716084662,5.843907787373476,5.843907787373476,10234.0
1999-03-24,5.942954985125127,6.042003952930843,5.9033350757784175,5.942954985125127,6076.0
1999-03-25,6.042003952930843,6.042003952930843,5.942954985125127,5.942954985125127,959.0
1999-03-26,5.942955046645949,6.141053387088601,5.942955046645949,6.081623925233858,24092.0
1999-03-29,6.042003137295584,6.141052494510741,5.9429541828609,6.042003137295584,144123.0
1999-03-30,5.9429542910862185,6.141052606343568,5.9429542910862185,6.022193697745254,63960.0
1999-03-31,6.04200523827439,6.141054629931866,5.982575764392149,6.141054629931866,25584.0
1999-04-01,6.141054539908819,6.3391533203198,5.942956162278447,6.3391533203198,12259.0
1999-04-05,6.358963237079532,6.358963237079532,6.358963237079532,6.358963237079532,2985.0
1999-04-06,6.339153413246819,6.4382024021236814,6.141054629931866,6.141054629931866,61402.0
1999-04-07,6.141054183616568,6.141054183616568,5.9429558174794845,6.002385689823135,12579.0
1999-04-08,5.942954614448543,6.24010230489292,5.942954614448543,6.24010230489292,1599.0
1999-04-09,6.240103695428682,6.339153081908998,6.141054308948366,6.259913653280864,110651.0
1999-04-12,6.240102374941704,6.378771245001651,6.101433504881756,6.378771245001651,16416.0
1999-04-13,6.3787724397576575,6.458011866459393,6.3787724397576575,6.458011866459393,1599.0
1999-04-14,6.53725057907952,6.636299952332403,6.53725057907952,6.53725057907952,54046.0
1999-04-15,6.636300764088779,6.735349746676856,6.636300764088779,6.735349746676856,45625.0
1999-04-16,6.636299175529715,6.834397898847313,6.636299175529715,6.834397898847313,153184.0
1999-04-19,6.874018209576184,6.933447675924793,6.874018209576184,6.874018209576184,66732.0
1999-04-20,6.834398080579366,6.913637088676844,6.814587724384244,6.913637088676844,526711.0
1999-04-21,6.834398080579366,6.913637088676844,6.834398080579366,6.913637088676844,16523.0
1999-04-22,6.933448914274192,6.933448914274192,6.735350523470593,6.933448914274192,82508.0
1999-04-23,6.814589960348159,6.933448914274192,6.814589960348159,6.933448914274192,5437.0
1999-04-26,6.834400323043344,7.032498311066308,6.834400323043344,6.933448914274192,1919.0
1999-04-27,6.933447886037318,7.131546650243317,6.933447886037318,7.131546650243317,48716.0
1999-04-28,7.190976433222066,7.527744508228585,7.190976433222066,7.527744508228585,38483.0
1999-04-29,7.547559321588462,8.122044874277014,7.547559321588462,8.122044874277014,85706.0
1999-04-30,8.122036502297819,8.320135208995131,7.923938601161424,8.08241740540709,127920.0
1999-05-03,7.923942076018694,8.022991472803117,7.923942076018694,8.022991472803117,7142.0
1999-05-04,7.923942663755734,7.963562586520458,7.824893259624589,7.824893259624589,60122.0
1999-05-05,8.003181703723854,8.003181703723854,7.805083701022891,7.824893259624589,32620.0
1999-05-06,7.725843855493443,7.923942663755734,7.725843855493443,7.824893259624589,17056.0
1999-05-07,7.725843855493443,7.923942663755734,7.725843855493443,7.824893259624589,8421.0
1999-05-10,8.003178511317723,8.022988867578551,7.824890138336314,7.923939502957432,20254.0
1999-05-11,7.923946768946571,8.122044874277014,7.923946768946571,8.122044874277014,42640.0
1999-05-12,7.923942663755734,7.923942663755734,7.824893259624589,7.824893259624589,6822.0
1999-05-13,7.72584283023156,7.923941612205052,7.72584283023156,7.8645121387252495,83255.0
1999-05-14,7.824890138336314,8.082418325239022,7.824890138336314,7.923939502957432,2558.0
1999-05-17,7.923946768946571,8.122044874277014,7.923946768946571,8.122044874277014,10234.0
1999-05-18,7.923939502957432,7.923939502957432,7.923939502957432,7.923939502957432,177382.0
1999-05-19,7.923939502957432,7.923939502957432,7.884319595996783,7.923939502957432,24625.0
1999-05-20,7.923939502957432,8.042798418278373,7.923939502957432,7.923939502957432,3944.0
1999-05-21,7.923941015590026,7.923941015590026,7.884321101066176,7.884321101066176,53300.0
1999-05-25,7.904132056232191,7.904132056232191,7.606983883271953,7.8645121387252495,22919.0
1999-05-26,7.725842721407115,7.805082555304845,7.725842721407115,7.725842721407114,12259.0
1999-05-27,7.527744508228585,7.527744508228585,7.527744508228585,7.527744508228585,8208.0
1999-05-28,7.725843855493443,7.824893259624589,7.527745852792479,7.824893259624589,7675.0
1999-05-31,7.923939502957432,7.923939502957432,7.745650324415016,7.923939502957432,2878.0
1999-06-01,7.725843855493443,7.824893259624589,7.686223932728719,7.824893259624589,14924.0
1999-06-02,7.824890138336314,7.923939502957432,7.824890138336314,7.923939502957432,97539.0
1999-06-03,7.923942663755734,7.923942663755734,7.824893259624589,7.824893259624589,13325.0
1999-06-04,7.923942663755734,7.963562586520458,7.824893259624589,7.824893259624589,13751.0
1999-06-07,7.824888180038698,7.923937519871209,7.725838840206188,7.765458737251353,17376.0
1999-06-08,7.8645121387252495,7.923941612205052,7.8645121387252495,7.8645121387252495,112570.0
1999-06-09,7.86451202794754,7.923941500590233,7.725842721407115,7.725842721407114,22493.0
1999-06-10,7.725842721407115,7.725842721407115,7.725842721407115,7.725842721407114,55219.0
1999-06-11,7.646601046562295,7.785269499548002,7.329643431793635,7.329643431793635,7355.0
1999-06-14,7.52774214241428,7.52774214241428,7.329643431793635,7.329643431793635,14071.0
1999-06-15,7.329646251615872,7.507934676428063,7.329646251615872,7.468314757949384,35818.0
1999-06-16,7.527744508228585,7.626793089106896,7.428694316227907,7.527744508228585,92316.0
1999-06-17,7.606981312011098,7.606981312011098,7.488122405227383,7.606981312011098,14391.0
1999-06-18,7.527741944737958,7.824889197304993,7.527741944737958,7.587171395251364,1599.0
1999-06-21,7.606981312011098,7.606981312011098,7.606981312011098,7.606981312011098,64919.0
1999-06-22,7.626794005100253,7.824892801771308,7.626794005100253,7.66641392554672,1599.0
1999-06-23,7.646603693070592,7.8248921109986735,7.646603693070592,7.725842721407114,76539.0
1999-06-24,7.626792183189639,7.72584155786396,7.626792183189639,7.626792183189639,3198.0
1999-06-25,7.626793331815556,7.725842721407115,7.626793331815556,7.725842721407114,54686.0
1999-06-28,7.725840773715194,7.923939502957432,7.725840773715194,7.923939502957432,69823.0
1999-06-29,8.082418325239022,8.082418325239022,7.923939502957432,7.923939502957432,7675.0
1999-06-30,7.963561995844716,8.300329300462744,7.923942076018694,8.022991472803117,80376.0
1999-07-02,7.923939502957432,7.923939502957432,7.923939502957432,7.923939502957432,72488.0
1999-07-05,8.122039534703001,8.320138315361508,8.122039534703001,8.320138315361508,5437.0
1999-07-06,8.320137465570042,8.320137465570042,8.141849064523905,8.141849064523905,26757.0
1999-07-07,8.161659391161008,8.161659391161008,7.725842721407115,7.725842721407114,10553.0
1999-07-08,7.824888180038698,8.02298685970372,7.765458737251353,7.765458737251353,348156.0
1999-07-09,7.8645121387252495,7.923941612205052,7.8645121387252495,7.8645121387252495,64173.0
1999-07-12,7.8645121387252495,7.923941612205052,7.8645121387252495,7.8645121387252495,29635.0
1999-07-13,7.923940307212601,7.923940307212601,7.626792183189639,7.626792183189639,260530.0
1999-07-14,7.646601216125986,7.725840218794814,7.606981312011098,7.606981312011098,38909.0
1999-07-15,7.606984379554729,7.606984379554729,7.547554902197723,7.547554902197723,2132.0
1999-07-16,7.547554303479034,7.923941500590233,7.527744747785205,7.725842721407114,21533.0
1999-07-19,7.686222804458249,7.923941500590233,7.686222804458249,7.725842721407114,37310.0
1999-07-20,7.725843284935823,7.725843284935823,7.686223365097051,7.68622336509705,65772.0
1999-07-21,7.725843282449846,8.022991472803117,7.725843282449846,8.022991472803117,506670.0
1999-07-22,8.122037426638663,8.122037426638663,7.824890138336314,7.923939502957432,13005.0
1999-07-23,7.923940615382916,7.923940615382916,7.824891236856461,7.844700790337304,8635.0
1999-07-26,7.725843282449846,8.022991472803117,7.725843282449846,8.022991472803117,38909.0
1999-07-27,8.022996224392665,8.122044874277014,7.923946768946571,8.122044874277014,7142.0
1999-07-28,8.122037383053152,8.61728420350109,8.122037383053152,8.61728420350109,15031.0
1999-07-29,8.518237482958844,8.518237482958844,8.320138693301748,8.518237482958844,61828.0
1999-07-30,8.419188853578982,8.51823825741282,8.419188853578982,8.419188853578982,39762.0
1999-08-03,8.676717142434695,8.676717142434695,8.419188853578982,8.419188853578982,1812.0
1999-08-04,8.28052033266067,8.47861833476702,8.28052033266067,8.419188853578982,114808.0
1999-08-05,8.419188853578982,8.419188853578982,8.419188853578982,8.419188853578982,24305.0
1999-08-06,8.518234121399745,8.716332832880951,8.478614217991316,8.716332832880951,60549.0
1999-08-09,9.1125302871845,9.1125302871845,8.914431557509747,9.072910380137348,31447.0
1999-08-10,9.072910380137348,9.072910380137348,9.072910380137348,9.072910380137348,55432.0
1999-08-11,9.1125302871845,9.1125302871845,8.914431557509747,9.072910380137348,11619.0
1999-08-12,8.716332006117643,9.211577932284555,8.716332006117643,9.033289592199074,86239.0
1999-08-13,9.152149161815805,9.290817612496712,8.914430551909946,9.112529259238007,19614.0
1999-08-16,9.112530956726957,10.103023872316095,9.092721404528376,9.82568530816961,219383.0
1999-08-17,10.103025859441496,10.301123837073598,9.984166106188756,10.003976467844826,230363.0
1999-08-18,9.984165097128235,10.003975456782149,9.508728548851488,9.508728548851488,132184.0
1999-08-19,9.548353455306769,9.805881820976678,9.508733520843345,9.746452322062323,52660.0
1999-08-20,9.90492792609582,9.90492792609582,9.865308004945495,9.865308004945495,31980.0
1999-08-23,9.90492328298934,9.90492328298934,9.112529259238007,9.112529259238007,10873.0
1999-08-24,9.152147799991791,9.271006684478262,9.053098461066131,9.271006684478262,126961.0
1999-08-25,9.885114430897238,9.885114430897238,9.310629381254149,9.310629381254149,68544.0
1999-08-26,9.389869146532398,9.389869146532398,9.112531375210528,9.211580751874289,324704.0
1999-08-27,9.290817138648304,9.46910628837486,9.290817138648304,9.449295935315863,5223.0
1999-08-30,9.370056023403915,9.370056023403915,9.271006684478262,9.271006684478262,4797.0
1999-08-31,9.271008063988274,9.271008063988274,8.993670357065538,9.112529259238007,95620.0
1999-09-01,9.112529317212196,9.112529317212196,8.914430608623823,8.934240962819214,20787.0
1999-09-02,9.112529259238007,9.112529259238007,8.954050454487742,9.112529259238007,22706.0
1999-09-03,9.01348676509166,9.21158562317854,9.01348676509166,9.17196569044886,9594.0
1999-09-07,9.587967286273177,9.587967286273177,9.211580162374627,9.231389714215217,13538.0
1999-09-08,9.211579723619847,9.271009181871992,9.1125303580126,9.251199630974948,77925.0
1999-09-09,9.409679252044867,9.508727820482733,9.310629878045924,9.46910871533202,31127.0
1999-09-10,9.4096799728265,9.508728548851488,9.4096799728265,9.508728548851488,8102.0
1999-09-13,9.152148610540328,9.449295848072977,9.152148610540328,9.350247305936003,4051.0
1999-09-14,9.469106200949064,9.469106200949064,9.350247305936003,9.350247305936003,34965.0
1999-09-15,9.310629381254149,9.409678749968071,9.310629381254149,9.310629381254149,63320.0
1999-09-16,9.310631542922607,9.310631542922607,9.191771789533362,9.191771789533362,76752.0
1999-09-17,9.231389714215217,9.231389714215217,9.19176980497299,9.231389714215217,10020.0
1999-09-20,9.231388161410475,9.231388161410475,9.112529259238007,9.112529259238007,16843.0
1999-09-21,8.914433714319188,9.1125324919231,8.320138187068656,8.815384325517233,108092.0
1999-09-22,8.716333567590677,8.716333567590677,8.61728420350109,8.61728420350109,8635.0
1999-09-23,8.716335876678523,8.716335876678523,8.320138315361508,8.320138315361508,24305.0
1999-09-24,8.518242696061389,8.518242696061389,7.923946768946571,8.122044874277014,310526.0
1999-09-27,8.320138693301748,8.716336272615939,8.122039903644652,8.518237482958844,258505.0
1999-09-28,8.51823825741282,8.51823825741282,8.320139449745145,8.419188853578982,101590.0
1999-09-29,8.518235651125229,8.518235651125229,8.478615740601763,8.478615740601763,126001.0
1999-09-30,8.320136904068969,8.518235651125229,8.320136904068969,8.478615740601763,26117.0
1999-10-01,8.518232939894055,8.518232939894055,8.22108491388761,8.22108491388761,101910.0
1999-10-04,8.221088925032253,8.419187705690762,8.221088925032253,8.320138315361508,41041.0
1999-10-05,8.22108491388761,8.22108491388761,8.161655469798486,8.22108491388761,3411.0
1999-10-06,8.221089298473201,8.518237482958844,8.221089298473201,8.518237482958844,187829.0
1999-10-07,8.419187705690762,8.518237096020014,8.320138315361508,8.320138315361508,119605.0
1999-10-08,8.35975810370168,8.815384325517233,8.320138187068656,8.815384325517233,140072.0
1999-10-12,8.815382126119262,8.815382126119262,8.61728420350109,8.61728420350109,17909.0
1999-10-13,8.81538138306062,8.81538138306062,8.676712929472522,8.716332832880951,153291.0
1999-10-14,8.240896408662616,8.716332832880951,8.240896408662616,8.716332832880951,3518.0
1999-10-15,8.716333567590677,8.716333567590677,8.518234839411502,8.61728420350109,32087.0
1999-10-18,8.597478104416584,8.597478104416584,8.320139451402078,8.597478104416584,10127.0
1999-10-19,8.557856362059503,8.557856362059503,8.419187065038253,8.557856362059503,6503.0
1999-10-20,8.518236807745144,8.577666278819237,8.438996975938895,8.577666278819237,10660.0
1999-10-21,8.379568930933182,8.419188853578982,8.379568930933182,8.419188853578982,9168.0
1999-10-22,8.51823644783041,8.597476276288596,8.51823644783041,8.557856362059503,36457.0
1999-10-25,8.557855561648699,8.676714487658025,8.320136904068969,8.478615740601763,7888.0
1999-10-26,8.438997644871504,8.518237482958844,8.28051957981933,8.518237482958844,170560.0
1999-10-27,8.320139451402078,8.597478104416584,8.320139451402078,8.597478104416584,853.0
1999-10-28,8.597476759109677,8.597476759109677,8.399377982400441,8.399377982400441,2025.0
1999-10-29,8.498427288470323,8.498427288470323,7.923942076018694,8.022991472803117,3624.0
1999-11-01,7.923939793397864,7.983369253236633,7.923939793397864,7.983369253236633,8421.0
1999-11-02,8.122035571885462,8.22108491388761,8.122035571885462,8.22108491388761,9594.0
1999-11-03,8.022996224392665,8.122044874277014,7.923946768946571,8.122044874277014,29315.0
1999-11-04,8.221094329723108,8.221094329723108,8.122044874277014,8.122044874277014,6716.0
1999-11-05,8.122037426638663,8.122037426638663,7.626791409094076,7.923939502957432,3731.0
1999-11-08,7.884317622826044,8.082416302491065,7.725838840206188,7.765458737251353,9914.0
1999-11-09,7.824893259624589,7.824893259624589,7.725843855493443,7.824893259624589,4584.0
1999-11-10,7.52774483983734,8.181469852462179,7.52774483983734,8.181469852462179,333765.0
1999-11-11,7.923937693441988,8.22108491388761,7.5673602233464194,8.22108491388761,4157.0
1999-11-12,7.923937693441988,8.22108491388761,7.923937693441988,8.22108491388761,16097.0
1999-11-15,8.419184765659141,8.716332832880951,8.12203669843733,8.716332832880951,6076.0
1999-11-16,8.51823703257838,8.51823703257838,7.725842721407115,7.725842721407114,15990.0
1999-11-17,7.923942663755734,8.02299206788688,7.824893259624589,7.824893259624589,38802.0
1999-11-18,8.022989681886923,8.022989681886923,7.626792183189639,7.626792183189639,4157.0
1999-11-19,7.686222223346735,7.686222223346735,7.131546650243317,7.131546650243317,8635.0
1999-11-22,7.626793571530703,7.626793571530703,6.973068546352854,7.032498020863456,18229.0
1999-11-23,7.1315445103530095,7.1315445103530095,6.695728004319775,6.695728004319775,15244.0
1999-11-24,6.735347503604408,6.735347503604408,6.537249201620335,6.695728004319775,9061.0
1999-11-25,6.695728631412798,6.834397898847313,6.5372498138709165,6.834397898847313,12366.0
1999-11-26,6.834399534826108,6.834399534826108,6.735349746676856,6.735349746676856,5756.0
1999-11-29,6.735348922804747,6.735348922804747,6.53725057907952,6.53725057907952,36670.0
1999-11-30,6.735350075580542,6.735350075580542,6.240103930114309,6.3391533203198,12472.0
1999-12-01,6.339151208941055,6.339151208941055,6.042003137295584,6.042003137295584,32620.0
1999-12-02,6.180672830083267,6.200483187537149,5.9033350757784175,5.942954985125127,20894.0
1999-12-03,6.061813907604197,6.061813907604197,5.883525523885592,5.942954985125127,62148.0
1999-12-06,6.002385017304966,6.002385017304966,5.348659314233521,5.3882792246902005,127600.0
1999-12-07,5.348658246455825,5.526947002357188,5.071320942527905,5.269419246922396,476502.0
1999-12-08,5.249610801989059,5.249610801989059,5.071322397709505,5.229800845031139,34752.0
1999-12-09,5.209989516407259,5.4278973576058425,5.150559665774443,5.348657959542523,149560.0
1999-12-10,5.393472087100493,6.047827000856381,5.393472087100493,6.047827000856381,293896.0
1999-12-13,6.047827466716541,6.047827466716541,5.690906613826197,5.750393355446464,72062.0
1999-12-14,5.730564595266885,5.750393239962932,5.651248806976492,5.651248806976492,9594.0
1999-12-15,5.948683220507432,5.948683220507432,5.552104258506519,5.552104258506519,83681.0
1999-12-16,5.651250858211543,6.146974412582774,5.651250858211543,6.146974412582774,18122.0
1999-12-17,6.146974514226784,6.265948443398025,5.948685169833231,6.265948443398025,33579.0
1999-12-20,6.265948443398025,6.265948443398025,6.107316806615628,6.265948443398025,8848.0
1999-12-21,6.265948443398025,6.285777095619159,6.107316806615628,6.265948443398025,6609.0
1999-12-22,6.265948443398025,6.265948443398025,6.246119388008005,6.265948443398025,140179.0
1999-12-23,5.948685169833231,6.265948443398025,5.948685169833231,6.265948443398025,4157.0
1999-12-24,6.6426976924350045,6.6426976924350045,6.345263509522718,6.345263509522718,1066.0
1999-12-29,6.047828464465766,6.2064604735715925,6.047828464465766,6.2064604735715925,7675.0
1999-12-30,6.087486442756342,6.325433846784548,6.087486442756342,6.087486442756342,12046.0
1999-12-31,6.345263087978606,6.741841703402608,6.345263087978606,6.741841703402608,14924.0
2000-01-04,6.345261872202613,6.345261872202613,5.869366737905716,5.948682929595812,28889.0
2000-01-05,6.047827362870961,6.047827362870961,5.849538093151928,5.948682929595812,39122.0
2000-01-06,5.84953699435594,5.84953699435594,5.492615811470683,5.492615811470683,235906.0
2000-01-07,5.651249641696923,5.690907340115411,5.552104790897512,5.671078289321771,29102.0
2000-01-10,5.9486829122732825,5.9486829122732825,5.59176206655088,5.651248806976492,9594.0
2000-01-11,5.631420050906701,5.631420050906701,5.4529598203828575,5.552104258506519,19828.0
2000-01-12,5.651249974564952,5.651249974564952,5.452960664455354,5.452960664455354,175037.0
2000-01-13,5.512446334094267,5.512446334094267,5.433130141831771,5.472788237963019,70249.0
2000-01-14,5.512446563890806,5.651249099798936,5.512446563890806,5.552104258506519,97859.0
2000-01-17,5.750392454771309,6.702181784293243,5.750392454771309,6.702181784293243,48290.0
2000-01-18,6.722012781145751,6.722012781145751,6.246117978211639,6.54355212925326,13645.0
2000-01-19,6.543551563913022,6.662525052783253,6.384919976640205,6.583209662315608,67798.0
2000-01-20,6.583209255111221,6.642695995866784,6.246117052215133,6.246117052215133,21533.0
2000-01-21,6.246117143009086,6.246117143009086,5.651248920468934,5.750393355446464,11513.0
2000-01-24,5.750392591355904,5.750392591355904,5.532274298951837,5.532274298951837,160753.0
2000-01-25,5.552105077593147,5.94868409810026,5.552105077593147,5.889197345816397,32193.0
2000-01-26,5.94868409810026,5.94868409810026,5.849539242181279,5.889197345816397,121950.0
2000-01-27,5.94868303173901,5.94868303173901,5.750393355446464,5.750393355446464,9274.0
2000-01-28,5.651249099798936,5.750393537922598,5.552104258506519,5.552104258506519,32300.0
2000-01-31,5.5521040823226615,5.750393355446464,5.5521040823226615,5.750393355446464,54153.0
2000-02-01,5.552104258506519,5.750393537922598,5.4529598203828575,5.552104258506519,12152.0
2000-02-02,5.552102886306594,5.552102886306594,5.35381325272896,5.35381325272896,28889.0
2000-02-03,5.512447563125623,5.512447563125623,5.1951843360149645,5.254671090306005,85387.0
2000-02-04,5.254671308873167,5.254671308873167,5.195184552107784,5.195184552107784,7462.0
2000-02-07,5.195184168319755,5.195184168319755,5.096039312255759,5.15552606462663,1279.0
2000-02-08,5.155523458853139,5.155523458853139,4.9968919305959405,5.056378652900237,36457.0
2000-02-09,4.957234250115945,5.1158653752045335,4.957234250115945,5.056378652900237,24625.0
2000-02-10,5.115867960933506,5.15552606462663,5.115867960933506,5.15552606462663,15137.0
2000-02-11,5.195182879276294,5.27449866381367,5.1753538323497725,5.27449866381367,34645.0
2000-02-14,5.314156001415793,5.552103339218265,5.314156001415793,5.373642735074239,21000.0
2000-02-15,5.552103339218265,5.552103339218265,5.373642735074239,5.373642735074239,8954.0
2000-02-16,5.452960808834582,5.512447563125623,5.254671090306005,5.254671090306005,63427.0
2000-02-17,5.492619399990697,5.492619399990697,5.175356501390716,5.175356501390716,8315.0
2000-02-18,5.234841868844061,5.234841868844061,5.15552606462663,5.15552606462663,4264.0
2000-02-21,5.35381325272896,5.35381325272896,5.155524022319982,5.35381325272896,43066.0
2000-02-22,5.353816998029236,5.353816998029236,4.85809337363552,4.85809337363552,165763.0
2000-02-23,4.858089444163044,5.056378652900237,4.858089444163044,5.056378652900237,17482.0
2000-02-24,4.917578862297399,5.056381424822236,4.917578862297399,4.957236967686685,12046.0
2000-02-25,5.056381894564255,5.333987448572545,5.056381894564255,5.096040003637811,110651.0
2000-02-28,5.254670920690623,5.254670920690623,4.977065404345204,5.15552606462663,384506.0
2000-02-29,5.333987110849507,5.353815760961958,5.234842247611872,5.333987110849507,47011.0
2000-03-01,5.472788466106337,5.552104258506519,5.215012443182309,5.552104258506519,77711.0
2000-03-02,5.928853983476008,5.928853983476008,5.7107356620892,5.750393355446464,108092.0
2000-03-03,5.750393355446464,5.79005145197247,5.750393355446464,5.750393355446464,2132.0
2000-03-06,5.948681750293205,5.948681750293205,5.35381325272896,5.35381325272896,15777.0
2000-03-07,5.353814575921684,5.552104258506519,5.1951833942900745,5.552104258506519,35924.0
2000-03-08,5.552105264930041,5.552105264930041,5.254671090306005,5.254671090306005,6183.0
2000-03-09,5.353815546401466,5.552105264930041,5.254671090306005,5.254671090306005,57031.0
2000-03-10,5.35381325272896,5.552102886306594,5.35381325272896,5.35381325272896,51701.0
2000-03-13,5.353814575921684,5.552104258506519,5.353814575921684,5.552104258506519,7888.0
2000-03-14,5.452960664455354,5.552105117925744,5.353815404647328,5.452960664455354,24518.0
2000-03-15,5.452958472686433,5.552102886306594,5.35381325272896,5.35381325272896,22706.0
2000-03-16,5.353815404647328,5.750394428035342,5.353815404647328,5.452960664455354,256906.0
2000-03-17,5.651248920468934,5.750393355446464,5.5521040823226615,5.750393355446464,35391.0
2000-03-20,5.552102944063999,5.651247761884199,5.4529585294124585,5.492615811470683,110544.0
2000-03-21,5.631420922603347,5.631420922603347,5.15552609453773,5.452960664455354,18015.0
2000-03-22,5.234841899215333,5.452960664455354,5.234841899215333,5.452960664455354,2239.0
2000-03-23,5.2744991866902575,5.552104258506519,5.2744991866902575,5.552104258506519,11833.0
2000-03-24,5.452958472686433,5.552102886306594,5.35381325272896,5.35381325272896,5543.0
2000-03-27,5.353815373585803,5.353815373585803,5.15552606462663,5.15552606462663,14178.0
2000-03-28,5.254668839108799,5.472787113509272,5.254668839108799,5.35381325272896,19401.0
2000-03-29,5.452959841536392,5.452959841536392,5.373643645659764,5.3934726946289215,45518.0
2000-03-30,5.393473477278926,5.452960632818611,5.15552606462663,5.15552606462663,166722.0
2000-03-31,5.393473875715342,5.393473875715342,5.155526445484965,5.195184552107784,42853.0
2000-04-03,5.532275209614284,5.750393537922598,5.4529598203828575,5.552104258506519,310846.0
2000-04-04,5.195184390515906,5.195184390515906,4.164078891589282,4.957236967686685,68224.0
2000-04-05,4.957236700281055,5.056381152068509,4.3623679737122805,4.758947393537337,44452.0
2000-04-06,4.93740764865604,4.93740764865604,4.659802538581073,4.758947393537337,36457.0
2000-04-07,4.699459870112576,4.858091047556756,4.580485983068511,4.679630418575029,47117.0
2000-04-10,4.659801890648558,4.758946731819008,4.560656646309354,4.659801890648558,168854.0
2000-04-11,4.758947393537337,4.917578597031025,4.659802538581073,4.758947393537337,299866.0
2000-04-12,5.15552628512662,5.15552628512662,4.858092107382301,4.957236967686685,202753.0
2000-04-13,5.393473700160332,5.393473700160332,5.0960395228459126,5.234842085170132,222901.0
2000-04-14,5.353815373585803,5.353815373585803,5.15552606462663,5.15552606462663,109478.0
2000-04-17,5.155526445484965,5.254671308873167,5.155526445484965,5.195184552107784,64067.0
2000-04-18,5.195184873152835,5.195184873152835,5.096040003637811,5.096040003637811,450065.0
2000-04-19,5.512446732638435,5.512446732638435,5.115867355328635,5.215012602824852,29208.0
2000-04-20,5.353813308423598,5.492615811470683,5.215011208545174,5.492615811470683,395060.0
2000-04-24,5.552104027056775,5.552104027056775,5.433130141831771,5.472788237963019,66412.0
2000-04-25,5.512446306846616,5.909024847186403,5.512446306846616,5.790051365718214,601117.0
2000-04-26,5.948683220507432,5.948683220507432,5.552104258506519,5.552104258506519,47224.0
2000-04-27,5.651247703095411,5.750392116715571,5.35381325272896,5.35381325272896,30061.0
2000-04-28,5.433130368321868,5.651249099798936,5.353814575921684,5.552104258506519,37310.0
2000-05-01,5.631419759111709,5.750393239962932,5.552103970821316,5.651248806976492,36884.0
2000-05-02,5.750393656001744,5.829709853199368,5.750393656001744,5.829709853199368,123869.0
2000-05-03,5.849538093151928,6.107314506638533,5.849538093151928,5.948682929595812,143910.0
2000-05-04,5.94868345133099,5.94868345133099,5.8693672526843885,5.92885440166934,76006.0
2000-05-05,5.928855046282702,5.928855046282702,5.750394386262297,5.889197345816397,46691.0
2000-05-08,5.94868345133099,5.94868345133099,5.849538606191509,5.92885440166934,36031.0
2000-05-09,5.909026358505039,6.345263509522718,5.909026358505039,6.345263509522718,191773.0
2000-05-10,6.345263174022124,6.741841794823841,6.2461183172372845,6.424578575647413,719017.0
2000-05-11,6.444407103573884,6.444407103573884,6.3650913052298,6.444407103573884,62894.0
2000-05-12,6.444407746435692,6.6823551652043855,6.444407746435692,6.6823551652043855,91036.0
2000-05-15,7.138420721995423,7.138420721995423,6.662525899684045,6.741841703402608,47011.0
2000-05-16,6.940130785255303,6.940130785255303,6.642697034951379,6.662525682859108,19188.0
2000-05-17,6.920302950932233,7.138421328910708,6.741842276600369,7.138421328910708,130905.0
2000-05-18,7.13841935424748,7.931577239461081,7.13841935424748,7.931577239461083,57564.0
2000-05-19,7.535000656122888,7.812605786430077,7.336710931758746,7.733289574149349,70676.0
2000-05-23,7.6341440472112545,7.733288900760119,7.535,7.535,164484.0
2000-05-24,7.733290288908641,7.733290288908641,7.3367116098637455,7.376368913331806,50848.0
2000-05-25,7.534999015156494,7.534999015156494,7.4358533682286065,7.515169563235915,221941.0
2000-05-26,7.554826821736336,7.554826821736336,7.138418860036025,7.178076953135441,25371.0
2000-05-29,7.356539581660088,7.733289574149349,7.356539581660088,7.733289574149349,28995.0
2000-05-30,7.911750648612148,7.911750648612148,7.535000656122888,7.733289574149349,124722.0
2000-05-31,7.832433754308984,7.832433754308984,7.416025691938796,7.535,62787.0
2000-06-01,7.535001711024358,7.535001711024358,7.297053847207112,7.297053847207112,144550.0
2000-06-02,7.297050938291306,7.297050938291306,5.948682935303236,6.860814302589648,239743.0
2000-06-05,6.662525849774557,6.662525849774557,6.5435523466723575,6.62286814979676,155849.0
2000-06-06,6.940130128926302,6.940130128926302,6.583209662315608,6.583209662315608,36351.0
2000-06-07,6.622867327302525,6.7418408156294,6.543551534028356,6.563380179970328,23026.0
2000-06-08,6.543551952296185,6.642696801018486,6.345262658020368,6.444407103573884,44772.0
2000-06-09,6.603039147687325,6.940131011114609,6.583210499134295,6.741841703402608,18229.0
2000-06-12,6.741841703402608,6.840986962011828,6.741841703402608,6.741841703402608,18762.0
2000-06-13,6.781501402966113,6.940132231970763,6.741842889377183,6.940132231970763,65559.0
2000-06-14,6.940132231970763,6.940132231970763,6.940132231970763,6.940132231970763,160220.0
2000-06-15,7.039274715853182,7.039274715853182,6.959959328269024,6.959959328269024,2025.0
2000-06-16,6.801326362097616,7.138418101793213,6.801326362097616,7.118589460518411,23452.0
2000-06-19,7.138421164822118,7.138421164822118,6.959960897761309,7.039276303231332,20041.0
2000-06-20,7.039276465040911,7.138421328910708,7.039276465040911,7.138421328910708,9914.0
2000-06-21,7.039276303231332,7.039276303231332,6.940131441640546,7.039276303231332,280571.0
2000-06-22,7.039275468317305,7.09876221694864,6.999617367117222,7.019446820886053,45518.0
2000-06-23,7.098761066643643,7.098761066643643,6.74184022952339,6.761669276910273,191667.0
2000-06-26,6.741841703402608,6.781500210015108,6.741841703402608,6.741841703402608,119285.0
2000-06-27,6.741841121436527,6.741841121436527,6.543551830841161,6.642696677723232,90717.0
2000-06-28,6.444407277849788,6.54355212925326,6.444407277849788,6.54355212925326,4477.0
2000-06-29,6.384919581701026,6.384919581701026,6.246117052215133,6.246117052215133,24305.0
2000-06-30,6.146973044457508,6.146973044457508,6.008170899422244,6.008170899422244,17056.0
2000-07-04,6.285774585277479,6.285774585277479,6.285774585277479,6.285774585277479,5437.0
2000-07-05,6.246119381506663,6.246119381506663,5.849540289963453,5.849540289963453,30594.0
2000-07-06,6.107316705627383,6.146974412582774,6.107316705627383,6.146974412582774,85706.0
2000-07-07,6.146973015174124,6.146973015174124,5.988341417076966,5.988341417076966,51061.0
2000-07-10,6.146973015174124,6.146973015174124,5.948683719137071,5.988341417076966,10660.0
2000-07-11,5.849538499330011,5.988341038088326,5.750393656001744,5.829709853199368,29955.0
2000-07-12,5.988341798566564,5.988341798566564,5.829710593532534,5.889197345816397,29208.0
2000-07-13,5.948683342658278,5.948683342658278,5.750393656001744,5.829709853199368,42214.0
2000-07-14,5.750393355446464,5.750393355446464,5.651248920468934,5.750393355446464,24731.0
2000-07-17,5.988340915123146,5.988340915123146,5.552104258506519,5.552104258506519,23132.0
2000-07-18,5.5521040823226615,5.750393355446464,5.5521040823226615,5.750393355446464,59056.0
2000-07-19,5.730564892199119,5.750393537922598,5.552104258506519,5.552104258506519,34112.0
2000-07-20,5.552104258506519,5.631420050906701,5.552104258506519,5.552104258506519,33686.0
2000-07-21,5.5719339530546375,5.591763004244592,5.472789100273667,5.512447202653576,37310.0
2000-07-24,5.512446421207193,5.512446421207193,5.433130227691268,5.433130227691268,13538.0
2000-07-25,5.5719319302980885,5.5719319302980885,5.35381325272896,5.35381325272896,16843.0
2000-07-26,5.35381325272896,5.35381325272896,5.314155567914627,5.35381325272896,48823.0
2000-07-27,5.35381325272896,5.413300384703444,5.294326523923132,5.35381325272896,21427.0
2000-07-28,5.393475113755338,5.393475113755338,4.85809337363552,4.85809337363552,21320.0
2000-07-31,4.877921108904307,5.353815546401466,4.877921108904307,5.254671090306005,35711.0
2000-08-01,5.413299793063241,5.433128431718932,4.957234250115945,5.056378652900237,25051.0
2000-08-02,5.076210880685712,5.076210880685712,4.758947650246751,4.957236967686685,244860.0
2000-08-03,5.155526289174397,5.155526289174397,4.758947653983161,4.818434408944963,63747.0
2000-08-04,4.9572367556674575,5.15552606462663,4.917578651974334,5.15552606462663,13858.0
2000-08-08,5.234841868844061,5.294328621214932,4.9572367556674575,5.15552606462663,829455.0
2000-08-09,5.155525163060509,5.452959679238995,5.155525163060509,5.433130227691268,278013.0
2000-08-10,5.433131209324931,5.512447417171351,5.413302560532144,5.452960664455354,87305.0
2000-08-11,5.552105582886221,5.750394909601538,5.552105582886221,5.730566259148203,423735.0
2000-08-14,5.750393256708043,5.948682929595812,5.71073556403173,5.948682929595812,58737.0
2000-08-15,5.948683362575295,6.127143597361168,5.869367165112108,5.968512411941092,164697.0
2000-08-16,5.948682929595812,6.008170073363384,5.948682929595812,5.948682929595812,73661.0
2000-08-17,5.849538093151928,6.12714315139232,5.849538093151928,5.948682929595812,28036.0
2000-08-18,6.08748774488938,6.08748774488938,5.849540289963453,5.849540289963453,66412.0
2000-08-21,5.849539601179749,5.849539601179749,5.770223792210549,5.770223792210549,95194.0
2000-08-22,5.770223792210549,5.770223792210549,5.69090798324135,5.770223792210549,25264.0
2000-08-23,5.6909067944146505,5.770222586814833,5.552104258506519,5.552104258506519,9168.0
2000-08-24,5.671076343918249,5.671076343918249,5.35381325272896,5.35381325272896,43813.0
2000-08-25,5.175352500677442,5.175352500677442,4.719286957730147,5.056378652900237,142524.0
2000-08-28,5.036554088065105,5.036554088065105,4.85809337363552,4.85809337363552,112570.0
2000-08-29,4.858092107382301,4.996894669907139,4.798605352467205,4.957236967686685,286114.0
2000-08-30,4.957234867336362,5.0960373710514215,4.917576778749968,5.016721597047293,374166.0
2000-08-31,5.016720972420242,5.076208097893152,5.016720972420242,5.056378652900237,45838.0
2000-09-01,5.076210827432882,5.254671090306005,5.076210827432882,5.254671090306005,222048.0
2000-09-05,5.492616882859903,5.492616882859903,5.314156659775504,5.472788237963019,20894.0
2000-09-06,5.51244792561346,5.750394958424559,5.433131710451288,5.710737254012328,120458.0
2000-09-07,5.631419759111709,5.750393239962932,5.552103970821316,5.651248806976492,14498.0
2000-09-08,5.671077745522416,5.671077745522416,5.532275209614284,5.552104258506519,145722.0
2000-09-11,5.552104258506519,5.552104258506519,5.433130368321868,5.552104258506519,33259.0
2000-09-12,5.55210334458003,5.5917614358364185,5.532274298951837,5.532274298951837,57564.0
2000-09-13,5.512445258837115,5.552102944063999,5.472787170441571,5.492615811470683,77498.0
2000-09-14,5.353813689465196,5.512445651168863,5.353813689465196,5.373642735074239,202007.0
2000-09-15,5.512446421207193,5.552104114796411,5.39347253410205,5.433130227691268,204139.0
2000-09-18,5.512446421207193,5.512446421207193,5.433130227691268,5.433130227691268,17909.0
2000-09-19,5.69090861666874,5.69090861666874,5.274500875608748,5.314158582923035,27396.0
2000-09-20,5.3339859508902085,5.452959841536392,5.3339859508902085,5.3934726946289215,203926.0
2000-09-21,5.4331290255262825,5.4331290255262825,5.35381325272896,5.35381325272896,27929.0
2000-09-22,5.175355116473192,5.215013220166315,5.15552606462663,5.15552606462663,33046.0
2000-09-25,5.314157673061494,5.314157673061494,5.15552606462663,5.15552606462663,37417.0
2000-09-26,5.234841868844061,5.353815373585803,5.15552606462663,5.15552606462663,5756.0
2000-09-27,5.1753530663114775,5.35381325272896,5.155524022319982,5.35381325272896,7782.0
2000-09-28,5.433132740191622,5.452962200909294,5.393475028263075,5.413304085811815,494198.0
2000-09-29,5.552102944063999,5.84953699435594,5.4529585294124585,5.492615811470683,15137.0
2000-10-02,5.829710635881763,5.829710635881763,5.452960664455354,5.452960664455354,14604.0
2000-10-03,5.552105582886221,5.750394909601538,5.552105582886221,5.730566259148203,34432.0
2000-10-04,5.651248836282416,5.809880010517088,5.552103999613101,5.790051365718214,24198.0
2000-10-05,5.750393537922598,5.829709733491536,5.552104258506519,5.552104258506519,7249.0
2000-10-06,5.710737254012328,5.710737254012328,5.591763737606779,5.710737254012328,2772.0
2000-10-10,5.750393256708043,6.008170073363384,5.71073556403173,5.948682929595812,37736.0
2000-10-11,6.1469721993148445,6.1469721993148445,5.849538093151928,5.948682929595812,123549.0
2000-10-12,6.146973015174124,6.146973015174124,5.988341417076966,5.988341417076966,75260.0
2000-10-13,5.9486851636414775,5.9486851636414775,5.849540289963453,5.849540289963453,18229.0
2000-10-16,5.94868303173901,5.94868303173901,5.651248920468934,5.750393355446464,35178.0
2000-10-17,5.94868303173901,5.94868303173901,5.750393355446464,5.750393355446464,13645.0
2000-10-18,5.750395416285429,5.849540289963453,5.591764182837033,5.849540289963453,7036.0
2000-10-19,5.90902535200769,5.94868345133099,5.710736064897498,5.92885440166934,30061.0
2000-10-20,5.948684013131737,6.2064604735715925,5.948684013131737,6.2064604735715925,129306.0
2000-10-23,6.226288278000113,6.642696287935314,6.146972485782396,6.603038190242078,70143.0
2000-10-24,6.345263509522718,6.6426976924350045,6.345263509522718,6.345263509522718,59270.0
2000-10-25,6.345264156866371,6.444408625839289,6.146974412582774,6.146974412582774,111823.0
2000-10-26,6.146973200063811,6.345262905233844,6.146973200063811,6.226289001498064,55858.0
2000-10-27,6.305605014972255,6.305605014972255,5.889197345816397,5.889197345816397,5330.0
2000-10-30,5.59176206655088,5.651248806976492,5.492616827226971,5.651248806976492,19508.0
2000-10-31,5.492616857692624,6.246117052215133,5.492616857692624,6.246117052215133,45838.0
2000-11-01,6.246117052215133,6.246117052215133,5.988340638049374,6.246117052215133,23985.0
2000-11-02,6.067656410793484,6.067656410793484,5.651248823432895,5.948682929595812,42960.0
2000-11-03,5.710734429603548,5.710734429603548,5.671076341636515,5.690905385620031,2878.0
2000-11-06,5.671077468186683,5.968511977518336,5.671077468186683,5.948682929595812,84534.0
2000-11-07,6.008170073363384,6.008170073363384,5.849538093151928,5.948682929595812,15244.0
2000-11-08,5.750393256708043,5.948682929595812,5.750393256708043,5.948682929595812,16949.0
2000-11-09,5.948682929595812,5.988340622272124,5.948682929595812,5.948682929595812,5117.0
2000-11-10,5.889198176715334,5.988342643453659,5.889198176715334,5.909026828161676,7888.0
2000-11-13,5.909025618028386,5.988341417076966,5.909025618028386,5.988341417076966,7249.0
2000-11-14,6.146972215510035,6.246117052215133,5.869366753369509,6.246117052215133,53833.0
2000-11-15,5.790052846607661,6.384921212432232,5.790052846607661,6.345263509522718,57564.0
2000-11-16,6.345262821017574,6.503894018611877,6.345262821017574,6.404749570511537,93915.0
2000-11-17,6.087486200608156,6.424578040529333,6.04782809992991,6.305604544832161,80483.0
2000-11-20,6.246118052648828,6.246118052648828,5.988341597195305,6.226289001498064,8954.0
2000-11-21,6.008171167734726,6.226289121937113,5.948684013131737,6.2064604735715925,32513.0
2000-11-22,6.2064604735715925,6.2064604735715925,6.2064604735715925,6.2064604735715925,0.0
2000-11-23,5.849540289963453,5.9486851636414775,5.849540289963453,5.849540289963453,2132.0
2000-11-24,6.04782809992991,6.305604544832161,6.04782809992991,6.305604544832161,38909.0
2000-11-27,5.869367453215366,6.325433595171285,5.869367453215366,6.305604544832161,7036.0
2000-11-28,6.246119388008005,6.265948443398025,6.246119388008005,6.265948443398025,16416.0
2000-11-29,6.28577529781011,6.30560434752878,6.047827910692394,6.067656960411063,39442.0
2000-11-30,5.988340263818339,6.047827000856381,5.948682573515881,6.047827000856381,66199.0
2000-12-01,5.948684937392104,5.948684937392104,5.8693687189312485,5.909026828161676,50102.0
2000-12-04,6.345262645510408,6.38492034301987,6.127143898117619,6.305604544832161,262236.0
2000-12-05,6.384921568804522,6.622869009049077,6.365092514658594,6.365092514658594,81229.0
2000-12-06,6.543552484422982,6.543552484422982,6.424578575647413,6.424578575647413,53940.0
2000-12-07,6.543550803504726,6.8409852974537735,6.285774403349705,6.8409852974537735,44665.0
2000-12-08,6.801330055007252,6.95996169034967,6.246119331308793,6.940132231970763,52234.0
2000-12-11,7.118590909774834,7.118590909774834,6.880643134347372,6.959959328269024,17482.0
2000-12-12,6.940130097230445,6.940130097230445,6.4642357407541855,6.563380179970328,39122.0
2000-12-13,6.444407540250199,6.741841703402608,6.345263087978606,6.741841703402608,5330.0
2000-12-14,6.741841703402608,6.900473714008547,6.543552395690607,6.741841703402608,28675.0
2000-12-15,6.345262829615112,6.54355212925326,6.246117978211639,6.54355212925326,40188.0
2000-12-18,6.34526239223973,6.7021832682535605,6.34526239223973,6.384920088166258,117153.0
2000-12-19,6.543553497981088,6.860816766299737,5.9486850714680575,6.146974412582774,60229.0
2000-12-20,6.246118646025748,6.345263508029457,5.770223792210549,5.770223792210549,59909.0
2000-12-21,5.79005145197247,5.889196290118743,5.671077565563194,5.750393355446464,92955.0
2000-12-22,5.948682929595812,5.948682929595812,5.651248823432895,5.948682929595812,184525.0
2000-12-27,6.444406983959089,6.642696677723232,6.345262540245796,6.642696677723232,73874.0
2000-12-28,6.642697927007506,6.840987658063763,6.642697927007506,6.821158201155512,42960.0
2000-12-29,6.840986942712663,7.039275846696456,6.741841684383142,6.7815001908837615,20574.0
2001-01-02,6.7616701714466965,6.821156918308427,6.424577933948919,6.642696677723232,47011.0
2001-01-03,6.543553685416231,6.543553685416231,6.384922046713022,6.523725032954999,63853.0
2001-01-04,6.543552484422982,6.543552484422982,6.384920874834768,6.424578575647413,21107.0
2001-01-05,6.44440757628257,6.44440757628257,6.146973411467129,6.166802463299843,8421.0
2001-01-08,6.186630892058161,6.246118045441813,6.0478283405005735,6.087486442756342,61615.0
2001-01-09,6.325433595171285,6.46423614120758,6.206460099474113,6.305604544832161,57457.0
2001-01-10,6.444407968380921,6.543552830407963,6.305605403444366,6.345263509522718,21213.0
2001-01-11,6.32543268021932,6.32543268021932,6.2461168935043645,6.285774585277479,14178.0
2001-01-12,6.30560434752878,6.345262446966118,6.067656960411063,6.067656960411063,68650.0
2001-01-15,6.06765760730509,6.186631111963741,6.06765760730509,6.166802463299843,24092.0
2001-01-16,6.087485474754471,6.345261888920229,6.087485474754471,6.246117052215133,106280.0
2001-01-17,6.246117035758728,6.265946083681253,5.928853881673287,5.948682929595812,78138.0
2001-01-18,5.928854536600498,5.948683586713425,5.849538739317568,5.869367386261715,36884.0
2001-01-19,5.849538193592737,5.94868303173901,5.750393355446464,5.750393355446464,564127.0
2001-01-22,5.909024935213004,5.909024935213004,5.750393355446464,5.750393355446464,25158.0
2001-01-23,5.750392309012008,5.750392309012008,5.552103071972122,5.631418847421809,585341.0
2001-01-24,5.651247931874398,5.651247931874398,5.611589842285934,5.611589842285934,76965.0
2001-01-25,5.631419872205931,5.750393355446464,5.631419872205931,5.750393355446464,146149.0
2001-01-26,5.591762095548321,5.790051365718214,5.591762095548321,5.790051365718214,25051.0
2001-01-29,5.829711173586732,5.829711173586732,5.571934683816235,5.710737254012328,171200.0
2001-01-30,5.790053016845912,5.790053016845912,5.710737205526016,5.730566259148203,25797.0
2001-01-31,5.730566307802871,5.770224012215103,5.6512504958095535,5.710737254012328,615082.0
2001-02-01,5.849539824208421,5.849539824208421,5.631421442019009,5.710737254012328,161286.0
2001-02-02,5.889196722449355,6.10334908863716,5.750393777587442,6.067656960411063,228017.0
2001-02-05,6.055761585136682,6.345264261789223,6.02800098822443,6.265948443398025,70676.0
2001-02-06,6.265947700534854,6.444407968380921,6.265947700534854,6.345263509522718,62041.0
2001-02-07,6.285776991679963,6.285776991679963,6.146974412582774,6.146974412582774,37736.0
2001-02-08,6.1866321195381655,6.1866321195381655,6.107316705627383,6.146974412582774,30168.0
2001-02-09,6.047826496347528,6.305602872900323,6.047826496347528,6.250081707939739,324704.0
2001-02-12,6.325434450440266,6.543552824156297,6.325434450440266,6.4840660682644415,54259.0
2001-02-13,6.464237382219374,6.464237382219374,6.345263863681528,6.365092514658594,28142.0
2001-02-14,6.34526239223973,6.4563043440027785,6.325433342692082,6.384920088166258,77392.0
2001-02-15,6.444407627638144,6.543552484422982,6.384920874834768,6.424578575647413,88265.0
2001-02-16,6.424577784092787,6.741840964180089,6.384920088166258,6.384920088166258,63960.0
2001-02-19,6.62286819940917,6.797362483787433,6.62286819940917,6.741841703402608,63747.0
2001-02-20,6.741841652898959,6.741841652898959,6.62286814979676,6.62286814979676,49782.0
2001-02-21,6.54355212925326,6.741841428891409,6.54355212925326,6.54355212925326,12046.0
2001-02-22,6.503894027424352,6.741841428891409,6.444407277849788,6.54355212925326,33259.0
2001-02-23,6.543552830407963,6.543552830407963,6.345263509522718,6.345263509522718,7995.0
2001-02-26,6.384919473695311,6.384919473695311,6.083519400984717,6.083519400984717,23132.0
2001-02-27,6.107316705627383,6.146974412582774,5.9486850714680575,6.146974412582774,1057898.0
2001-02-28,6.146974412582774,6.146974412582774,5.968514126530193,6.146974412582774,28142.0
2001-03-01,6.146973015174124,6.146973015174124,5.948683719137071,5.988341417076966,60655.0
2001-03-02,5.956615526497286,6.206460445840856,5.889197235384365,6.1866309912263135,230576.0
2001-03-05,6.186630825468278,6.54355212925326,6.087486377233601,6.54355212925326,45625.0
2001-03-06,6.503893465510436,6.62286735754943,6.503893465510436,6.583209662315608,10020.0
2001-03-07,6.543551446870979,6.662524933613178,6.543551446870979,6.603038190242078,19508.0
2001-03-08,6.634765661374503,6.741841652898959,6.62286814979676,6.62286814979676,45625.0
2001-03-09,6.6228677429909695,6.940130532832087,6.6228677429909695,6.880643784934927,126641.0
2001-03-12,6.840988165427299,7.039277104851995,6.840988165427299,6.940132231970763,21533.0
2001-03-13,6.543552272097727,7.078933836293679,6.543552272097727,7.078933836293679,36137.0
2001-03-14,6.940132231970763,7.039277104851995,6.840988165427299,6.940132231970763,30701.0
2001-03-15,6.840986962011828,7.039275866555016,6.741841703402608,6.741841703402608,61508.0
2001-03-16,6.900474557585488,6.900474557585488,6.365092514658594,6.365092514658594,16630.0
2001-03-19,6.345263509522718,6.404750265471408,6.047828923441594,6.345263509522718,67265.0
2001-03-20,6.146972948456742,6.345262645510408,6.146972948456742,6.305604544832161,26650.0
2001-03-21,6.246119284724573,6.246119284724573,6.047829540440976,6.146974412582774,132077.0
2001-03-22,6.047827362870961,6.047827362870961,5.869366737905716,5.948682929595812,68117.0
2001-03-23,5.909025646178219,6.008170899422244,5.909025646178219,6.008170899422244,84321.0
2001-03-26,5.912991234984366,6.115246490276703,5.912991234984366,5.968512411941092,2452.0
2001-03-27,6.027998718117172,6.027998718117172,5.948682929595812,5.948682929595812,6822.0
2001-03-28,6.008170600315942,6.027999246808821,5.90902535200769,5.92885440166934,17056.0
2001-03-29,5.948684937392104,5.948684937392104,5.889198176715334,5.909026828161676,12792.0
2001-03-30,5.948683586713425,5.948683586713425,5.849538739317568,5.869367386261715,93595.0
2001-04-02,5.948682929595812,5.968511977518336,5.909024833750764,5.948682929595812,87412.0
2001-04-03,5.770222705301149,5.889196597928824,5.750393656001744,5.829709853199368,76112.0
2001-04-04,5.790052593049811,5.829710697391457,5.790052593049811,5.801950104986069,20361.0
2001-04-05,5.786087044853934,5.790053016845912,5.730566259148203,5.730566259148203,29422.0
2001-04-06,5.730566259148203,5.750394909601538,5.730566259148203,5.730566259148203,7249.0
2001-04-09,5.746429340778412,5.746429340778412,5.710737205526016,5.730566259148203,15777.0
2001-04-10,5.730566546131369,6.345264013852019,5.710737491516155,5.909026828161676,125042.0
2001-04-11,5.909025318035305,6.444406833640436,5.909025318035305,6.384920088166258,202433.0
2001-04-12,6.464235654653263,6.603038190242078,6.444406605806645,6.603038190242078,67798.0
2001-04-16,6.5435523466723575,6.62286814979676,6.503894243525751,6.62286814979676,32620.0
2001-04-17,6.741840062968709,6.900472034976096,6.642695634821076,6.8409852974537735,67584.0
2001-04-18,6.821157487877946,6.900473694541563,6.741841684383142,6.7815001908837615,50635.0
2001-04-19,6.82115750712117,6.82115750712117,6.741841703402608,6.741841703402608,70569.0
2001-04-20,6.741841091831542,6.82115688835515,6.741841091831542,6.80132824160083,94661.0
2001-04-23,6.821157487877946,6.821157487877946,6.741841684383142,6.7815001908837615,19295.0
2001-04-24,6.741841091831542,6.837019967026116,6.741841091831542,6.80132824160083,15031.0
2001-04-25,6.741841091831542,6.80132824160083,6.741841091831542,6.80132824160083,11619.0
2001-04-26,6.801329550584969,6.896508040928823,6.801329550584969,6.821158201155512,74194.0
2001-04-27,6.900474222835773,6.900474222835773,6.670458334774145,6.670458334774145,18122.0
2001-04-30,6.543552395690607,6.741841703402608,6.543552395690607,6.741841703402608,34858.0
2001-05-01,6.642697341207821,6.642697341207821,6.345263174022124,6.424578575647413,6183.0
2001-05-02,6.424578053195666,6.543551952296185,6.3056045572639325,6.444407103573884,48716.0
2001-05-03,6.44440672107532,6.583209662315608,6.14697259573098,6.583209662315608,18015.0
2001-05-04,6.54355212925326,6.54355212925326,6.444407277849788,6.54355212925326,13965.0
2001-05-07,6.543552824156297,6.543552824156297,6.444407962223978,6.4840660682644415,36031.0
2001-05-08,6.444407330523696,6.662525682859108,6.444407330523696,6.662525682859108,28142.0
2001-05-09,6.54355212925326,6.642696980656732,6.503894027424352,6.54355212925326,28462.0
2001-05-10,6.622867929742278,6.622867929742278,6.54355212925326,6.54355212925326,8954.0
2001-05-11,6.583210231082168,6.682354679316844,6.54355212925326,6.54355212925326,6822.0
2001-05-14,6.583210709760715,6.6823551652043855,6.583210709760715,6.6823551652043855,2878.0
2001-05-15,6.662524562160267,6.682353609901364,6.047827307536108,6.150938113888573,48503.0
2001-05-16,6.484066074459274,6.484066074459274,6.186631488378149,6.345263509522718,35285.0
2001-05-17,6.662526342305341,6.662526342305341,6.345263509522718,6.345263509522718,19401.0
2001-05-18,6.3650896292953885,6.702181784293243,6.3650896292953885,6.702181784293243,105001.0
2001-05-22,6.741842121627814,7.039276303231332,6.741842121627814,7.039276303231332,50102.0
2001-05-23,7.059102212584352,7.376365323974364,7.059102212584352,7.336708039803635,93488.0
2001-05-24,7.336710213828216,7.4358542599709105,7.257394009308941,7.396196964048874,87519.0
2001-05-25,7.237565492879892,7.237565492879892,7.138420638597787,7.197907389899526,4371.0
2001-05-28,7.138419111310976,7.158248561727395,7.059102922320189,7.059102922320189,2239.0
2001-05-29,7.138421328910708,7.158250785487283,7.039276465040911,7.138421328910708,60655.0
2001-05-30,7.138421164822118,7.178079270725966,6.940131441640546,7.039276303231332,66092.0
2001-05-31,6.999617130154364,7.237564922961873,6.959959836634407,7.237564922961873,52660.0
2001-06-01,6.880644844116776,7.178079435726165,6.860816193877895,7.138421328910708,22493.0
2001-06-04,7.336710213828216,7.416025612009893,7.098762406607989,7.396196964048874,31234.0
2001-06-05,7.423959823432987,7.4358565320421475,7.257396226850545,7.416027878022364,30168.0
2001-06-06,7.416028309800326,7.416028309800326,7.217739339044106,7.22567047857865,45838.0
2001-06-07,7.138421740857305,7.138421740857305,6.9004746989084165,6.9004746989084165,18548.0
2001-06-08,6.880645241187516,7.138421740857305,6.741842665661039,6.9004746989084165,10340.0
2001-06-11,6.860816220745511,6.860816220745511,6.72201365268554,6.72201365268554,160113.0
2001-06-12,6.503893730820821,6.662525324564624,6.503893730820821,6.642696677723232,16097.0
2001-06-13,6.682354374574794,6.702183424584964,6.642696677723232,6.642696677723232,4264.0
2001-06-14,6.682353490531469,6.761669276910273,6.642695798926429,6.761669276910273,45412.0
2001-06-15,6.840988165427299,7.019448452810855,6.840988165427299,6.940132231970763,20254.0
2001-06-18,7.138418101793213,7.138418101793213,6.840984450984549,7.118589460518411,11513.0
2001-06-19,7.138421164822118,7.138421164822118,7.039276303231332,7.039276303231332,10553.0
2001-06-20,7.059105756893134,7.09876386731318,6.940132231970763,6.940132231970763,116087.0
2001-06-21,6.94013095912556,6.94013095912556,6.5435523466723575,6.62286814979676,25371.0
2001-06-22,6.630798896596194,6.642696406750722,6.523722917880491,6.583209662315608,18655.0
2001-06-25,6.345263863681528,6.444408328073447,6.345263863681528,6.365092514658594,19508.0
2001-06-26,6.345262645510408,6.365091292680747,6.265946847322699,6.305604544832161,21107.0
2001-06-27,6.246118474580217,6.305605228882095,6.154905155660198,6.154905155660198,102762.0
2001-06-28,6.107314741713596,6.170767455606773,6.027998950139312,6.027998950139312,12579.0
2001-06-29,5.948684937392104,5.968513992007317,5.909026828161676,5.909026828161676,31447.0
2001-07-03,5.869366386573542,6.146971831365592,5.869366386573542,6.047827000856381,16097.0
2001-07-04,6.146973015174124,6.146973015174124,5.988341417076966,5.988341417076966,42320.0
2001-07-05,6.047829540440976,6.146974412582774,5.9486850714680575,6.146974412582774,12472.0
2001-07-06,6.146974412582774,6.146974412582774,5.952650640579157,6.146974412582774,12152.0
2001-07-09,6.146973785468635,6.702184448383694,6.047828923441594,6.345263509522718,28142.0
2001-07-10,6.345261492384015,6.345261492384015,6.047827000856381,6.047827000856381,17482.0
2001-07-11,6.206458971572347,6.206458971572347,6.047827000856381,6.047827000856381,8848.0
2001-07-12,6.206460196403923,6.246117894532741,6.008170899422244,6.008170899422244,22279.0
2001-07-13,6.008170899422244,6.246117894532741,6.008170899422244,6.008170899422244,13005.0
2001-07-16,5.948684937392104,6.0081721012377445,5.8693687189312485,5.909026828161676,48503.0
2001-07-17,5.909025244059466,5.909025244059466,5.750393656001744,5.829709853199368,90610.0
2001-07-18,5.849538106452308,5.849538106452308,5.651248836282416,5.790051365718214,23132.0
2001-07-19,5.750393355446464,5.750393355446464,5.7107356620892,5.750393355446464,7675.0
2001-07-20,5.750393537922598,5.750393537922598,5.552104258506519,5.552104258506519,137940.0
2001-07-23,5.591762511443661,5.671077902875825,5.552104412558813,5.607625186561328,14817.0
2001-07-24,5.60762594746433,5.60762594746433,5.571934218061202,5.571934218061202,13005.0
2001-07-25,5.710735795811641,5.710735795811641,5.571933261057907,5.619522494200972,16097.0
2001-07-26,5.651248878779021,5.74642774530305,5.651248878779021,5.74642774530305,15031.0
2001-07-27,5.809881958254479,5.909026828161676,5.809881958254479,5.909026828161676,6503.0
2001-07-30,5.750393355446464,5.750393355446464,5.750393355446464,5.750393355446464,4690.0
2001-07-31,5.829710951314079,5.829710951314079,5.69090798324135,5.770223792210549,16949.0
2001-08-01,5.6909081519038285,5.750394909601538,5.651250447828306,5.730566259148203,10980.0
2001-08-02,5.9486829122732825,5.9486829122732825,5.651248806976492,5.651248806976492,13645.0
2001-08-03,5.651249099798936,5.651249099798936,5.532275209614284,5.552104258506519,100097.0
2001-08-07,5.552102886306594,5.552102886306594,5.282429420063161,5.35381325272896,53193.0
2001-08-08,5.448995055444641,5.512447784043482,5.333987110849507,5.333987110849507,112570.0
2001-08-09,5.333985401424522,5.333985401424522,5.250704049403073,5.27449866381367,52980.0
2001-08-10,5.353816290237322,5.353816290237322,5.258637389514149,5.314158582923035,9701.0
2001-08-13,5.333984611906121,5.35381325272896,5.294326523923132,5.35381325272896,64813.0
2001-08-14,5.3538139280495205,5.3538139280495205,5.294327191740142,5.294327191740142,2665.0
2001-08-15,5.266565942968772,5.492615754332111,5.266565942968772,5.35381325272896,35498.0
2001-08-16,5.512447784043482,5.512447784043482,5.294329004286915,5.333987110849507,13005.0
2001-08-17,5.333987110849507,5.353815760961958,5.314158057568211,5.333987110849507,12685.0
2001-08-20,5.254668839108799,5.35381325272896,5.254668839108799,5.35381325272896,3198.0
2001-08-21,5.3538139280495205,5.3538139280495205,5.274498548416154,5.294327191740142,15137.0
2001-08-22,5.333986724908056,5.333986724908056,5.15552606462663,5.15552606462663,40082.0
2001-08-23,5.076208097893152,5.092070766916537,4.858089444163044,5.056378652900237,91569.0
2001-08-24,4.9572367556674575,5.15552606462663,4.9572367556674575,5.15552606462663,86346.0
2001-08-27,5.15552628512662,5.15552628512662,4.957236967686685,4.957236967686685,30168.0
2001-08-28,4.957237494562372,4.957237494562372,4.9175793849580565,4.937408439760214,4584.0
2001-08-29,4.957235824462845,4.957235824462845,4.87792003514469,4.881885602867792,33366.0
2001-08-30,4.877920425361676,4.917578121608865,4.877920425361676,4.897749475069657,9487.0
2001-08-31,5.155525508598309,5.155525508598309,4.897749475069657,4.897749475069657,5543.0
2001-09-04,5.155526445484965,5.234842255561758,4.99689482533138,5.195184552107784,84534.0
2001-09-05,5.254670951176938,5.552105117925744,5.254670951176938,5.452960664455354,186976.0
2001-09-06,5.456924039583538,5.492615754332111,5.254668839108799,5.35381325272896,141885.0
2001-09-07,5.433131209324931,5.472789313248141,5.433131209324931,5.452960664455354,109265.0
2001-09-10,5.274498548416154,5.373642974542216,5.274498548416154,5.294327191740142,5117.0
2001-09-11,5.290360957026027,5.373642296720455,5.290360957026027,5.35381325272896,11193.0
2001-09-13,5.353814764642578,5.353814764642578,5.080175654226543,5.080175654226543,4371.0
2001-09-14,5.096040983736292,5.096040983736292,4.961204354558967,5.048451727498041,29955.0
2001-09-17,5.016724188659567,5.096040003637811,5.004826675303726,5.096040003637811,7036.0
2001-09-18,5.135696306392613,5.135696306392613,4.957235684667226,5.076209566873726,11086.0
2001-09-19,5.096038639725906,5.096038639725906,4.9175780029961285,4.9175780029961285,18335.0
2001-09-20,4.897750733324775,5.016724255799967,4.758948156047427,4.937408439760214,10127.0
2001-09-21,4.937406564646317,5.056380041938108,4.858090778728882,5.052414474385033,192733.0
2001-09-24,4.9572371772671575,5.135697852726184,4.9572371772671575,5.036552988230186,6822.0
2001-09-25,4.957235536873362,4.981030151337763,4.83826165821392,4.981030151337763,23452.0
2001-09-26,4.91757720453242,5.238806298488269,4.91757720453242,5.012756464113283,8848.0
2001-09-27,5.056381962235405,5.056381962235405,4.937408439760214,4.937408439760214,3518.0
2001-09-28,4.937407372799556,4.937407372799556,4.858091573899737,4.9096467827093,82508.0
2001-10-01,5.056380853852273,5.2348415016145,4.762912681053043,4.794638839246867,9594.0
2001-10-02,4.897749356935191,4.921543974109573,4.897749356935191,4.9175780029961285,1599.0
2001-10-03,4.917577756555043,4.9968935463302255,4.917577756555043,4.9968935463302255,9594.0
2001-10-04,4.99689482533138,5.230876283631938,4.99689482533138,5.195184552107784,5330.0
2001-10-05,5.29829476387528,5.353815546401466,5.254671090306005,5.254671090306005,9807.0
2001-10-09,5.552105256035087,5.849539430182608,5.552105256035087,5.8098813252728965,260850.0
2001-10-10,5.829711173586732,5.829711173586732,5.671079146431241,5.710737254012328,53620.0
2001-10-11,5.722633635143739,5.750394226282239,5.710736526919241,5.742463089578443,20254.0
2001-10-12,5.631419830662299,5.74642774530305,5.631419830662299,5.74642774530305,80590.0
2001-10-15,5.746429389567764,5.746429389567764,5.591763737606779,5.710737254012328,12046.0
2001-10-16,5.686940653127576,5.690906220604925,5.552103698692146,5.615556406848155,398577.0
2001-10-17,5.706769576561652,5.706769576561652,5.631419759111709,5.651248806976492,10873.0
2001-10-18,5.710736727280949,5.710736727280949,5.452960664455354,5.452960664455354,10234.0
2001-10-19,5.4331326791740455,5.667114588015971,5.4133040250169255,5.667114588015971,6503.0
2001-10-22,5.27449809662735,5.6671110064423145,5.27449809662735,5.611589842285934,4371.0
2001-10-23,5.671078672388776,5.710736776654862,5.571934218061202,5.571934218061202,8208.0
2001-10-24,5.571932116626711,5.710734622871496,5.492615938008354,5.631418847421809,33259.0
2001-10-25,5.651249645471376,5.671078293109466,5.516412664420872,5.647283674042481,4477.0
2001-10-26,5.651248252357394,5.790050767451183,5.651248252357394,5.738495570597416,42533.0
2001-10-29,5.829710951314079,5.829710951314079,5.738497629890405,5.770223792210549,35711.0
2001-10-30,5.829710586104864,5.829710586104864,5.770223430727978,5.774189402353963,50315.0
2001-10-31,5.7305658235605135,5.7345313920822125,5.7305658235605135,5.7345313920822125,6716.0
2001-11-01,5.750393239962932,5.750393239962932,5.651248806976492,5.651248806976492,4371.0
2001-11-02,5.750393355446464,5.8693668386869975,5.651248920468934,5.750393355446464,11726.0
2001-11-05,5.750394909601538,5.770223963223725,5.710737205526016,5.730566259148203,20041.0
2001-11-06,5.790051335692496,5.790051335692496,5.631419759111709,5.651248806976492,3518.0
2001-11-07,5.631419287039448,5.698837560325665,5.631419287039448,5.698837560325665,1173.0
2001-11-08,5.591762892484794,5.671078289321771,5.552104790897512,5.671078289321771,21746.0
2001-11-09,5.698838067602197,5.790051365718214,5.698838067602197,5.790051365718214,9594.0
2001-11-12,5.671079597976788,5.849540289963453,5.651250945776293,5.849540289963453,9701.0
2001-11-13,5.849538499330011,5.849538499330011,5.65124921584224,5.829709853199368,9701.0
2001-11-14,5.825745674684165,5.825745674684165,5.825745674684165,5.825745674684165,2239.0
2001-11-15,5.651249099798936,5.651249099798936,5.353814575921684,5.552104258506519,46051.0
2001-11-16,5.314157703892936,5.552105117925744,5.254670951176938,5.452960664455354,3411.0
2001-11-19,5.353816099940453,5.452961372624347,5.096040003637811,5.096040003637811,19721.0
2001-11-20,5.155524022319982,5.35381325272896,5.155524022319982,5.35381325272896,15670.0
2001-11-21,5.254671308873167,5.528310873796543,5.195184552107784,5.195184552107784,4051.0
2001-11-22,5.199148407777572,5.341916899508123,5.199148407777572,5.341916899508123,2345.0
2001-11-23,5.246737302145933,5.35381325272896,5.246737302145933,5.35381325272896,49356.0
2001-11-26,5.5124465852751054,5.5124465852751054,5.361746538813276,5.3934726946289215,1706.0
2001-11-27,5.389508306954367,5.393473875715342,5.195184552107784,5.195184552107784,3731.0
2001-11-28,5.226909031823759,5.27449866381367,5.226909031823759,5.27449866381367,2345.0
2001-11-29,5.274499068899932,5.393472553258907,5.226909433255093,5.226909433255093,8315.0
2001-11-30,5.254669267757348,5.373642735074239,5.254669267757348,5.373642735074239,18868.0
2001-12-03,5.254668839108799,5.35381325272896,5.254668839108799,5.35381325272896,3091.0
2001-12-04,5.35381325272896,5.35381325272896,5.35381325272896,5.35381325272896,14924.0
2001-12-05,5.452958922776439,5.532274298951837,5.452958922776439,5.532274298951837,15777.0
2001-12-06,5.552104258506519,5.591762356290988,5.472788466106337,5.552104258506519,196997.0
2001-12-07,5.532275034059657,5.750393355446464,5.532275034059657,5.750393355446464,357110.0
2001-12-10,5.750393355446464,5.750393355446464,5.571933130585664,5.750393355446464,16203.0
2001-12-11,5.571933130585664,5.750393355446464,5.571933130585664,5.750393355446464,54153.0
2001-12-12,5.750394477752128,5.944718624219601,5.571934218061202,5.571934218061202,4264.0
2001-12-13,5.571934218061202,5.750394477752128,5.571934218061202,5.571934218061202,15457.0
2001-12-14,5.730564892199119,5.730564892199119,5.4529598203828575,5.552104258506519,54153.0
2001-12-17,5.3538139280495205,5.3538139280495205,5.274498548416154,5.294327191740142,19614.0
2001-12-18,5.294329527681449,5.472790218517951,5.294329527681449,5.314158582923035,35071.0
2001-12-19,5.3141562382328384,5.393472021034911,5.294327191740142,5.294327191740142,13538.0
2001-12-20,5.294329004286915,5.357781732885755,5.294329004286915,5.333987110849507,34752.0
2001-12-21,5.314156901921051,5.3934726946289215,5.314156901921051,5.3934726946289215,13538.0
2001-12-24,5.39347253410205,5.452959679238995,5.36571235017397,5.433130227691268,15670.0
2001-12-27,5.433130997893758,5.512447202653576,5.433130997893758,5.512447202653576,2132.0
2001-12-28,5.492615619624151,5.591760837150058,5.472786979287615,5.591760837150058,5010.0
2001-12-31,5.591760837150058,5.726597365380544,5.591760837150058,5.591760837150058,59696.0
2002-01-02,5.512447417171351,5.512447417171351,5.433131209324931,5.452960664455354,17376.0
2002-01-03,5.353813689465196,5.472787559950774,5.353813689465196,5.373642735074239,13112.0
2002-01-04,5.591762123188023,5.591762123188023,5.452959593066133,5.472788237963019,12685.0
2002-01-07,5.4529598203828575,5.552104258506519,5.373643624813919,5.552104258506519,33046.0
2002-01-08,5.552104258506519,5.591762356290988,5.492617111829816,5.552104258506519,8741.0
2002-01-09,5.492617111829816,5.552104258506519,5.492617111829816,5.552104258506519,8635.0
2002-01-10,5.4529598203828575,5.552104258506519,5.4529598203828575,5.552104258506519,16523.0
2002-01-11,5.548139146265895,5.548139146265895,5.452960664455354,5.452960664455354,5543.0
2002-01-14,5.452960763262944,5.528310597646038,5.452960763262944,5.528310597646038,22493.0
2002-01-15,5.512447501262588,5.548139230901603,5.460891884742181,5.460891884742181,4264.0
2002-01-16,5.456926232946384,5.456926232946384,5.452960664455354,5.452960664455354,10127.0
2002-01-17,5.452960664455354,5.452960664455354,5.452960664455354,5.452960664455354,1599.0
2002-01-18,5.472788237963019,5.472788237963019,5.472788237963019,5.472788237963019,1492.0
2002-01-21,5.512447202653576,5.512447202653576,5.512447202653576,5.512447202653576,2239.0
2002-01-22,5.532274298951837,5.54417180696249,5.532274298951837,5.532274298951837,4584.0
2002-01-23,5.512446563890806,5.591762356290988,5.512446563890806,5.552104258506519,8528.0
2002-01-24,5.55210541833746,5.849539601179749,5.55210541833746,5.770223792210549,64919.0
2002-01-25,5.948684689992281,5.948684689992281,5.710737254012328,5.710737254012328,10127.0
2002-01-28,5.552104995076932,5.849539155244552,5.552104995076932,5.635386366402837,13645.0
2002-01-29,5.849539601179749,5.849539601179749,5.770223792210549,5.770223792210549,5330.0
2002-01-30,5.750393355446464,5.750393355446464,5.750393355446464,5.750393355446464,426.0
2002-01-31,5.750393355446464,5.750393355446464,5.750393355446464,5.750393355446464,4371.0
2002-02-01,5.8098813252728965,5.8098813252728965,5.750394571077158,5.8098813252728965,2025.0
2002-02-04,5.8098813252728965,5.8098813252728965,5.8098813252728965,5.8098813252728965,2025.0
2002-02-05,5.750393537922598,5.750393537922598,5.552104258506519,5.552104258506519,21640.0
2002-02-06,5.556068678129553,5.631418887080166,5.55210311107191,5.611589842285934,6076.0
2002-02-07,5.6512504958095535,5.710737254012328,5.6512504958095535,5.710737254012328,1066.0
2002-02-08,5.6710762048334935,5.750391975685574,5.591760837150058,5.591760837150058,5437.0
2002-02-11,5.750393383706525,5.8416066836296086,5.651248948241754,5.8416066836296086,6716.0
2002-02-12,5.690905385620031,5.690905385620031,5.690905385620031,5.690905385620031,5437.0
2002-02-13,5.841606567899011,5.841606567899011,5.6909065290489,5.790051365718214,4797.0
2002-02-14,5.7900535270241935,5.849540289963453,5.7900535270241935,5.849540289963453,4584.0
2002-02-15,5.7900535270241935,5.8654033729914055,5.7900535270241935,5.849540289963453,3305.0
2002-02-18,5.909026206159799,6.107315925101621,5.889197556800681,6.107315925101621,9701.0
2002-02-19,6.047828767517776,6.107315925101621,6.047828767517776,6.107315925101621,43173.0
2002-02-20,6.127142784630007,6.127142784630007,5.948682573515881,6.047827000856381,15350.0
2002-02-21,6.12714325659981,6.12714325659981,5.750393355446464,5.750393355446464,11513.0
2002-02-22,5.948684311215695,6.107315925101621,5.750394592273874,6.107315925101621,12685.0
2002-02-25,6.067657245031078,6.067657245031078,5.948683747475829,6.008170899422244,2985.0
2002-02-26,6.047827803066747,6.1073149511641365,5.968512411941092,5.968512411941092,3944.0
2002-02-27,6.107316705627383,6.146974412582774,5.9486850714680575,6.146974412582774,17802.0
2002-02-28,6.146972960575765,6.718046628019413,5.968512716678164,6.444407103573884,90823.0
2002-03-01,6.56338147400769,6.840987409953256,6.444407962223978,6.4840660682644415,98605.0
2002-03-04,6.702183031306412,6.72201208015303,6.583209544564215,6.603038190242078,71848.0
2002-03-05,6.702183151185839,6.702183151185839,6.543551563913022,6.583209662315608,48077.0
2002-03-06,6.642697244911028,6.642697244911028,6.464236585919163,6.464236585919163,31340.0
2002-03-07,6.472168083543515,6.63079968979232,6.472168083543515,6.62286814979676,20254.0
2002-03-08,6.642696677723232,6.642696677723232,6.503893730820821,6.642696677723232,21533.0
2002-03-11,6.638730316898489,6.638730316898489,6.503893349177743,6.603038190242078,163844.0
2002-03-12,6.583211084625569,6.72201365268554,6.583211084625569,6.72201365268554,12366.0
2002-03-13,6.741841783980703,6.8568501240744455,6.64269733052414,6.8568501240744455,44026.0
2002-03-14,6.840987658063763,6.940131717254184,6.74184238936678,6.821158201155512,59909.0
2002-03-15,6.860816589804354,6.940132001674737,6.741842665661039,6.9004746989084165,20787.0
2002-03-18,6.979789094867555,6.979789094867555,6.7815001908837615,6.7815001908837615,14711.0
2002-03-19,6.840986341447023,6.840986341447023,6.741841091831542,6.80132824160083,29635.0
2002-03-20,6.793396915344352,6.793396915344352,6.706149571570814,6.741841703402608,24198.0
2002-03-21,6.840986962011828,6.840986962011828,6.741841703402608,6.741841703402608,20680.0
2002-03-22,6.741841703402608,6.837020587231121,6.702184003127733,6.741841703402608,33259.0
2002-03-25,6.741841121436527,6.741841121436527,6.547517802110707,6.642696677723232,22706.0
2002-03-26,6.54751646498481,6.54751646498481,6.396816441387096,6.396816441387096,139539.0
2002-03-27,6.258014170549897,6.258014170549897,5.956614111576373,6.047827000856381,182606.0
2002-03-28,6.008170899422244,6.083520324282605,5.972478366353121,6.008170899422244,76752.0
2002-04-01,6.04782759565632,6.04782759565632,5.948683158565028,6.027998950139312,28995.0
2002-04-02,6.004204928024967,6.047828194382273,5.952649315704316,6.008170899422244,94021.0
2002-04-03,5.988341058138122,6.008170510672684,5.88919661764667,5.968512411941092,41574.0
2002-04-04,5.928855236833201,5.98834199102894,5.750394571077158,5.8098813252728965,42214.0
2002-04-05,5.80988149511073,5.889197707248768,5.770223792210549,5.770223792210549,9807.0
2002-04-08,5.849538606191509,6.047827893301701,5.774188781913518,5.92885440166934,26010.0
2002-04-09,5.928853895154012,5.928853895154012,5.790051365718214,5.790051365718214,54686.0
2002-04-10,5.786085481052372,5.79005145197247,5.750393355446464,5.750393355446464,11833.0
2002-04-11,5.750393239962932,5.750393239962932,5.5957276342225954,5.651248806976492,5756.0
2002-04-12,5.591762211554374,5.599693750272219,5.413301582481032,5.433130227691268,17056.0
2002-04-15,5.353814352738014,5.607624797204288,5.353814352738014,5.472788237963019,69503.0
2002-04-16,5.500549053921714,5.552104258506519,5.500549053921714,5.552104258506519,9274.0
2002-04-17,5.552104258506519,5.552104258506519,5.492617111829816,5.552104258506519,22493.0
2002-04-18,5.544173614676236,5.552105154879905,5.480720889878056,5.480720889878056,29102.0
2002-04-19,5.492616882859903,5.552104027056775,5.452959593066133,5.472788237963019,26224.0
2002-04-22,5.496583970285396,5.552105154879905,5.476755321360632,5.480720889878056,9807.0
2002-04-23,5.532274978991151,5.532274978991151,5.393472448869261,5.472788237963019,21853.0
2002-04-24,5.49261763653351,5.512447090488785,5.472788988915822,5.48468650002147,33686.0
2002-04-25,5.433130141831771,5.512446334094267,5.425199006408008,5.472788237963019,208616.0
2002-04-26,5.472788324449232,5.472788324449232,5.39347253410205,5.433130227691268,139646.0
2002-04-29,5.445028059236488,5.452960001591975,5.401404392125152,5.401404392125152,73447.0
2002-04-30,5.433132740191622,5.433132740191622,5.373645970714335,5.413304085811815,40082.0
2002-05-01,5.413302865539069,5.413302865539069,5.373644759381364,5.377610731264671,19721.0
2002-05-02,5.413301743598078,5.413301743598078,5.361746538813276,5.3934726946289215,38802.0
2002-05-03,5.393473298682651,5.532275850674728,5.381575787334918,5.512447202653576,43919.0
2002-05-06,5.512446747076746,5.512446747076746,5.393472852938434,5.401404392125152,111930.0
2002-05-07,5.433131515449081,5.433131515449081,5.373644759381364,5.377610731264671,136874.0
2002-05-08,5.377609372671951,5.43313014282966,5.377609372671951,5.425199007404441,18229.0
2002-05-09,5.429167573752165,5.433132740191622,5.393475028263075,5.413304085811815,33899.0
2002-05-10,5.433132740191622,5.433132740191622,5.393475028263075,5.413304085811815,33366.0
2002-05-13,5.55210420069361,6.087485693027838,5.55210420069361,6.027998950139312,281531.0
2002-05-14,6.047827803066747,6.051793774207412,5.909025263843702,5.968512411941092,136128.0
2002-05-15,5.968512500992641,6.0161017363780775,5.90902535200769,5.92885440166934,35604.0
2002-05-16,5.928854668582729,6.008170870800097,5.928854668582729,5.988341417076966,94021.0
2002-05-17,6.008170390423076,6.02799903622325,5.984374967224099,6.012135555146851,143590.0
2002-05-21,6.012135353171078,6.027998833714549,5.992306708037041,6.024032862786496,51381.0
2002-05-22,5.988341147485521,6.027999246808821,5.8693672526843885,5.92885440166934,127920.0
2002-05-23,5.889196705514811,5.94868345133099,5.889196705514811,5.92885440166934,29528.0
2002-05-24,5.9486843046636775,5.9486843046636775,5.750394585940257,5.877300038176752,17802.0
2002-05-27,5.948683658468811,5.948683658468811,5.869367457060356,5.893162478750407,149027.0
2002-05-28,5.928854536600498,5.928854536600498,5.790051992147565,5.869367386261715,132610.0
2002-05-29,5.833677746207273,5.845574857993574,5.790054062263341,5.805917146757693,8848.0
2002-05-30,5.754359508968547,5.754359508968547,5.472788466106337,5.552104258506519,182819.0
2002-05-31,5.552105165928158,5.790052582018213,5.536242085489253,5.571934218061202,89331.0
2002-06-03,5.413302853433571,5.928855410148949,5.413302853433571,5.770223792210549,102016.0
2002-06-04,5.750395254280634,5.869368776807335,5.750395254280634,5.865403207746512,24731.0
2002-06-05,5.750393239962932,5.865401153142439,5.59176206655088,5.651248806976492,23132.0
2002-06-06,5.651250447828306,5.750394909601538,5.651250447828306,5.730566259148203,15457.0
2002-06-07,5.710735027849729,5.7503927168025735,5.575898079072663,5.583829616863231,12792.0
2002-06-10,5.591763270194245,5.591763270194245,5.512447464830894,5.571934218061202,62148.0
2002-06-11,5.5719342069734905,5.5719342069734905,5.476755321360632,5.480720889878056,25158.0
2002-06-12,5.464857428188128,5.520378205740139,5.413302218876867,5.417267787117614,81123.0
2002-06-13,5.413302218876867,5.48865204713899,5.377610088866178,5.417267787117614,143910.0
2002-06-14,5.433132740191622,5.496585482446232,5.413304085811815,5.413304085811815,25691.0
2002-06-17,5.417267078606677,5.74642774530305,5.417267078606677,5.74642774530305,46904.0
2002-06-18,5.532274066277678,5.615555812512249,5.532274066277678,5.611589842285934,860475.0
2002-06-19,5.61158980276722,5.655213862274784,5.61158980276722,5.631418847421809,48077.0
2002-06-20,5.651249256602167,5.682975413175033,5.552104412558813,5.607625186561328,91143.0
2002-06-21,5.631419960540979,5.746427877834184,5.631419960540979,5.639351499336847,138473.0
2002-06-24,5.722634819402073,5.849540289963453,5.722634819402073,5.849540289963453,63320.0
2002-06-25,5.809880010517088,5.845572135591292,5.766256750058324,5.790051365718214,105534.0
2002-06-26,5.754359326366562,5.786085481052372,5.746427787695109,5.750393355446464,54153.0
2002-06-27,5.750394571077158,5.8098813252728965,5.750394571077158,5.8098813252728965,36457.0
2002-06-28,5.849538093151928,6.12714315139232,5.849538093151928,5.948682929595812,38163.0
2002-07-02,5.869367457060356,6.02799945670848,5.869367457060356,5.893162478750407,8208.0
2002-07-03,5.948683842162813,5.968512893127244,5.88919709243832,5.944718273871206,12792.0
2002-07-04,5.948682929595812,5.948682929595812,5.873332708757714,5.948682929595812,4157.0
2002-07-05,5.94868345133099,5.968512500992641,5.90902535200769,5.92885440166934,61828.0
2002-07-08,5.952648698432169,6.027998921816517,5.952648698432169,5.960580237235456,7888.0
2002-07-09,5.952649287346666,6.004204899421713,5.952649287346666,5.988341417076966,15137.0
2002-07-10,5.968512411941092,5.988341058138122,5.948683362575295,5.968512411941092,13645.0
2002-07-11,6.008170073363384,6.444406305477761,5.948682929595812,5.948682929595812,157768.0
2002-07-12,6.008171513218795,6.008171513218795,5.909026249846061,5.972478976503312,31127.0
2002-07-15,5.912991457777667,5.912991457777667,5.809880639091713,5.869367386261715,147748.0
2002-07-16,5.87333311658804,5.905059676100842,5.801949264813952,5.829709853199368,42853.0
2002-07-17,5.988341147485521,6.047827893301701,5.889196705514811,5.92885440166934,8635.0
2002-07-18,5.944718027681327,5.944718027681327,5.797983540423848,5.797983540423848,2772.0
2002-07-19,5.797983498379058,5.797983498379058,5.794017930280435,5.794017930280435,5437.0
2002-07-22,5.809880281430546,5.809880281430546,5.540207151706182,5.552104258506519,74087.0
2002-07-23,5.532274335030484,5.552103380787993,5.433129509411632,5.464856063257384,191454.0
2002-07-24,5.3538158551434005,5.43313166649502,5.155526528348775,5.40933704404019,154677.0
2002-07-25,5.413304085811815,5.611593451792418,5.409338113034494,5.413304085811815,87945.0
2002-07-26,5.591762124215049,5.591762124215049,5.413301497929134,5.425199007404441,16949.0
2002-07-29,5.452960452252515,5.512447202653576,5.433130997893758,5.512447202653576,32087.0
2002-07-30,5.508481445511504,5.512447417171351,5.429166044002718,5.452960664455354,45731.0
2002-07-31,5.452960700749622,5.512447453861556,5.452960700749622,5.480720889878056,59589.0
2002-08-01,5.829710686284301,5.829710686284301,5.4569262801259,5.571934218061202,27929.0
2002-08-02,5.571933865687344,5.714702386946338,5.536241735372595,5.714702386946338,71742.0
2002-08-06,5.766255827244803,5.766255827244803,5.611589842285934,5.611589842285934,3518.0
2002-08-07,5.552103071972122,5.686940011187191,5.552103071972122,5.631418847421809,8954.0
2002-08-08,5.552103071972122,5.631418847421809,5.552103071972122,5.631418847421809,11939.0
2002-08-09,5.556069889896832,5.694872427391656,5.556069889896832,5.694872427391656,11726.0
2002-08-12,5.579865964563059,5.762292202692249,5.579865964563059,5.675044853883991,8208.0
2002-08-13,5.690907112184548,5.829710059011938,5.690907112184548,5.794017930280435,23985.0
2002-08-14,5.8098813252728965,5.869368079468635,5.790052675986869,5.8098813252728965,26543.0
2002-08-15,5.849540289963453,5.849540289963453,5.813848151566121,5.849540289963453,29102.0
2002-08-16,5.8495388098770285,5.893162478750407,5.8495388098770285,5.893162478750407,114595.0
2002-08-19,5.905061005430861,5.940753140937195,5.853505788181456,5.940753140937195,37310.0
2002-08-20,5.940752814759103,6.12714461975958,5.801950252374938,5.972478976503312,149986.0
2002-08-21,6.008169713722634,6.079553556267059,5.909024480044712,6.047827000856381,65026.0
2002-08-22,6.027999906808479,6.186631111963741,6.027999906808479,6.166802463299843,69183.0
2002-08-23,6.186631059073396,6.424578469525267,6.146973358915824,6.373023257736017,140286.0
2002-08-26,6.369058486755325,6.369058486755325,6.3254348095356,6.365092514658594,81229.0
2002-08-27,6.384920355608017,6.50389385153975,6.3650913052298,6.444407103573884,112037.0
2002-08-28,6.36509183849819,6.484065747566361,6.353194729809546,6.353194729809546,103935.0
2002-08-29,6.341295756928567,6.341295756928567,6.20645920173125,6.285774585277479,28356.0
2002-08-30,6.146973785468635,6.345263509522718,6.047828923441594,6.345263509522718,40828.0
2002-09-03,6.265948339786708,6.265948339786708,6.067658595503112,6.146974412582774,23985.0
2002-09-04,6.1390406046101695,6.150938113888573,6.127143095331764,6.150938113888573,14817.0
2002-09-05,6.127145357520638,6.246119284724573,6.127145357520638,6.146974412582774,15777.0
2002-09-06,6.146973026409273,6.146973026409273,6.127143975818688,6.127143975818688,43493.0
2002-09-09,6.107315493884226,6.226288994313928,6.071622959952754,6.087486442756342,26650.0
2002-09-10,6.051794409000472,6.190596962782984,6.051794409000472,6.1866309912263135,38909.0
2002-09-11,6.226290332617983,6.345264261789223,6.206461680396848,6.265948443398025,22599.0
2002-09-12,6.265947747987655,6.349229126312751,6.265947747987655,6.325434504386844,45625.0
2002-09-13,6.325432712588359,6.484064286830032,6.325432712588359,6.448371759298491,288673.0
2002-09-16,6.349227710405229,6.539585449699506,6.349227710405229,6.511824862058933,63960.0
2002-09-17,6.349228026344074,6.503893646820771,6.345262458294523,6.456304411213528,210428.0
2002-09-18,6.448372671748255,6.484065204330318,6.384920355608017,6.444407103573884,392395.0
2002-09-19,6.444407534215886,6.503894286156903,6.42457848251261,6.464236585919163,300932.0
2002-09-20,6.503893465510436,6.662525052783253,6.503893465510436,6.583209662315608,605914.0
2002-09-23,6.444406650161229,6.563380137722279,6.444406650161229,6.559414569826914,35285.0
2002-09-24,6.642697251131014,6.741841703402608,6.551483935745582,6.741841703402608,117473.0
2002-09-25,6.563381044243638,6.741841703402608,6.563381044243638,6.741841703402608,107559.0
2002-09-26,6.678388762452811,6.678388762452811,6.587175853204619,6.662525682859108,18122.0
2002-09-27,6.642697034951379,6.74184148399642,6.642697034951379,6.662525682859108,56924.0
2002-09-30,6.741841349414914,6.741841349414914,6.642696902349005,6.698218082987444,49143.0
2002-10-01,6.555450390743332,6.68235544414947,6.555450390743332,6.670458334774145,32833.0
2002-10-02,6.62286814979676,6.642697201370064,6.62286814979676,6.62286814979676,39549.0
2002-10-03,6.642696287935314,6.654593394708281,6.587175112432286,6.603038190242078,385785.0
2002-10-04,6.603036668378054,6.642694756930916,6.507857820287309,6.507857820287309,77072.0
2002-10-07,6.503894052844376,6.503894052844376,6.265947053616116,6.269912621913228,25051.0
2002-10-08,6.1866316955453975,6.309571586603785,6.146973991307896,6.309571586603785,160326.0
2002-10-09,6.305604896731901,6.305604896731901,6.1866309912263135,6.1866309912263135,664651.0
2002-10-10,6.107315980930792,6.1826658167894335,6.107315980930792,6.17870024814889,11726.0
2002-10-11,6.178699882057294,6.246118173471443,6.178699882057294,6.2064604735715925,45625.0
2002-10-15,6.107315419872925,6.404749570511537,6.107315419872925,6.404749570511537,272470.0
2002-10-16,6.265945781315101,6.345261566009041,6.25404827250196,6.25404827250196,117153.0
2002-10-17,6.345262645510408,6.38492034301987,6.305604544832161,6.305604544832161,165017.0
2002-10-18,6.436475551366565,6.436475551366565,6.2699124154892525,6.305604544832161,3731.0
2002-10-21,6.4404417863211885,6.4404417863211885,6.226289001498064,6.226289001498064,88798.0
2002-10-22,6.226288843883937,6.226288843883937,5.992307417001926,6.008170899422244,314790.0
2002-10-23,6.012135237877912,6.012135237877912,5.909024833750764,5.948682929595812,292191.0
2002-10-24,5.94471652811791,5.976442677809111,5.909024004962292,5.976442677809111,466055.0
2002-10-25,5.97247741831602,6.210424778824897,5.97247741831602,6.103348406120593,199449.0
2002-10-28,6.154904690596211,6.2976732126682045,6.146973150833188,6.269912621913228,10553.0
2002-10-29,6.285775494493039,6.333365134673178,6.246117796983575,6.305604544832161,207763.0
2002-10-30,6.305603792970696,6.321467273251751,6.206459359434336,6.246117052215133,43386.0
2002-10-31,6.226287930868519,6.246116978609616,6.146972143072862,6.150938113888573,370861.0
2002-11-01,6.182665422838452,6.190596962782984,6.146973291503657,6.1866309912263135,25584.0
2002-11-04,6.146972143072862,6.186629835386324,6.087485403018302,6.150938113888573,310846.0
2002-11-05,6.1866307840059545,6.222322914145247,6.107315387217297,6.222322914145247,5756.0
2002-11-06,6.186630567746082,6.186630567746082,6.087486123641559,6.095417663043169,46904.0
2002-11-07,6.146973200063811,6.226289001498064,6.146973200063811,6.226289001498064,34538.0
2002-11-08,6.1866321195381655,6.1866321195381655,6.107316705627383,6.146974412582774,11726.0
2002-11-11,6.226288105630639,6.226288105630639,6.071622093345073,6.071622093345073,171413.0
2002-11-12,6.10731446238386,6.10731446238386,6.0398957805695535,6.0398957805695535,12685.0
2002-11-13,6.10334908863716,6.10334908863716,6.027999264142497,6.067656960411063,217357.0
2002-11-14,6.067656942963351,6.067656942963351,5.90902535200769,5.92885440166934,106067.0
2002-11-15,5.928854443753538,6.039896396943191,5.88919674731751,5.932820011812754,151159.0
2002-11-18,5.932819094226186,6.047827000856381,5.893161403923728,6.047827000856381,27823.0
2002-11-19,6.051793407169169,6.051793407169169,6.008170146280169,6.020067252643082,30701.0
2002-11-20,6.008169713722634,6.067656047591965,6.008169713722634,6.047827000856381,19401.0
2002-11-21,6.027999424234925,6.146972919369111,6.027999424234925,6.051794042628005,26224.0
2002-11-22,6.047827000856381,6.055758942085585,6.047827000856381,6.047827000856381,15990.0
2002-11-25,6.067658595503112,6.146974412582774,6.047829540440976,6.146974412582774,22599.0
2002-11-26,6.146971831365592,6.18662952166805,6.008169713722634,6.047827000856381,190388.0
2002-11-27,6.047827890849683,6.047827890849683,5.849538603819885,5.952649016948629,28995.0
2002-11-28,5.948682929595812,5.968511977518336,5.8614356025391885,5.948682929595812,30701.0
2002-11-29,5.984373569353853,6.000237046724754,5.86936567663463,5.9209212725448985,660813.0
2002-12-02,6.047827000856381,6.047827000856381,5.912990450659313,6.047827000856381,4051.0
2002-12-03,5.948682929595812,6.008170073363384,5.928853881673287,5.948682929595812,49036.0
2002-12-04,5.912993025244145,5.912993025244145,5.829711637762959,5.849540289963453,62787.0
2002-12-05,5.849538179203201,5.912990891587475,5.829709534157717,5.861435688765484,155423.0
2002-12-06,5.889196415676503,6.027998950139312,5.889196415676503,6.027998950139312,177915.0
2002-12-09,5.889196970642834,6.02799951818565,5.889196970642834,5.988341417076966,168108.0
2002-12-10,5.988341798566564,5.992307770197603,5.889197345816397,5.889197345816397,77178.0
2002-12-11,5.889196188996976,5.988340622272124,5.873332708757714,5.948682929595812,141778.0
2002-12-12,5.928854418717921,6.1073150598484025,5.928854418717921,6.067656960411063,1520862.0
2002-12-13,6.059724509531474,6.067656047591965,6.020066819229017,6.047827000856381,745774.0
2002-12-16,5.988341058138122,6.067656852432544,5.948683362575295,5.968512411941092,404973.0
2002-12-17,6.027998718117172,6.027998718117172,5.940751391060549,5.948682929595812,431943.0
2002-12-18,5.948683342658278,5.948683342658278,5.829709853199368,5.829709853199368,87519.0
2002-12-19,5.90902535200769,5.94868345133099,5.82970995969863,5.92885440166934,107986.0
2002-12-20,5.948682929595812,5.948682929595812,5.928853881673287,5.948682929595812,112570.0
2002-12-23,5.94868409810026,5.94868409810026,5.889197345816397,5.889197345816397,199235.0
2002-12-24,5.944717361912548,6.027998718117172,5.912990804602763,5.948682929595812,127707.0
2002-12-27,5.948682929595812,5.948682929595812,5.928853881673287,5.948682929595812,31660.0
2002-12-30,5.89316175668024,5.968511977518336,5.89316175668024,5.948682929595812,112996.0
2002-12-31,5.928853881673287,5.948682929595812,5.909024833750764,5.948682929595812,90290.0
2003-01-02,5.948682929595812,5.952648497279075,5.928853881673287,5.948682929595812,260744.0
2003-01-03,5.992306593124123,6.027998718117172,5.932819449356551,5.948682929595812,259891.0
2003-01-06,5.948683747475829,6.024033575504981,5.928854696827025,6.008170899422244,543873.0
2003-01-07,6.008170796318255,6.14300737081115,6.008170796318255,6.14300737081115,273536.0
2003-01-08,6.146973785468635,6.44044239967439,6.143008216762104,6.345263509522718,173651.0
2003-01-09,6.345261888920229,6.36509053372626,6.222322033377917,6.246117052215133,193799.0
2003-01-10,6.150940384862753,6.246119284724573,6.047829540440976,6.146974412582774,81123.0
2003-01-13,6.146974412582774,6.1866321195381655,6.115248247018461,6.146974412582774,31234.0
2003-01-14,6.1668012634848015,6.265946100189899,6.154903754066194,6.246117052215133,78884.0
2003-01-15,6.285775243596785,6.384920088166258,6.285775243596785,6.384920088166258,103082.0
2003-01-16,6.519757863935396,6.519757863935396,6.325434122031393,6.424578575647413,103402.0
2003-01-17,6.345262434087176,6.460270357785746,6.250083156898258,6.3888856983096725,72808.0
2003-01-20,6.444405865355167,6.535619157034351,6.444405865355167,6.495961467066472,32726.0
2003-01-21,6.66252562840239,6.722012781145751,6.503894027424352,6.54355212925326,234840.0
2003-01-22,6.543553685416231,6.543553685416231,6.523725032954999,6.523725032954999,337282.0
2003-01-23,6.559414324076678,6.6149354978817225,6.468201427875523,6.6149354978817225,319480.0
2003-01-24,6.5673470097061015,6.5673470097061015,6.464236585919163,6.464236585919163,39549.0
2003-01-27,6.53165243151783,6.53165243151783,6.305602616906231,6.507857820287309,44132.0
2003-01-28,6.265948147592992,6.44440842817171,6.265948147592992,6.416647832569988,128560.0
2003-01-29,6.416646942465061,6.499928717717536,6.345263082037127,6.464236585919163,310632.0
2003-01-30,6.46423632876424,6.54355212925326,6.444407277849788,6.54355212925326,355298.0
2003-01-31,6.5078594366182,6.618901386441666,6.5078594366182,6.583209662315608,339841.0
2003-02-03,6.622869504767835,6.622869504767835,6.523725032954999,6.523725032954999,88691.0
2003-02-04,6.523722917880491,6.642696406750722,6.523722917880491,6.583209662315608,160433.0
2003-02-05,6.583210492970011,6.583210492970011,6.464236585919163,6.464236585919163,745241.0
2003-02-06,6.523723481507603,6.638731009206324,6.519757510057193,6.54355212925326,7358278.0
2003-02-07,5.155527628905537,5.155527628905537,4.758948890658139,4.85809337363552,1337830.0
2003-02-10,4.7668772169974245,4.858090506806027,4.7668772169974245,4.810501279820522,264581.0
2003-02-11,4.822398832543331,4.822398832543331,4.719288428003154,4.766877659405357,391115.0
2003-02-12,4.560656531530964,4.758946612050236,4.560656531530964,4.679630418575029,91783.0
2003-02-13,4.675666656328828,4.778777102593093,4.663769142079528,4.719290337684394,247845.0
2003-02-14,4.719288632611326,4.758946730334638,4.679630534888014,4.683596505927847,220662.0
2003-02-17,4.659801573045383,4.739116956773252,4.620143478012721,4.739116956773252,1116848.0
2003-02-18,4.758948449736128,4.758948449736128,4.679632225632662,4.719290337684394,91036.0
2003-02-19,4.67963110829144,4.699460562751589,4.501170856175752,4.620144357586211,98392.0
2003-02-20,4.620144357586211,4.639973408877555,4.540828555589638,4.620144357586211,34538.0
2003-02-21,4.600313556265674,4.639971643761824,4.5646214387866,4.580484915686251,277480.0
2003-02-24,4.62014588878572,4.862059346475706,4.62014588878572,4.85809337363552,855785.0
2003-02-25,4.897750733324775,5.000861173225791,4.897750733324775,4.937408439760214,1235068.0
2003-02-26,4.862057346862801,4.917578121608865,4.822399247446841,4.897749475069657,124402.0
2003-02-27,4.818434396920392,4.917578853886367,4.786708235198294,4.86602363950354,201581.0
2003-02-28,4.866023651646871,4.877921163906764,4.798605356234751,4.818434408944963,76539.0
2003-03-03,4.762912961961054,4.838262793699776,4.758947393537337,4.758947393537337,260317.0
2003-03-04,4.758946731819008,4.838262120952861,4.659801890648558,4.659801890648558,167575.0
2003-03-05,4.659803696651919,4.73515354711685,4.659803696651919,4.699461809757922,1000334.0
2003-03-06,4.58048717928135,4.699461097395937,4.58048717928135,4.600315829659739,371394.0
2003-03-07,4.560656911891065,4.719288908902688,4.560656911891065,4.695494290776895,9914.0
2003-03-10,4.600314628268568,4.699459870112576,4.600314628268568,4.679630418575029,89118.0
2003-03-11,4.600316404698096,4.758948449736128,4.600316404698096,4.719290337684394,45625.0
2003-03-12,4.719289747774328,4.719289747774328,4.600315829659739,4.600315829659739,51488.0
2003-03-13,4.600313556265674,4.6598006875098985,4.580484915686251,4.580484915686251,336643.0
2003-03-14,4.580485552423815,4.651869394136447,4.560656102750578,4.588417090391885,89437.0
2003-03-17,4.588417377135953,4.588417377135953,4.461511955378711,4.560656387759779,287927.0
2003-03-18,4.524964754428117,4.524964754428117,4.366333175724932,4.402025301091585,63960.0
2003-03-19,4.382198089631364,4.417889823504729,4.26322416510095,4.378232117440506,321932.0
2003-03-20,4.362368250336064,4.362368250336064,4.1244212284225785,4.223565686496919,180580.0
2003-03-21,4.263224014715218,4.263224014715218,4.164079148298696,4.164079148298696,51488.0
2003-03-24,4.104590824928255,4.203735653547913,4.045103685855235,4.045103685855235,82935.0
2003-03-25,4.005446837958847,4.120454754987232,3.965788740902078,3.9856173862617146,108412.0
2003-03-26,3.965788619730541,3.973720158265804,3.846814735364133,3.965788619730541,472984.0
2003-03-27,3.92613172283651,4.064934697512703,3.88647401804964,4.025276589556974,32620.0
2003-03-28,4.02924256162009,4.064934697512703,3.9737213717496127,4.025276589556974,77605.0
2003-03-31,3.9856175466723127,3.9856175466723127,3.9697544684786568,3.9697544684786568,1173.0
2003-04-01,3.985618078013948,3.985618078013948,3.866644572531844,3.926131325272896,122270.0
2003-04-02,3.9657866566950073,3.9657866566950073,3.886470907434366,3.9300945493692936,17482.0
2003-04-03,3.9300978077404,3.9300978077404,3.826987369165176,3.8468160205435007,152864.0
2003-04-04,3.787329700494341,3.846816467884694,3.751637559426346,3.751637559426346,22599.0
2003-04-07,3.608868438536671,3.9063030359511264,3.608868438536671,3.9063030359511264,44559.0
2003-04-08,3.886473840144856,3.886473840144856,3.771465896774176,3.8666447870746734,161286.0
2003-04-09,3.8666428402863353,3.886471883372936,3.826985157281776,3.886471883372936,36457.0
2003-04-10,3.9261308953035066,3.945959945101889,3.783362381825189,3.882507227648329,12152.0
2003-04-11,3.8071568172482415,3.8468145075762368,3.8071568172482415,3.8071568172482415,11086.0
2003-04-14,3.7675012025267858,3.866645684552196,3.7278430871814745,3.759569256922577,321079.0
2003-04-15,3.727841432495691,3.74767048136678,3.708012383624602,3.735772971410375,53940.0
2003-04-16,3.711979911716493,3.747672053388598,3.688185284991397,3.7080139390111824,38802.0
2003-04-17,3.767500334541527,3.767500334541527,3.668355069020088,3.727842228332951,8528.0
2003-04-21,3.6485256046264087,3.739738906009568,3.6485256046264087,3.723875425166029,13965.0
2003-04-22,3.708013106232391,3.7397396712426736,3.688184456665903,3.688184456665903,126854.0
2003-04-23,3.668354412844821,3.6881838655709656,3.608867667341463,3.6604232768243934,19828.0
2003-04-24,3.668353697834416,3.6881831466955406,3.6604225633598713,3.6842171762895775,87199.0
2003-04-25,3.668353781297116,3.672319751793313,3.664388213969618,3.668353781297116,31021.0
2003-04-28,3.819052991652904,3.819052991652904,3.7318056910340496,3.7318056910340496,426.0
2003-04-29,3.668355824633765,3.727842996199889,3.668355824633765,3.7080139390111824,67904.0
2003-04-30,3.727841897312932,3.7675,3.727841897312932,3.7675,17482.0
2003-05-01,3.616799176149553,3.76353323831366,3.616799176149553,3.7199095764179138,13751.0
2003-05-02,3.7080134450508746,3.8468160205435007,3.7080134450508746,3.8468160205435007,65559.0
2003-05-05,3.708012845969398,3.866644450380059,3.708012845969398,3.7675,40508.0
2003-05-06,3.7675,3.866644450380059,3.7675,3.7675,49462.0
2003-05-07,3.767500756793515,3.826987519604665,3.767500756793515,3.771466325957519,24944.0
2003-05-08,3.819054807789338,3.862678882012636,3.7675,3.7675,18762.0
2003-05-09,3.7714650346401295,3.823020238302324,3.5731757587725554,3.6088674817035953,38589.0
2003-05-12,3.612834284764458,3.74767128143724,3.612834284764458,3.727842228332951,5756.0
2003-05-13,3.6961156627323226,3.767500334541527,3.6961156627323226,3.727842228332951,29848.0
2003-05-14,3.76749820838025,3.76749820838025,3.727840124552436,3.7318056910340496,24731.0
2003-05-15,3.759569159508592,3.759569159508592,3.509724571348791,3.5652457701260456,525005.0
2003-05-16,3.549381725682844,3.711979323807517,3.5097240207553995,3.573176751808171,276307.0
2003-05-20,3.569209946518792,3.624731123624964,3.569209946518792,3.593004563920537,19295.0
2003-05-21,3.593003970387669,3.668353781297116,3.589038403060171,3.668353781297116,56178.0
2003-05-22,3.708012845969398,3.7675,3.6485260951076017,3.7675,133037.0
2003-05-23,3.787327770499889,3.8269858639965952,3.759567185685937,3.8071568172482415,129839.0
2003-05-26,3.807157699518263,3.807157699518263,3.7357734372165847,3.7675,104042.0
2003-05-27,3.727842358136224,3.91026860480876,3.727842358136224,3.9063030359511264,85600.0
2003-05-28,3.9221643093227487,3.9221643093227487,3.7674987286409007,3.775430265868021,193266.0
2003-05-29,3.767498339299157,3.811121587955858,3.7476692966961993,3.783361008945444,179408.0
2003-05-30,3.711977957292343,3.8071568172482415,3.700080448609588,3.8071568172482415,24411.0
2003-06-02,3.787329260271322,3.8666450752954327,3.668355336150721,3.755602692360356,12472.0
2003-06-03,3.767500756793515,3.8468161717624576,3.767500756793515,3.771466325957519,85067.0
2003-06-04,3.747670456063574,3.747670456063574,3.549380775028992,3.620765027947941,443989.0
2003-06-05,3.60886711994872,3.648525213048133,3.5731754005954377,3.5890384765677203,67691.0
2003-06-06,3.608869056236564,3.747672053388598,3.608869056236564,3.7080139390111824,105854.0
2003-06-09,3.696114281170085,3.727840834911717,3.668353697834416,3.6842171762895775,118966.0
2003-06-10,3.684218484851305,3.688184456665903,3.668355000761748,3.688184456665903,80483.0
2003-06-11,3.6683552556217247,3.76750052618648,3.6683552556217247,3.7476714720735287,599625.0
2003-06-12,3.787327770499889,3.8071568172482415,3.7754306649858473,3.8071568172482415,438446.0
2003-06-13,3.8071568172482415,3.8071568172482415,3.6881833430955457,3.8071568172482415,36777.0
2003-06-16,3.74767128143724,3.7635343626531337,3.708013175228664,3.727842228332951,12792.0
2003-06-17,3.727841114656349,3.727841114656349,3.680251885225745,3.7199095764179138,10340.0
2003-06-18,3.688185035296063,3.743705827229116,3.6485269236035567,3.6485269236035567,61508.0
2003-06-19,3.6485269236035567,3.727842743819672,3.6286982709262,3.6485269236035567,86559.0
2003-06-20,3.6088675180718655,3.664388693268549,3.6088675180718655,3.620765027947941,20361.0
2003-06-23,3.59300528664332,3.616800312000133,3.557313151776947,3.5692106644553543,67265.0
2003-06-24,3.5692094300180126,3.60886711994872,3.561277892031872,3.5890384765677203,172266.0
2003-06-25,3.5771420231239617,3.668354938453255,3.5771420231239617,3.6405947488979225,32833.0
2003-06-26,3.6604232768243934,3.6604232768243934,3.589039020952856,3.6604232768243934,78671.0
2003-06-27,3.589038861761576,3.723875425166029,3.589038861761576,3.723875425166029,59270.0
2003-06-30,3.715943814576681,3.715943814576681,3.668353781297116,3.668353781297116,12579.0
2003-07-02,3.668353781297116,3.711977844080484,3.668353781297116,3.668353781297116,38696.0
2003-07-03,3.672319984957314,3.672319984957314,3.648525369975456,3.652491340723461,25158.0
2003-07-04,3.648525213048133,3.648525213048133,3.5890384765677203,3.5890384765677203,4904.0
2003-07-07,3.5890406038788765,3.8230221210783175,3.5890406038788765,3.8230221210783175,33792.0
2003-07-08,3.771464295670126,3.775430265868021,3.759566788245111,3.775430265868021,13432.0
2003-07-09,3.787327895762463,3.787327895762463,3.6762859560027503,3.6762859560027503,71848.0
2003-07-10,3.67231974931546,3.807156698564685,3.648525135860433,3.779396114616136,15031.0
2003-07-11,3.64852524959884,3.8071568172482415,3.64852524959884,3.8071568172482415,15350.0
2003-07-14,3.731807797052504,3.731807797052504,3.6881845252932166,3.727842228332951,19828.0
2003-07-15,3.668355069020088,3.74767128143724,3.668355069020088,3.727842228332951,176103.0
2003-07-16,3.684218484851305,3.723876187153115,3.684218484851305,3.688184456665903,45625.0
2003-07-17,3.668355576280913,3.668355576280913,3.6485269236035567,3.6485269236035567,39122.0
2003-07-18,3.668354014209308,3.6881834647806095,3.652491340723461,3.652491340723461,35178.0
2003-07-21,3.688184299291597,3.708012948012,3.672320815878932,3.680252759169672,18655.0
2003-07-22,3.6762859560027503,3.680251926751076,3.6366278611943854,3.6762859560027503,33579.0
2003-07-23,3.664388213969618,3.684217260113204,3.656456676145924,3.668353781297116,168002.0
2003-07-24,3.6802516927857063,3.6802516927857063,3.668353781297116,3.668353781297116,29955.0
2003-07-25,3.672319751793313,3.672319751793313,3.668353781297116,3.668353781297116,2985.0
2003-07-28,3.656456023257497,3.807156021336444,3.656456023257497,3.783361008945444,55752.0
2003-07-29,3.727842228332951,3.727842228332951,3.727842228332951,3.727842228332951,5863.0
2003-07-30,3.727842499795457,3.767500608891947,3.727842499795457,3.755602692360356,7142.0
2003-07-31,3.727842499795457,3.755602692360356,3.727842499795457,3.755602692360356,3624.0
2003-08-01,3.755602609916076,3.76750052618648,3.7476714720735287,3.7476714720735287,9594.0
2003-08-05,3.7476700801718943,3.8071568172482415,3.727841033423541,3.8071568172482415,21213.0
2003-08-06,3.7080131688508966,3.886473840144856,3.7080131688508966,3.8666447870746734,4904.0
2003-08-07,3.8468160205435007,3.965789944657802,3.807158314617981,3.8468160205435007,20361.0
2003-08-08,3.846815146616365,3.846815146616365,3.8269864997427527,3.838883607233164,8315.0
2003-08-11,3.846813797199738,3.886471883372936,3.811121680911313,3.886471883372936,29848.0
2003-08-12,3.9618216202131857,4.005445675583484,3.8468137365599455,4.005445675583484,45092.0
2003-08-13,3.965788860103975,3.965788860103975,3.941994243055954,3.9419942430559543,13218.0
2003-08-14,3.945960377242853,3.945960377242853,3.902336704810239,3.926131325272896,25691.0
2003-08-15,3.866643753358174,3.866643753358174,3.803191445567206,3.826986060988818,1279.0
2003-08-18,3.787328648174729,3.846815399036526,3.7675,3.7675,19721.0
2003-08-19,3.787327770499889,3.8388829695106375,3.787327770499889,3.8071568172482415,651433.0
2003-08-20,3.807156780882781,3.830951798021003,3.807156780882781,3.819053886283184,9701.0
2003-08-21,3.8071568172482415,3.8468145075762368,3.8071568172482415,3.8071568172482415,251363.0
2003-08-22,3.84681470558913,3.882506830305916,3.807157013219776,3.826986060988818,575640.0
2003-08-25,3.886474129637892,3.886474129637892,3.826987369165176,3.8468160205435007,18762.0
2003-08-26,3.8666447870746734,3.8666447870746734,3.846815734004492,3.8666447870746734,5970.0
2003-08-27,3.846813797199738,3.886471883372936,3.8309511271665495,3.886471883372936,12899.0
2003-08-28,3.846813797199738,3.89043785325771,3.846813797199738,3.886471883372936,148707.0
2003-08-29,3.886473840144856,3.902336921333466,3.834918624697455,3.8666447870746734,36884.0
2003-09-02,3.8468145075762368,3.86664355432459,3.8071568172482415,3.8071568172482415,32087.0
2003-09-03,3.8071568172482415,3.815088355313841,3.787327770499889,3.8071568172482415,119392.0
2003-09-04,3.7992254378620536,3.8071569762589226,3.7674992842745754,3.791293899465184,19081.0
2003-09-05,3.7873293912492128,3.807158446483208,3.7873293912492128,3.803192877337741,9487.0
2003-09-08,3.767499126920247,3.8071568172482415,3.767499126920247,3.8071568172482415,54153.0
2003-09-09,3.8666431455642383,3.8666431455642383,3.7674987286409007,3.775430265868021,8421.0
2003-09-10,3.775432149900213,3.8309533413651446,3.767500608715061,3.8309533413651446,49782.0
2003-09-11,3.807158031032968,3.8666447870746734,3.807158031032968,3.8666447870746734,33899.0
2003-09-12,3.9697544684786568,4.025275645325216,3.965788900514625,3.9697544684786568,52660.0
2003-09-15,3.9538927437191074,3.9538927437191074,3.9538927437191074,3.9538927437191074,2025.0
2003-09-16,3.874576046771083,3.874576046771083,3.763534083332264,3.862678938326559,41148.0
2003-09-17,3.791293741117044,3.8071568172482415,3.791293741117044,3.8071568172482415,31127.0
2003-09-18,3.8071564147765016,3.826985459428637,3.7674987286409007,3.775430265868021,38589.0
2003-09-19,3.767500608692461,3.86267950608258,3.767500608692461,3.8468160205435007,140712.0
2003-09-22,3.775430265868021,3.8666431455642383,3.775430265868021,3.775430265868021,6076.0
2003-09-23,3.7873279654507312,3.826986060988818,3.7873279654507312,3.826986060988818,6396.0
2003-09-24,3.834918411914968,3.9578574858897726,3.834918411914968,3.926131325272896,46691.0
2003-09-25,3.906301879131705,3.965788619730541,3.906301879131705,3.965788619730541,224926.0
2003-09-26,3.9618248244667,3.9776883134172034,3.9261326798737417,3.9776883134172034,123549.0
2003-09-29,3.7873279947652967,3.973720158265804,3.7873279947652967,3.965788619730541,19934.0
2003-09-30,3.965788619730541,4.005446715575588,3.965788619730541,3.965788619730541,52660.0
2003-10-01,3.9657866566950073,4.021307398959482,3.9261285804804182,3.9300945493692936,8528.0
2003-10-02,3.965788619730541,4.005446715575588,3.926130523885493,3.965788619730541,200834.0
2003-10-03,3.906301879131705,3.9776861291178025,3.906301879131705,3.965788619730541,5330.0
2003-10-06,3.965788740902078,3.9856173862617146,3.918199508236452,3.9856173862617146,122910.0
2003-10-07,4.005448069915553,4.005448069915553,3.985618612119468,3.9975161255295695,5223.0
2003-10-08,3.9697546775951977,4.104591655681667,3.965789109422268,4.104591655681667,90823.0
2003-10-09,4.160115042562119,4.160115042562119,4.025278383040725,4.064936508666339,101483.0
2003-10-10,4.045105225283819,4.104592386995614,4.045105225283819,4.072865820115552,18762.0
2003-10-14,4.104592174360445,4.108557743034485,4.025276366022469,4.108557743034485,25691.0
2003-10-15,4.124421443633403,4.227531878932023,4.124421443633403,4.164079148298696,35604.0
2003-10-16,4.164079321551664,4.164079321551664,4.10855812954135,4.12442161523635,112463.0
2003-10-17,4.144247918614714,4.164076557023712,4.144247918614714,4.1521794546120345,10020.0
2003-10-20,4.1442495381151625,4.1442495381151625,3.9697544684786568,3.9697544684786568,125255.0
2003-10-21,3.886473982156392,4.045105203007704,3.886473982156392,3.9063030359511264,53833.0
2003-10-22,3.815088551693647,3.84681470558913,3.815088551693647,3.826986060988818,56498.0
2003-10-23,3.8071574497003593,3.858712657275557,3.7912943709339584,3.838883607233164,24731.0
2003-10-24,3.8071571185290014,3.981651776118301,3.8071571185290014,3.981651776118301,35498.0
2003-10-27,3.9657890437019407,3.9657890437019407,3.838883607233164,3.838883607233164,45945.0
2003-10-28,3.838883980407668,3.926131325272896,3.838883980407668,3.926131325272896,55645.0
2003-10-29,3.926131325272896,3.9300972969344143,3.890439596163319,3.926131325272896,91143.0
2003-10-30,3.866644572531844,3.926131325272896,3.866644572531844,3.926131325272896,44132.0
2003-10-31,3.8468160205435007,3.850781992720488,3.8468160205435007,3.8468160205435007,15350.0
2003-11-03,3.8468160205435007,3.8468160205435007,3.767500608692461,3.8468160205435007,21960.0
2003-11-04,3.759568056927542,3.866644450380059,3.755602085391313,3.7675,16310.0
2003-11-05,3.7516372530955695,3.83095347403156,3.747671683950103,3.803192877337741,6609.0
2003-11-06,3.771464735806876,3.787327812112366,3.7674991683148615,3.787327812112367,13858.0
2003-11-07,3.731806870109434,3.842849217376578,3.731806870109434,3.842849217376578,83041.0
2003-11-10,3.8468160205435007,3.8468160205435007,3.767500608692461,3.8468160205435007,10980.0
2003-11-11,3.838883859132873,3.838883859132873,3.7675,3.7675,21107.0
2003-11-12,3.8071568590785874,3.8071568590785874,3.7674991683148615,3.787327812112367,2025.0
2003-11-13,3.7952593485986266,3.8071568574068775,3.7397385815537896,3.739738581553789,41574.0
2003-11-14,3.7675000985060394,3.7675000985060394,3.704047374448962,3.704047374448961,29102.0
2003-11-17,3.6881838655709656,3.6881838655709656,3.6207651777096417,3.6604232768243934,15990.0
2003-11-18,3.6604248986792176,3.6604248986792176,3.612835239289325,3.612835239289325,22386.0
2003-11-19,3.612834340051049,3.624731852729456,3.5692106644553543,3.5692106644553543,27183.0
2003-11-20,3.5692108704286527,3.5692108704286527,3.4105792403501463,3.450237349454208,37736.0
2003-11-21,3.4898938919507345,3.509722939892283,3.4304071512948244,3.4304071512948244,410623.0
2003-11-24,3.450236481595651,3.450236481595651,3.410578382467027,3.4343730000429398,39549.0
2003-11-25,3.3907507014830567,3.4700661159853814,3.374887013829266,3.4700661159853814,10447.0
2003-11-26,3.489893134354101,3.5454142952702408,3.489893134354101,3.4978246711751715,15350.0
2003-11-27,3.5493801416816,3.5493801416816,3.489893409253471,3.5414490074044407,7888.0
2003-11-28,3.54938046629597,3.54938046629597,3.4938592959286416,3.54938046629597,3731.0
2003-12-01,3.5493815842706904,3.5493815842706904,3.489894827665126,3.533518502931719,5117.0
2003-12-02,3.5136887461097923,3.54938046629597,3.5136887461097923,3.54938046629597,4690.0
2003-12-03,3.569209513308404,3.569209513308404,3.54938046629597,3.54938046629597,10447.0
2003-12-04,3.553348019977996,3.668355576280913,3.553348019977996,3.6485269236035567,25691.0
2003-12-05,3.664389686700451,3.7476714720735287,3.648526604677636,3.7476714720735287,18442.0
2003-12-08,3.668355000761748,3.727842158967713,3.668355000761748,3.688184456665903,16736.0
2003-12-09,3.7080139390111824,3.727842996199889,3.704048369474795,3.7080139390111824,93488.0
2003-12-10,3.727840124552436,3.76749820838025,3.668352998810715,3.7318056910340496,30594.0
2003-12-11,3.708011082638529,3.763532238730023,3.708011082638529,3.7318056910340496,105534.0
2003-12-12,3.735772612535165,3.787327812112366,3.735772612535165,3.787327812112367,84214.0
2003-12-15,3.74767012134864,3.823019935384077,3.74767012134864,3.787327812112367,74620.0
2003-12-16,3.787328648174729,3.826986750861796,3.7675,3.7675,68650.0
2003-12-17,3.767499320850421,3.84681470558913,3.767499320850421,3.826986060988818,61188.0
2003-12-18,3.846815192142506,4.013378327498522,3.846815192142506,4.013378327498522,40082.0
2003-12-19,3.9657885355352143,4.120454541611048,3.9657885355352143,4.076830475840158,68970.0
2003-12-22,4.049069573215975,4.1958040294460055,4.049069573215975,4.1958040294460055,23665.0
2003-12-23,4.203737431035852,4.203737431035852,4.12442161523635,4.12442161523635,56072.0
2003-12-24,4.12442161523635,4.144250669978444,4.12442161523635,4.12442161523635,32193.0
2003-12-29,4.144249188744015,4.164077833230095,4.124420141089204,4.144249188744015,243474.0
2003-12-30,4.144249503859429,4.203736248178313,4.144249503859429,4.183907199015764,13645.0
2003-12-31,4.259256697536965,4.259256697536965,4.144249188744015,4.144249188744015,5543.0
2004-01-02,4.259257293499336,4.259257293499336,4.223565163994066,4.243394214423391,18868.0
2004-01-05,4.203737036783353,4.25529225174253,4.203737036783353,4.223565686496919,38269.0
2004-01-06,4.243393495438545,4.322709280548084,4.243393495438545,4.322709280548084,297414.0
2004-01-07,4.12838539946869,4.342538130493882,4.12838539946869,4.2473588701479965,18335.0
2004-01-08,4.243394214423391,4.247359782607984,4.239428646238797,4.243394214423391,73980.0
2004-01-09,4.2632228545526205,4.402025387861718,4.2632228545526205,4.362367290819834,103615.0
2004-01-12,4.382197124975562,4.449615008859565,4.382197124975562,4.449615008859565,65879.0
2004-01-13,4.441683875693988,4.445649443845828,4.425820393580277,4.425820393580277,71635.0
2004-01-14,4.4377190234495645,4.505137327551023,4.4377190234495645,4.501171758399171,18762.0
2004-01-15,4.461513011644652,4.461513011644652,4.2632236967686685,4.2632236967686685,246139.0
2004-01-16,4.2632236967686685,4.283052749206916,4.231497535402537,4.2632236967686685,647062.0
2004-01-19,4.283052041659743,4.283052041659743,4.183907199015764,4.183907199015764,42853.0
2004-01-20,4.255291725314742,4.255291725314742,4.223565163994066,4.243394214423391,829881.0
2004-01-21,4.259257725013488,4.342539503352827,4.223565591892176,4.2632236967686685,45412.0
2004-01-22,4.243394214423391,4.283052315282039,4.223565163994066,4.243394214423391,95727.0
2004-01-23,4.20373704405055,4.314779014680063,4.20373704405055,4.314779014680063,65879.0
2004-01-26,4.302879641382322,4.433751011497964,4.302879641382322,4.382195818746306,44026.0
2004-01-27,4.402025215870926,4.461511955940807,4.402025215870926,4.441683311363335,17589.0
2004-01-28,4.405991271985097,4.42581991694644,4.402025301091585,4.402025301091585,9168.0
2004-01-29,4.441684693631181,4.4615133443794,4.164079148298696,4.164079148298696,17909.0
2004-01-30,4.1640782581863,4.302880799597714,4.1640782581863,4.259257132206448,8528.0
2004-02-02,4.243395419240698,4.3227112403091645,4.243395419240698,4.302882184249823,117900.0
2004-02-03,4.314776912170983,4.362366132179088,4.2632217222445465,4.350469028761382,402095.0
2004-02-04,4.267188658801692,4.457546388292805,4.267188658801692,4.441683311363335,249018.0
2004-02-05,4.44168374162174,4.576520311752365,4.44168374162174,4.485307408987902,122377.0
2004-02-06,4.402023804472313,4.520997649634825,4.402023804472313,4.465476495014413,155423.0
2004-02-09,4.461511714675703,4.56065614170783,4.461511714675703,4.520998854697432,105321.0
2004-02-10,4.556691253741836,4.751014552155492,4.556691253741836,4.651869715942923,102762.0
2004-02-11,4.65980204447683,4.71928878987536,4.65980204447683,4.715322818703366,105214.0
2004-02-12,4.715322685647352,4.798604449390281,4.715322685647352,4.798604449390281,224819.0
2004-02-13,4.782741169715662,4.834296372309214,4.782741169715662,4.834296372309214,11619.0
2004-02-16,4.834299639728946,4.8779233331902025,4.834299639728946,4.8779233331902025,13965.0
2004-02-17,4.858091348632135,4.858091348632135,4.758946906981238,4.854125377445089,309566.0
2004-02-18,4.8580911931102255,4.8580911931102255,4.798604449390281,4.798604449390281,48716.0
2004-02-19,4.798604099322244,4.798604099322244,4.739116956773252,4.739116956773252,152545.0
2004-02-20,4.75894640745831,4.798604099322244,4.739116956773252,4.739116956773252,227804.0
2004-02-23,4.584451954009769,4.76291217982275,4.584451954009769,4.679630418575029,37097.0
2004-02-24,4.584452706842352,4.778776041993542,4.584452706842352,4.758947393537337,21853.0
2004-02-25,4.782741168596652,4.881885602867792,4.782741168596652,4.881885602867792,188042.0
2004-02-26,4.881885993402009,4.91361215039976,4.8580913756536965,4.897749475069657,52341.0
2004-02-27,4.897750733324775,4.937408439760214,4.897750733324775,4.937408439760214,89224.0
2004-03-01,4.937407793983389,5.11586805435488,4.937407793983389,5.11586805435488,277373.0
2004-03-02,5.135696807996647,5.215012602824852,5.115867355328635,5.215012602824852,79417.0
2004-03-03,5.274498832992924,5.274498832992924,5.076209566873726,5.076209566873726,20254.0
2004-03-04,5.111902034306368,5.254670552528608,5.076210307919595,5.159491674770044,229616.0
2004-03-05,5.096039312255759,5.195184168319755,5.096039312255759,5.15552606462663,42214.0
2004-03-08,5.195183045911499,5.195183045911499,5.076209566873726,5.076209566873726,9487.0
2004-03-09,5.076208729926886,5.080174296884328,5.016721597047293,5.016721597047293,21746.0
2004-03-10,5.036551077424151,5.036551077424151,4.957235296552562,5.012756464113283,133570.0
2004-03-11,4.957237591900298,5.032587437191603,4.957237591900298,4.988963757671608,12366.0
2004-03-12,4.957235652656903,4.961201623411292,4.957235652656903,4.961201623411292,7782.0
2004-03-15,4.957236967686685,5.016723722601783,4.957236967686685,4.957236967686685,6076.0
2004-03-16,4.957239301961362,5.036555146919504,4.957239301961362,5.02862319957157,33259.0
2004-03-17,4.977067148889406,4.981033121916383,4.9374094344644135,4.941375004322435,31447.0
2004-03-18,4.937406605222406,4.961201623411292,4.917577557787911,4.961201623411292,42214.0
2004-03-19,4.9572361254673405,5.008791331179273,4.9572361254673405,5.008791331179273,17909.0
2004-03-22,4.977062888771637,5.056378652900237,4.977062888771637,5.056378652900237,47544.0
2004-03-23,5.040516208297933,5.056379282465027,5.016721597047293,5.016721597047293,24518.0
2004-03-24,5.016722424186111,5.076209566873726,5.008790885794842,5.076209566873726,41787.0
2004-03-25,4.9968935463302255,5.028619700972801,4.957235853027005,4.9968935463302255,125681.0
2004-03-26,4.957236101455528,4.9929282288014845,4.9175780029961285,4.9175780029961285,9914.0
2004-03-29,4.96120246568552,4.969133602203334,4.858091643422025,4.933441875197993,88585.0
2004-03-30,4.917579481517276,4.996895299114437,4.917579481517276,4.988963757671608,232708.0
2004-03-31,5.016723934697216,5.0563816385943054,4.9572371772671575,5.036552988230186,17269.0
2004-04-01,4.869986949891348,5.123797314469144,4.869986949891348,5.056378652900237,534919.0
2004-04-02,4.957236967686685,5.032586803489965,4.941373483629672,4.957236967686685,37843.0
2004-04-05,4.957234250115945,5.056378652900237,4.957234250115945,5.056378652900237,203393.0
2004-04-06,5.016725153503593,5.0563828670354685,4.996896095153182,5.048451727498041,519995.0
2004-04-07,5.056380084272994,5.056380084272994,5.032585469249159,5.032585469249159,2665.0
2004-04-08,4.9968919305959405,5.056378652900237,4.9968919305959405,5.056378652900237,8315.0
2004-04-12,5.056381322932503,5.056381322932503,5.01672362151118,5.020689593237725,32620.0
2004-04-13,5.00482468359747,5.0563798823412345,4.996893145572947,5.0444827768888025,15137.0
2004-04-14,4.996894669907139,5.036552775296426,4.957236967686685,4.957236967686685,49889.0
2004-04-15,4.917576778749968,5.016721597047293,4.917576778749968,5.016721597047293,22919.0
2004-04-16,4.957234250115945,5.1158653752045335,4.957234250115945,5.056378652900237,81229.0
2004-04-19,5.036550014244546,5.11189980874084,5.036550014244546,5.056378652900237,143270.0
2004-04-20,5.056378652900237,5.072242128260846,5.04844751997285,5.056378652900237,31767.0
2004-04-21,5.036551642802187,5.052414720123474,4.9968935463302255,4.9968935463302255,846404.0
2004-04-22,5.012756030089851,5.036550641340491,5.008790059963746,5.016721597047293,176849.0
2004-04-23,5.000859517244918,5.020688565480898,4.9968935463302255,4.9968935463302255,34752.0
2004-04-26,5.000857900228246,5.056378652900237,5.000857900228246,5.056378652900237,78138.0
2004-04-27,5.036552657268049,5.092073439075591,5.036552657268049,5.092073439075591,64600.0
2004-04-28,5.088107865065341,5.163458102190727,5.084141893356079,5.11586805435488,60549.0
2004-04-29,5.032587019877774,5.032587019877774,4.600315829659739,4.600315829659739,24731.0
2004-04-30,4.758946754633236,4.937406985793072,4.758946754633236,4.798604449390281,13538.0
2004-05-03,4.79860749024528,4.917581053078158,4.79860749024528,4.8779233331902025,14391.0
2004-05-04,4.877920398229822,4.941372711872391,4.798604603007842,4.854125377445089,88265.0
2004-05-05,4.838264315772469,4.85809337363552,4.798606603215305,4.85809337363552,36351.0
2004-05-06,4.858092719111627,4.992929729977464,4.838263663920117,4.988963757671608,357003.0
2004-05-07,5.016725153503593,5.0524172972667545,4.981033009740431,5.048451727498041,485670.0
2004-05-10,5.056381152068509,5.056381152068509,4.758947393537337,4.758947393537337,93168.0
2004-05-11,4.877922431498572,4.957238259781839,4.723256747772223,4.85809337363552,137088.0
2004-05-12,4.9374079149920425,4.996894669907139,4.9374079149920425,4.957236967686685,115768.0
2004-05-13,4.85809125847579,4.996893796746167,4.85809125847579,4.9175780029961285,82402.0
2004-05-14,4.99689445907593,4.99689445907593,4.937407706670726,4.992928890605619,13112.0
2004-05-17,4.992929431944784,4.996895000845048,4.921545160051446,4.92551113212057,120138.0
2004-05-18,4.917577327634295,4.977064063984947,4.917577327634295,4.977064063984947,151585.0
2004-05-19,5.016723252860973,5.076210405374824,5.01275768459466,5.072244433939716,94554.0
2004-05-20,5.107935720438805,5.155524950786423,5.076209566873726,5.076209566873726,95087.0
2004-05-21,5.0762106225121935,5.151560454483217,5.0762106225121935,5.151560454483217,27716.0
2004-05-25,5.155527444237929,5.2269117274528245,5.119835302630482,5.175356501390716,130159.0
2004-05-26,5.254669892773893,5.944717375429343,5.254669892773893,5.790051365718214,559224.0
2004-05-27,5.714702852530031,5.774189606844805,5.714702852530031,5.762292094714319,366811.0
2004-05-28,5.750393900713816,5.849538748261262,5.750393900713816,5.797983540423848,66092.0
2004-05-31,5.849538264741358,5.849538264741358,5.770222473893361,5.845572293773023,9061.0
2004-06-01,5.82970961940592,5.849538264741358,5.750393425389175,5.845572293773023,7462.0
2004-06-02,5.845572222672639,5.849538193592737,5.750393355446464,5.750393355446464,163098.0
2004-06-03,5.750394087251392,5.754360058676205,5.393473188938689,5.48468650002147,47117.0
2004-06-04,5.484686924441336,5.607626000592016,5.484686924441336,5.528310597646038,23452.0
2004-06-07,5.528309641737091,5.607625030968519,5.393472673706154,5.552104258506519,33686.0
2004-06-08,5.552102750139696,5.591760837150058,5.548136780171203,5.591760837150058,35924.0
2004-06-09,5.552102750139696,5.849536790042836,5.548136780171203,5.591760837150058,175037.0
2004-06-10,5.651247892076398,5.651247892076398,5.52434249008943,5.631418847421809,50528.0
2004-06-11,5.373644456608933,5.452960664455354,5.353815404647328,5.452960664455354,2345.0
2004-06-14,5.690906022478387,5.698837560325665,5.571932551600507,5.698837560325665,34112.0
2004-06-15,5.591761597803054,5.730564114883481,5.591761597803054,5.698837560325665,96793.0
2004-06-16,5.829711124090286,5.829711124090286,5.651250447828306,5.730566259148203,98712.0
2004-06-17,5.730566089310369,5.786086873370621,5.71073703627586,5.770223792210549,459020.0
2004-06-18,5.710736776654862,5.845573363554385,5.571934218061202,5.571934218061202,344744.0
2004-06-21,5.59176206655088,5.750393239962932,5.59176206655088,5.651248806976492,59803.0
2004-06-22,5.750392958114871,5.790051051900644,5.552103698692146,5.615556406848155,119499.0
2004-06-23,5.571932155866142,5.6671110064423145,5.55210311107191,5.611589842285934,35071.0
2004-06-24,5.651249052798434,5.750393490097528,5.619522494200972,5.619522494200972,16310.0
2004-06-25,5.671077173712037,5.710735267497811,5.579864283708444,5.615556406848155,147854.0
2004-06-28,5.710735547402103,5.710735547402103,5.6155566820873775,5.651248806976492,6609.0
2004-06-29,5.651247892076398,5.710734622871496,5.631418847421809,5.631418847421809,22493.0
2004-06-30,5.710737254012328,5.710737254012328,5.631421442019009,5.710737254012328,22919.0
2004-07-02,5.671077565563194,5.754359326366562,5.671077565563194,5.750393355446464,11513.0
2004-07-05,5.794019462120731,5.849540252361662,5.714703644321944,5.754361351636895,60655.0
2004-07-06,5.8693687189312485,5.956616478604414,5.8693687189312485,5.909026828161676,322145.0
2004-07-07,5.90902568933908,5.90902568933908,5.671078289321771,5.671078289321771,61935.0
2004-07-08,5.710736292866926,5.790052091510999,5.710736292866926,5.758325530152098,501660.0
2004-07-09,5.790052675986869,5.821778837379575,5.762292083183837,5.8098813252728965,11833.0
2004-07-12,5.809880647974771,5.829710101286797,5.790052001000307,5.797983540423848,53407.0
2004-07-13,5.829711637762959,5.849540289963453,5.809882179224689,5.849540289963453,34005.0
2004-07-14,5.85747184079051,5.85747184079051,5.8178141331575794,5.825745674684165,74833.0
2004-07-15,5.809880420183484,5.968512411941092,5.809880420183484,5.968512411941092,49249.0
2004-07-16,5.968512320698214,6.1033488867192975,5.948683271635552,6.055759652771418,40934.0
2004-07-19,5.9685120348407,6.246117095747247,5.9685120348407,6.202493431799969,95514.0
2004-07-20,6.166802251214575,6.4047496555173336,6.166802251214575,6.226289001498064,317455.0
2004-07-21,6.246118641528178,6.4840660682644415,6.246118641528178,6.4840660682644415,54366.0
2004-07-22,6.444408017185223,6.444408017185223,6.146973832020432,6.325434504386844,130905.0
2004-07-23,6.424578053195666,6.543551952296185,6.345262658020368,6.444407103573884,63853.0
2004-07-26,6.444406607575464,6.444406607575464,6.234220221784891,6.234220221784891,95194.0
2004-07-27,6.265946847322699,6.305604544832161,6.226288746644452,6.305604544832161,53940.0
2004-07-28,6.345263863681528,6.365092514658594,6.265948050266676,6.365092514658594,199768.0
2004-07-29,6.444407103573884,6.50389385153975,6.3056045572639325,6.444407103573884,112889.0
2004-07-30,6.484064463074922,6.6426960416283976,6.444406366852183,6.634764503017598,42853.0
2004-08-03,6.563381202337085,6.900473880221613,6.555450065259885,6.864781344361273,239104.0
2004-08-04,6.8409852974537735,6.900472034976096,6.8409852974537735,6.8409852974537735,404334.0
2004-08-05,6.761671944587206,6.944098607449204,6.761671944587206,6.940132231970763,410197.0
2004-08-06,6.940131011114609,6.991686626225166,6.662525899684045,6.741841703402608,303490.0
2004-08-09,6.741842889377183,7.063072132371576,6.741842889377183,6.940132231970763,24944.0
2004-08-10,6.940132001674737,7.130490602839137,6.8211584807002925,6.9004746989084165,592376.0
2004-08-11,6.9004746989084165,6.959961459395638,6.840987938421193,6.9004746989084165,678296.0
2004-08-12,6.900474046543074,7.019447556269858,6.900474046543074,6.963926370040649,49356.0
2004-08-13,6.963926626527928,7.138421328910708,6.963926626527928,7.138421328910708,19934.0
2004-08-16,7.138418458923312,7.2177346406653085,6.979786901776689,6.979786901776689,181646.0
2004-08-17,6.880645241187516,6.959961459395638,6.872714103169347,6.9004746989084165,657722.0
2004-08-18,6.840987889140432,6.88857713591984,6.781501129081738,6.8290903758611465,252002.0
2004-08-19,6.900475973667964,7.059106826713403,6.821159740807356,7.035312601925533,254134.0
2004-08-20,6.920300718986185,7.217735214666543,6.920300718986185,7.09876093259194,248271.0
2004-08-23,7.217734200298583,7.217734200298583,7.142383590339749,7.158247470790162,32300.0
2004-08-24,7.178080707895978,7.213772445919144,7.154285678321976,7.154285678321976,302531.0
2004-08-25,7.158249910870887,7.277223410443026,7.146352399646154,7.277223410443026,59056.0
2004-08-26,7.277222585524109,7.277222585524109,7.197906390575275,7.241530055895883,95620.0
2004-08-27,7.324812835634126,7.324812835634126,7.146352581728906,7.197907389899526,27076.0
2004-08-30,7.217737376629816,7.217737376629816,7.039276303231332,7.039276303231332,27076.0
2004-08-31,7.039276465040911,7.138421328910708,7.039276465040911,7.138421328910708,15137.0
2004-09-01,7.138418860036025,7.209803105080006,7.059102673837198,7.178076953135441,55858.0
2004-09-02,7.1780778434532335,7.332743861288431,7.13841974543491,7.332743861288431,126961.0
2004-09-03,7.3367102929022705,7.535,7.265326030600592,7.535,44132.0
2004-09-07,7.435853639860766,7.527067348084962,7.336709601986151,7.527067348084962,13325.0
2004-09-08,7.455683431479174,7.534999632990026,7.237565086830685,7.431888409758404,21640.0
2004-09-09,7.435852616930016,7.6539717279931905,7.435852616930016,7.614313634496483,60122.0
2004-09-10,7.634140735514365,7.812601717020837,7.574654010457961,7.697593833555187,130265.0
2004-09-13,7.808639478463234,7.872092610100475,7.65397423396115,7.872092610100474,39442.0
2004-09-14,7.891921192373125,7.891921192373125,7.614316062065936,7.733289574149349,167469.0
2004-09-15,7.733290181387875,8.01089533349336,7.733290181387875,7.995032251059139,96153.0
2004-09-16,8.030725210221732,8.070382515207182,7.983135154098733,8.038656348683707,184738.0
2004-09-17,8.026756508221702,8.030722075904967,7.931577239461081,7.931577239461083,107453.0
2004-09-20,8.050552363907723,8.050552363907723,7.852262650545793,7.852262650545793,311272.0
2004-09-21,7.856229448432543,7.9712373916151025,7.7967426924881424,7.89588674817036,11300.0
2004-09-22,7.951405853750241,7.967268930759987,7.741219478617979,7.816569295998649,130692.0
2004-09-23,7.883986779133859,7.911747361263763,7.753115002614399,7.808636166874208,34219.0
2004-09-24,7.733289856723314,7.844332235438745,7.535000931451386,7.812606071902253,51381.0
2004-09-27,7.828466162353848,7.9593371416883585,7.737253275455148,7.737253275455148,91356.0
2004-09-28,8.831812902938063,9.3196052432262,8.625592052503496,8.653352644639416,1078152.0
2004-09-29,8.653352587129682,9.061828716789726,8.645420643856003,9.022170613096602,1049903.0
2004-09-30,9.02216907724478,9.478235176235088,9.02216907724478,9.22045875561774,715606.0
2004-10-01,9.26011511907582,9.478233401919558,9.240285671148078,9.45840395399182,280998.0
2004-10-04,9.279948712164597,9.279948712164597,9.121317075788376,9.188735783308044,314683.0
2004-10-05,9.129247707172858,9.236323703629855,9.129247707172858,9.216495054311938,316602.0
2004-10-06,9.319607246472474,9.418752124506536,9.137180574129266,9.398922665097038,234840.0
2004-10-07,9.359265257603122,9.751877583465417,9.359265257603122,9.438580675368788,294003.0
2004-10-08,9.537722109337102,9.537722109337102,9.319603781297117,9.319603781297117,65346.0
2004-10-12,9.398916743674796,9.398916743674796,9.1292436839105,9.1609698313725,240703.0
2004-10-13,9.121318404724487,9.121318404724487,8.835781256378224,9.026139086496435,155423.0
2004-10-14,8.835776727933343,9.394953222470264,8.835776727933343,9.121313729938366,115128.0
2004-10-15,9.121314456833804,9.16097255612548,8.990443454875045,9.06579327909296,22493.0
2004-10-18,9.065793565731722,9.121314745228013,8.942854502279278,8.982512602824853,84214.0
2004-10-19,8.895263424565902,9.11734729025358,8.827844748224376,9.081654765247809,38696.0
2004-10-20,9.04199703794807,9.160970502819293,9.04199703794807,9.101483770383682,141352.0
2004-10-21,9.121314642322307,9.121314642322307,9.061827895343852,9.117349074213758,29422.0
2004-10-22,9.101487398112814,9.557552797346425,9.101487398112814,9.557552797346425,110971.0
2004-10-25,9.517888831442905,9.517888831442905,9.153036575409974,9.279941953350136,56711.0
2004-10-26,9.27994681775511,9.3196049203378,9.121315213761966,9.240288715172422,45518.0
2004-10-27,9.264082333645336,9.35926160414802,9.121313831060048,9.26011676588949,109265.0
2004-10-28,9.315633662529176,9.319600035144658,9.141139070237898,9.279941953350136,136555.0
2004-10-29,9.283913442316576,9.31960598060292,9.18080300894109,9.20063165931948,84107.0
2004-11-01,9.002341964418857,9.319605181288583,8.998375589613202,9.022170613096602,108945.0
2004-11-02,8.843708612454918,9.085621142713588,8.843708612454918,8.843708612454918,80163.0
2004-11-03,8.982510274977741,9.192696621357426,8.887331019601895,9.192696621357426,30807.0
2004-11-04,9.224425094005335,9.517893261950206,9.121314678412205,9.168903914915749,44559.0
2004-11-05,9.240290609370328,9.240290609370328,9.002343557771853,9.006309126941755,60549.0
2004-11-08,9.022173852056405,9.240292291166645,9.00234519626017,9.180805517440024,141458.0
2004-11-09,9.157006359875115,9.347364094543,9.002340347684806,9.26011676588949,114275.0
2004-11-10,9.252187571212785,9.438579793468664,9.216495838137565,9.34736686997624,50102.0
2004-11-11,9.244253917675737,9.831190213589274,9.244253917675737,9.684456139610887,201367.0
2004-11-12,9.6963531402355,9.6963531402355,9.59720830472668,9.664626180056208,30488.0
2004-11-15,9.640832924828524,9.644798492868023,9.517893058566132,9.617037903916437,92209.0
2004-11-16,9.787568489614802,9.79550043323395,9.636868817889926,9.636868817889926,31554.0
2004-11-17,9.59720889878056,9.67652428829465,9.5615171750836,9.59720889878056,99245.0
2004-11-18,9.617037905936265,9.795498950139317,9.617037905936265,9.795498950139317,40401.0
2004-11-19,9.815326811485813,9.91447164892569,9.763771205735583,9.763771205735583,131544.0
2004-11-22,9.839123293232428,9.91447393537337,9.75584232015389,9.91447393537337,116620.0
2004-11-23,9.914472202911057,9.914472202911057,9.835156005992255,9.835156005992255,76112.0
2004-11-24,9.914474345579697,10.053276510678565,9.720150185568492,9.89067932009408,186230.0
2004-11-25,10.1087950079929,10.1087950079929,9.91447170605401,9.993787092660453,77818.0
2004-11-26,10.10879327736574,10.10879327736574,9.981887874184183,10.045340978943637,17269.0
2004-11-29,10.05327611615723,10.3308812417986,10.05327611615723,10.243633893558806,1360642.0
2004-11-30,10.303117698344504,10.46571482326405,10.303117698344504,10.426056732249869,298160.0
2004-12-01,10.588653047846265,10.905916139035554,10.588653047846265,10.70762650545792,861328.0
2004-12-02,10.549001094932995,10.549001094932995,9.934303242868202,10.180182222426575,159687.0
2004-12-03,10.021548623278866,10.350709322951746,10.01758305515948,10.267427554419289,151159.0
2004-12-06,10.2119059242439,10.2119059242439,10.061206278989436,10.108795513332288,47224.0
2004-12-07,9.918439504010998,10.01758436431538,9.75980788879152,9.91447393537337,514558.0
2004-12-08,9.716187800802423,9.96603242492569,9.640837937189117,9.8629219579278,113742.0
2004-12-09,9.914473980357272,10.227771643580098,9.914473980357272,10.148455432441652,56391.0
2004-12-10,10.267427054308248,10.604519680138184,10.144487997894991,10.152419133747454,96366.0
2004-12-13,10.311048044639964,11.064547684630195,10.211903227851147,10.70762650545792,2297230.0
2004-12-14,10.786945152392342,10.786945152392342,10.362606013416544,10.41019524609502,693753.0
2004-12-15,10.457785846758796,10.469683358069108,10.279325596116957,10.38640158523454,424908.0
2004-12-16,10.386404741219955,10.41019977107087,10.31105488847586,10.350713002781433,283663.0
2004-12-17,10.330883542459722,10.43002923139258,10.211910005880844,10.350713002781433,591737.0
2004-12-20,10.350707664699543,10.54899732762734,10.2119047393826,10.54899732762734,390369.0
2004-12-21,10.509342275672228,10.509342275672228,10.172250396194675,10.469684170340264,122057.0
2004-12-22,10.473652108889512,10.473652108889512,10.231739466202557,10.350713002781433,398364.0
2004-12-23,10.311048595004657,10.410193417085445,10.311048595004657,10.370535326985657,68331.0
2004-12-24,10.505376612015985,10.529170829929804,10.44985542632097,10.50934218061201,139433.0
2004-12-29,10.60452142934078,10.60452142934078,10.354676094701324,10.5053765704686,103615.0
2004-12-30,10.489510360522928,10.616414967936317,10.449852267537535,10.588654383480286,235479.0
2004-12-31,10.588658008573828,10.727460978374058,10.568829358461375,10.667974221699014,99245.0
2005-01-04,10.608485714778526,10.608485714778526,10.326914252878304,10.489512221057332,465096.0
2005-01-05,10.430025569861575,10.48951231726779,10.402264980227002,10.402264980227002,402948.0
2005-01-06,10.469686498263526,10.469686498263526,10.34674739263802,10.34674739263802,155423.0
2005-01-07,10.406231416849227,10.406231416849227,10.31105212925326,10.31105212925326,238784.0
2005-01-10,10.299151117952066,10.35070671586876,10.263459401192325,10.279322476011917,331952.0
2005-01-11,10.311049987521857,10.311049987521857,10.188110939848036,10.255528815151434,357963.0
2005-01-12,10.211905786667396,10.271392530378929,10.211905786667396,10.23966637457778,185058.0
2005-01-13,10.192078624511518,10.31105212925326,10.192078624511518,10.31105212925326,352633.0
2005-01-14,10.215873740911322,10.311052223035338,10.192078717211496,10.27139411898151,211494.0
2005-01-17,10.23173821386638,10.366574818396291,10.23173821386638,10.334848653370162,444522.0
2005-01-18,10.410196985317253,10.410196985317253,10.295189049043536,10.31105212925326,228977.0
2005-01-19,10.311051504956117,10.311051504956117,10.23173610870976,10.23173610870976,246672.0
2005-01-20,10.311048044639964,10.87022442428698,10.2317326750113,10.70762650545792,422456.0
2005-01-21,10.687805822310388,10.88213003367627,10.521243018906114,10.862300571751966,255627.0
2005-01-24,11.302500335932423,11.302500335932423,10.905920895803556,11.02489440530715,451131.0
2005-01-25,11.143863587289756,11.227144521773036,10.977300105648604,11.183521674300115,490040.0
2005-01-26,11.183524989129069,11.203353635342872,10.96937222340236,11.116106301862086,211814.0
2005-01-27,11.120073120651735,11.26284164719518,11.104210040628873,11.22714911239051,300612.0
2005-01-28,11.21921575023819,11.27473692247453,11.092310328889065,11.163694578001856,166509.0
2005-01-31,11.104208517013038,11.124037162736515,11.064550419228569,11.104208517013038,229723.0
2005-02-01,11.024892499206016,11.30249838183582,11.024892499206016,11.250942773250994,372141.0
2005-02-02,11.25094537112992,11.492858779135528,11.243014233416332,11.421474508024655,394633.0
2005-02-03,11.496822878815284,11.496822878815284,11.302499547274614,11.401643594051164,184844.0
2005-02-04,11.496821738340008,11.56027485733413,11.342155718317656,11.48095866017586,130159.0
2005-02-07,11.461129190533772,11.461129190533772,11.294565672272084,11.302497613952983,39122.0
2005-02-08,11.381814054916992,11.381814054916992,11.14386707114122,11.215251327541464,107773.0
2005-02-09,11.215253576531138,11.28267147207353,11.17559546917004,11.28267147207353,156382.0
2005-02-10,11.358019783431036,11.361985351450752,11.302498605804876,11.35405340907378,135489.0
2005-02-11,11.322327931018693,11.361986032605977,11.262841181806564,11.34215657864354,255947.0
2005-02-14,11.361986206273606,11.45716468393278,11.35802063795554,11.441301604322916,101590.0
2005-02-15,11.385777609983364,11.385777609983364,11.223179684571868,11.223179684571868,108306.0
2005-02-16,11.23111281369631,11.40164108493402,11.23111281369631,11.23111281369631,242835.0
2005-02-17,11.381810771240062,11.50078422880385,11.32628960935368,11.381810771240062,728931.0
2005-02-18,11.461130909741485,11.599933056109537,11.425438376329636,11.57217246556841,261277.0
2005-02-21,11.718905858875898,11.85770880333868,11.619761820073958,11.85770880333868,133996.0
2005-02-22,11.937028253060388,12.393093697307346,11.937028253060388,12.293948825165549,1022081.0
2005-02-23,12.289980215714657,12.289980215714657,12.095656088614763,12.19480093622975,942557.0
2005-02-24,12.286014378068282,12.345501124064812,12.234458768157934,12.313774967045005,100950.0
2005-02-25,12.289979946111371,12.329638045554905,12.274116867601467,12.313774967045005,128240.0
2005-02-28,12.293943662731182,12.293943662731182,12.020304188553736,12.09565400171276,110544.0
2005-03-01,12.13531434051478,12.174972441323671,11.897367348336582,12.016340844425685,87412.0
2005-03-02,12.135314783256916,12.174972885512684,11.976683180571444,12.174972885512684,140499.0
2005-03-03,12.286015064849469,12.286015064849469,12.016341102431378,12.254288906056184,158408.0
2005-03-04,12.289978963833684,12.710352526591626,12.194799694043922,12.631037140381393,322039.0
2005-03-07,12.86898317875991,12.86898317875991,12.492233307128627,12.682591026664577,262662.0
2005-03-08,12.686560257738543,12.690526632661992,12.535860588101851,12.535860588101851,113955.0
2005-03-09,12.512064554248129,12.627072484656786,12.512064554248129,12.627072484656786,102762.0
2005-03-10,12.468443542107028,12.468443542107028,11.857712032811843,12.293948825165549,485883.0
2005-03-11,11.937026653414392,12.393092036545363,11.937026653414392,12.35343393173556,105960.0
2005-03-14,12.34946849381384,12.401024111245812,12.075828938505074,12.171008229788075,158834.0
2005-03-15,12.19480102956932,12.29394587794317,12.036169433438682,12.2860147416223,150732.0
2005-03-16,12.17893869436382,12.547757520584977,12.071862703129922,12.460510177701762,169174.0
2005-03-17,12.646901414921716,12.78966993905629,12.50016732243274,12.591381038947256,102762.0
2005-03-18,12.591378749084134,12.690523584277011,12.440678309309469,12.440678309309469,246566.0
2005-03-21,12.551723763802134,12.662766135746203,12.432750254626438,12.4962025778301,82082.0
2005-03-22,12.492236577124409,12.496202145603055,12.33360496826445,12.337570536743096,137727.0
2005-03-23,12.333604943953514,12.333604943953514,12.143247174964308,12.155143880376809,240383.0
2005-03-24,12.13531209518393,12.171004621209208,11.810117825197644,12.09565400171276,189002.0
2005-03-28,12.17100534974875,12.17100534974875,11.806152158114266,11.897365859191623,184844.0
2005-03-29,11.976686906777852,11.976686906777852,11.639594948571226,11.802192170168505,222154.0
2005-03-30,11.500786539565986,11.639589472170522,11.207318403587797,11.58010273143643,406572.0
2005-03-31,12.052030552104949,12.293943055759396,11.802185301275523,12.289977488509292,647169.0
2005-04-01,12.135311377375489,12.293942935539626,12.091687719038786,12.151174452558166,66945.0
2005-04-04,12.155142807393878,12.155142807393878,11.69907747704018,11.917195818746308,124189.0
2005-04-05,11.69907372003161,11.897363351118102,11.69907372003161,11.8696027705125,162991.0
2005-04-06,6.3056034720777125,6.3056034720777125,5.909024548608014,6.25404827250196,1298601.0
2005-04-07,6.345262956769687,6.404749707536325,6.1668023013009705,6.1826653810829,680534.0
2005-04-08,6.087487029519948,6.400784293596037,6.087487029519948,6.345263509522718,245180.0
2005-04-11,6.285775802834245,6.285775802834245,5.99230761736214,6.1826653810829,93062.0
2005-04-12,6.146972870738029,6.186630567746082,6.087486123641559,6.095417663043169,291125.0
2005-04-13,5.88919661764667,5.988341058138122,5.758325214367425,5.968512411941092,222048.0
2005-04-14,5.968512411941092,5.968512411941092,5.948683362575295,5.968512411941092,269698.0
2005-04-15,5.790052740136444,5.980410516939364,5.790052740136444,5.972478976503312,220342.0
2005-04-18,5.7900521210399125,5.988341417076966,5.7900521210399125,5.988341417076966,115021.0
2005-04-19,5.948682573515881,6.127142784630007,5.948682573515881,6.047827000856381,88691.0
2005-04-20,6.047829540440976,6.178700981315967,6.047829540440976,6.146974412582774,273429.0
2005-04-21,6.146973411467129,6.206460566965268,6.146973411467129,6.166802463299843,216718.0
2005-04-22,6.166802679516635,6.166802679516635,6.047828767517776,6.107315925101621,66518.0
2005-04-25,6.051793950263812,6.166801875494927,6.047827979007771,6.115246668179044,301252.0
2005-04-26,6.107314141063135,6.107314141063135,6.027998357289508,6.047827000856381,363186.0
2005-04-27,6.04782762210776,6.119212278322458,5.663146172399062,6.119212278322458,194119.0
2005-04-28,5.972479140026682,6.055760921638691,5.948684518067039,5.956616058720253,61828.0
2005-04-29,5.968512876525538,5.976444416255489,5.849538974238687,5.85350494568806,140072.0
2005-05-02,5.75039389192171,6.008170737052208,5.75039389192171,5.869367386261715,251683.0
2005-05-03,5.948684358909405,6.043863247370292,5.813847365074661,5.8336764177615885,209043.0
2005-05-04,6.0636914179735815,6.0636914179735815,5.758325341156683,5.932820011812754,141352.0
2005-05-05,6.047827362870961,6.067656410793484,5.928853881673287,5.948682929595812,186230.0
2005-05-06,5.928853881673287,6.047827362870961,5.928853881673287,5.948682929595812,102336.0
2005-05-09,6.027999289596769,6.027999289596769,5.920922904466333,5.932820011812754,345704.0
2005-05-10,5.988341798566564,5.988341798566564,5.869367890830023,5.889197345816397,90184.0
2005-05-11,5.889196319060945,5.91695690613183,5.8416066836296086,5.8416066836296086,77072.0
2005-05-12,5.829709064964857,5.833674632387295,5.5322745751961495,5.544172083800885,238144.0
2005-05-13,5.571933669849138,5.571933669849138,5.361746866791464,5.548138648363105,29422.0
2005-05-16,5.53227762476639,5.53227762476639,5.250706862151371,5.413304085811815,372034.0
2005-05-17,5.353814598268378,5.39347269621838,5.27449920870589,5.369678079349633,74940.0
2005-05-18,5.393475028263075,5.452962200909294,5.341919801171497,5.413304085811815,154144.0
2005-05-19,5.155524447859595,5.631419123924117,5.155524447859595,5.532274298951837,86346.0
2005-05-20,5.433129207213256,5.730563667526086,5.433129207213256,5.631418847421809,11833.0
2005-05-24,5.905060788408842,5.905060788408842,5.671078930206839,5.770223792210549,55432.0
2005-05-25,5.671079146431241,5.770224012215103,5.671079146431241,5.710737254012328,54899.0
2005-05-26,5.671078511456553,5.809881066111315,5.651249863055023,5.726599694585982,57564.0
2005-05-27,5.611592835037529,5.9486851636414775,5.611592835037529,5.849540289963453,27290.0
2005-05-30,5.948682571339118,6.035929893141311,5.849537740866186,6.000237770297803,39229.0
2005-05-31,5.948682929595812,5.988340622272124,5.869366737905716,5.948682929595812,29422.0
2005-06-01,5.928853526780297,6.067656047591965,5.909024480044712,6.047827000856381,114382.0
2005-06-02,6.055759304574958,6.067656410793484,5.948682929595812,5.948682929595812,21746.0
2005-06-03,5.948683609913484,5.952649178050268,5.889196862511483,5.936786099165571,43493.0
2005-06-06,5.988341417076966,6.02799951818565,5.968512769691413,5.988341417076966,40934.0
2005-06-07,6.02799951818565,6.02799951818565,5.948683719137071,5.988341417076966,11939.0
2005-06-08,5.948683730009796,6.127143975818688,5.948683730009796,6.127143975818688,58417.0
2005-06-09,6.008170899422244,6.123178425580216,6.0002389566276895,6.008170899422244,6822.0
2005-06-10,6.008169713722634,6.127142784630007,6.008169713722634,6.047827000856381,38696.0
2005-06-13,5.956615437889124,6.246118052648828,5.956615437889124,6.226289001498064,31660.0
2005-06-14,6.22232187527177,6.285774585277479,6.16680110678941,6.285774585277479,24731.0
2005-06-15,6.186631488378149,6.416647374759843,6.186631488378149,6.345263509522718,15564.0
2005-06-16,6.345261244424216,6.404747979137639,6.345261244424216,6.396816441387096,48183.0
2005-06-17,6.392851975627905,6.702183633381988,6.392851975627905,6.607004754804299,60869.0
2005-06-20,6.741840846419661,6.924267050832772,6.551483102959786,6.583209662315608,57777.0
2005-06-21,6.603039358948155,6.7418419191043535,6.543552605048188,6.6823551652043855,181966.0
2005-06-22,6.682354374574794,6.690285913945106,6.642696677723232,6.642696677723232,13112.0
2005-06-23,6.840986942712663,6.840986942712663,6.741841684383142,6.7815001908837615,43386.0
2005-06-24,6.840986942712663,6.840986942712663,6.741841684383142,6.7815001908837615,36990.0
2005-06-27,7.130489641946555,7.130489641946555,6.7815002640706,6.837020641729168,45838.0
2005-06-28,6.821157671423732,6.88064442485332,6.821157671423732,6.864781344361273,241662.0
2005-06-29,6.932198830478766,6.932198830478766,6.840985931995659,6.872712087438696,93382.0
2005-06-30,6.8608174917645,7.134457109782511,6.8608174917645,7.130491540252091,69290.0
2005-07-04,7.130489501804283,7.308949755709503,7.130489501804283,7.197907389899526,28569.0
2005-07-05,7.237566082025258,7.531034294025821,7.189976838377576,7.455684456665903,41787.0
2005-07-06,7.45568567956106,7.531035529279997,7.396198913659909,7.400164483029902,73234.0
2005-07-07,7.138422390529711,7.400164483029902,7.138422390529711,7.400164483029902,48716.0
2005-07-08,7.396196121546869,7.515169608435893,7.396196121546869,7.47154594282075,22599.0
2005-07-11,7.348606171684255,7.455682956265238,7.348606171684255,7.3842987019904225,15350.0
2005-07-12,7.3961962120924785,7.455682956265238,7.376366759809879,7.3842987019904225,19614.0
2005-07-13,7.431888451705164,7.435854019901818,7.320846897835833,7.435854019901818,39016.0
2005-07-14,7.519138434579728,7.582591579730887,7.33671255732256,7.44378858065447,32939.0
2005-07-15,7.495342944147057,7.515171595091147,7.435855378639343,7.495342944147057,68650.0
2005-07-18,7.495343397492351,7.495343397492351,7.324814247510708,7.475513939011182,74727.0
2005-07-19,7.515170545487661,7.535,7.3367102929022705,7.535,113316.0
2005-07-20,7.455683438737734,8.026757509891622,7.455683438737734,7.983133034581881,653138.0
2005-07-21,7.931578340870588,8.41143870631727,7.931578340870588,8.351951957457874,303810.0
2005-07-22,8.562138924905266,8.760428638351076,8.466960443014374,8.653352644639416,560929.0
2005-07-25,8.708870699219053,8.911125927201546,8.625589751366643,8.724734581639668,58204.0
2005-07-26,8.657314732412619,8.923022228784237,8.657314732412619,8.764390683073804,112037.0
2005-07-27,8.724734581639668,8.871468640162272,8.724734581639668,8.724734581639668,33366.0
2005-07-28,8.903195410722716,9.121313729938366,8.800085005851454,9.121313729938366,334404.0
2005-07-29,9.279944656806936,9.279944656806936,9.030100200756776,9.041997709394863,12685.0
2005-08-02,9.311670799028311,9.815326084362948,9.041997699760302,9.724113195463833,146895.0
2005-08-03,9.716184258848829,10.192079106666498,9.716184258848829,10.148455432441652,159687.0
2005-08-04,10.291225242583536,10.628317165846068,10.291225242583536,10.628317165846068,93595.0
2005-08-05,11.322329683154814,11.500789958408015,10.806777508088548,11.42544011816807,971446.0
2005-08-08,11.818050206597226,11.818050206597226,11.54837707775934,11.695111152108266,183139.0
2005-08-09,11.695109520198953,11.798219914641823,11.43733313092308,11.43733313092308,271617.0
2005-08-10,11.302498018230049,11.44526652289316,11.005063499125638,11.278702998673694,147641.0
2005-08-11,11.377850831586771,11.449235102697642,11.10817682890818,11.421474508024655,121098.0
2005-08-12,11.346126717476826,11.43733965568493,11.016965897140038,11.151802519665653,50848.0
2005-08-15,10.949539793915648,11.116103279641816,10.56485884012632,10.70762650545792,109052.0
2005-08-16,10.3427773673146,10.62434883018661,10.3427773673146,10.54106706175932,60975.0
2005-08-17,10.509340457098988,10.509340457098988,10.033445694478887,10.06120628277371,136448.0
2005-08-18,9.839120702999702,10.061205389643876,9.656694917641929,9.700318580184543,267353.0
2005-08-19,9.874816183464748,10.211908075496124,9.874816183464748,9.934302940509244,151905.0
2005-08-22,10.11276342863865,10.549000159100832,10.11276342863865,10.41416276507605,349648.0
2005-08-23,10.703662650214524,10.703662650214524,10.251562955191275,10.465715696940428,77178.0
2005-08-24,10.46175274130252,11.060586647862024,10.46175274130252,10.913852549197536,224713.0
2005-08-25,10.88608950299977,10.88608950299977,10.715560418971789,10.79487660954467,61828.0
2005-08-26,10.794879868794402,10.913853384237404,10.747289817547037,10.81867408808038,52980.0
2005-08-29,10.985234932947716,11.203353259329058,10.965405481061913,10.965405481061913,59589.0
2005-08-30,11.009029376872023,11.290599999350984,11.009029376872023,11.163694578001856,36244.0
2005-08-31,11.25490678209853,11.679246683143528,11.25490678209853,11.445265305628716,99138.0
2005-09-01,11.564238510555215,11.580101586092855,11.401640575203997,11.5761352124554,118219.0
2005-09-02,11.56027591090328,11.56027591090328,11.346123126663745,11.441301604322916,107026.0
2005-09-06,11.623726756140094,11.687179066537531,11.437334586425743,11.599931736572303,165123.0
2005-09-07,11.695116147735623,11.996516367243908,11.695116147735623,11.802192170168505,114915.0
2005-09-08,11.89736936361746,12.052035418534528,11.861676824942272,11.88150628187439,78458.0
2005-09-09,11.885470926628436,11.937026543038238,11.758565476213091,11.933060168157574,92635.0
2005-09-12,11.940990570016352,12.028237904725088,11.7982220575225,11.85770880333868,133676.0
2005-09-13,11.818053204433369,11.893403044653583,11.699079687629048,11.83788266145923,166509.0
2005-09-14,11.897369451723804,12.095658378149468,11.806155723103531,12.071864158527507,92209.0
2005-09-15,12.174973335406236,12.214631439127464,12.139281606493476,12.155143880376809,137621.0
2005-09-16,12.21463417939007,12.658802137898128,12.17101049741136,12.658802137898128,170986.0
2005-09-19,12.9284724128992,13.142625191118045,12.531893014789285,12.753977735758864,82615.0
2005-09-20,12.789671090306005,12.84915784632712,12.516032335143958,12.789671090306005,56711.0
2005-09-21,12.968131287387775,13.483683406805214,12.7936365998407,13.483683406805214,158088.0
2005-09-22,13.606622111034838,13.979406477283408,12.809498574215052,13.285393355446464,261596.0
2005-09-23,13.29728977653419,13.68197000922761,13.29728977653419,13.463852492831728,253388.0
2005-09-26,13.6780058002788,13.856466043970284,13.463853830384052,13.761287569869854,254348.0
2005-09-27,13.777152404683354,13.777152404683354,13.28936007070511,13.483683406805214,325023.0
2005-09-28,13.503513084877715,13.919921162074637,13.384539578917922,13.622487397175153,330673.0
2005-09-29,13.856463969640323,13.856463969640323,13.503509909602386,13.523338553820546,217464.0
2005-09-30,13.622487133596422,13.642314975755896,13.444026071772097,13.563000381767525,41041.0
2005-10-03,13.6026575723704,13.6026575723704,13.241770689450108,13.241770689450108,130905.0
2005-10-04,13.277460158591609,13.277460158591609,12.631037140381393,12.631037140381393,127174.0
2005-10-05,12.607243127015089,12.690524893932237,11.861674405478311,12.135313920822124,175357.0
2005-10-06,12.135311645256856,12.135311645256856,11.207317291729703,11.79821987909344,323638.0
2005-10-07,11.714941613076848,12.480339065350824,11.714941613076848,12.337570536743096,187936.0
2005-10-11,12.888815936761842,13.087105660815926,12.492237294991355,12.690527019045437,93062.0
2005-10-12,12.849155681013762,12.849155681013762,11.599932402411566,12.313774967045005,149666.0
2005-10-13,12.28998151677078,12.345502701819823,11.996513317325997,12.115486824523863,126214.0
2005-10-14,11.937023986486686,12.571549489991858,11.552342149084906,12.492234104430263,119499.0
2005-10-17,12.496202376660134,12.952268562941876,12.496202376660134,12.900712946415624,73767.0
2005-10-18,12.868983191173092,12.868983191173092,11.8497759143327,12.000475540595607,76326.0
2005-10-19,12.198767437620177,12.198767437620177,11.373883296739502,11.738735726942236,145829.0
2005-10-20,11.707008700521929,11.718905404153508,11.104208517013038,11.104208517013038,184525.0
2005-10-21,11.104208164645325,11.540444807418934,10.11276139585756,11.500786710892928,192626.0
2005-10-24,11.421472956394991,11.7189067070019,11.203354603837388,11.441301604322916,77178.0
2005-10-25,11.473026733295772,12.09565472574192,11.473026733295772,11.897365859191623,111397.0
2005-10-26,11.89736487187236,12.293943378399812,11.782356967902045,12.036166986305137,112996.0
2005-10-27,12.055999113952485,12.163075100663637,11.798222664593592,12.163075100663637,34432.0
2005-10-28,11.865638914377064,12.69052376115813,11.865638914377064,12.218594597090233,69610.0
2005-10-31,12.373263292922491,12.535860473163408,12.29394708390793,12.39309194200731,155103.0
2005-11-01,12.45257569206689,12.642933418915293,12.293944118636976,12.571549170554956,193159.0
2005-11-02,12.492237996271154,13.444027757556391,12.492237996271154,13.424198300235204,65026.0
2005-11-03,13.190215682017516,13.285394972382882,12.472407451537984,13.09107082306874,196037.0
2005-11-04,12.884846901069665,12.987957304058844,12.591378768997586,12.761907047208076,136448.0
2005-11-07,12.76191071687454,12.888816174867086,12.49223752577029,12.615176608645353,142524.0
2005-11-08,12.492234191494497,12.492234191494497,12.365328767374006,12.404986863599936,34219.0
2005-11-09,12.484303038493035,12.484303038493035,11.89736672515059,11.937024823882185,72914.0
2005-11-10,11.822018241767388,11.822018241767388,11.203354895525017,11.22714911239051,130478.0
2005-11-11,11.437336379566888,11.437336379566888,10.854365565795613,10.9059203744919,98072.0
2005-11-14,10.315016695062278,10.826603159534836,10.315016695062278,10.449853256366772,390156.0
2005-11-15,10.378469090976036,10.509340085594976,10.231735018797606,10.41019524609502,239424.0
2005-11-16,10.406231752751696,10.556931422777314,10.295189381361668,10.50934218061201,449959.0
2005-11-17,10.644178343560403,11.20335494037094,10.644178343560403,10.9059203744919,315856.0
2005-11-18,10.905918917391878,11.112139737299865,10.8464321734314,11.112139737299865,94021.0
2005-11-21,11.04472295322494,11.492857167677212,11.04472295322494,11.48492522473808,120991.0
2005-11-22,11.695114118758962,11.857711312147377,11.695114118758962,11.83788266145923,118539.0
2005-11-23,11.83788330757433,11.83788330757433,11.20335677486838,11.63959356451928,131971.0
2005-11-24,11.639592890214068,11.643558459070862,11.223184776456932,11.421474508024655,144017.0
2005-11-25,11.36198566767147,12.492235479074711,11.36198566767147,12.19480093622975,59696.0
2005-11-28,12.293949015657276,12.432752000074068,11.699080579926909,11.699080579926909,47437.0
2005-11-29,11.687181107044308,11.901333901531617,11.599933761846255,11.742702291504456,61721.0
2005-11-30,11.564240637600268,11.952887269263398,11.564240637600268,11.905298033897258,77498.0
2005-12-01,11.905297451652691,12.47240509929439,11.818050121246271,12.47240509929439,164590.0
2005-12-02,12.47240616504913,13.08710390459237,12.47240616504913,12.888814207147767,156915.0
2005-12-05,12.888815952453758,13.170387457713884,12.531894609989395,12.789671090306005,140925.0
2005-12-06,12.797603034066409,12.92847405858039,12.710355684390414,12.789671090306005,145509.0
2005-12-07,12.78966386624128,13.087098284682808,12.78966386624128,12.892775045197146,148600.0
2005-12-08,13.083138093581557,13.559032068475409,13.047445561661984,13.285393355446464,83255.0
2005-12-09,13.38453741693496,13.388502984803033,12.94829995498439,13.206076380484154,45198.0
2005-12-12,13.289359170211346,13.34488035000284,12.888814207147767,12.888814207147767,72381.0
2005-12-13,12.987960814601506,13.28539540104475,12.789671090306005,12.789671090306005,96580.0
2005-12-14,12.789670043278928,12.964164728345889,12.769841395007724,12.82932814615895,48503.0
2005-12-15,12.88881479227961,12.88881479227961,12.393091332500614,12.591381038947256,119818.0
2005-12-16,12.432752569558144,12.690529091660943,12.416889485803583,12.607247297196135,102762.0
2005-12-19,12.492233034828834,12.865017330893725,12.492233034828834,12.670693241815528,66199.0
2005-12-20,12.55965399223889,12.650867708166162,12.452578002996129,12.452578002996129,209043.0
2005-12-21,12.492234104430263,12.492234104430263,12.29394443102007,12.492234104430263,22279.0
2005-12-22,12.4922359033434,12.587414379723253,12.214630804395783,12.254288906056184,93488.0
2005-12-23,12.008406679878645,12.480335815074517,12.008406679878645,12.09565400171276,47970.0
2005-12-28,11.603898853656403,12.496201724194826,11.603898853656403,12.408954382580964,40721.0
2005-12-29,12.353432531146218,12.575517247831808,12.05599879463882,12.19480093622975,56391.0
2005-12-30,12.198767724999142,12.293946201378994,12.19480135039679,12.254288906056184,23345.0
2006-01-03,12.353432778842484,12.508098808730049,11.976682834153932,11.976682834153932,173758.0
2006-01-04,12.016343723679718,12.591383501013269,11.893403823615614,12.531895932377244,108945.0
2006-01-05,12.297914394276646,12.472409111218129,12.067898484428737,12.293948825165549,97326.0
2006-01-06,12.448613270930556,12.69052666298206,12.373263435932182,12.587415428803842,101696.0
2006-01-09,12.575519802955226,12.686561377522146,12.008411191624552,12.270153255467452,39016.0
2006-01-10,12.095659080881951,12.325674990729862,12.095659080881951,12.293948825165549,30914.0
2006-01-11,12.274117382962697,12.274117382962697,11.948922244011612,11.976682834153932,130265.0
2006-01-12,12.02030671863116,12.03616979809106,11.703043516757951,11.70700989137612,229083.0
2006-01-13,11.89339968938918,11.89339968938918,11.500786710892928,11.500786710892928,68117.0
2006-01-16,11.500787928923012,11.79822247486265,11.306464606138835,11.738735726942236,91463.0
2006-01-17,11.91719668034917,12.19083622088031,11.667352162938167,11.956854783436864,157128.0
2006-01-18,11.99651217215574,11.99651217215574,11.599932777569558,11.738735726942236,51594.0
2006-01-19,11.917194734459278,13.285392213709924,11.917194734459278,13.186247375348282,575960.0
2006-01-20,13.28936007070511,13.60265771713628,12.892781455281106,13.483683406805214,338668.0
2006-01-23,13.483682183663085,13.60265648320166,13.08313803613047,13.60265648320166,270124.0
2006-01-24,13.60265648320166,13.800946176095067,13.28539329710723,13.60265648320166,249231.0
2006-01-25,13.68197227275008,13.74939177411801,13.539203745825668,13.563000381767525,273642.0
2006-01-26,13.563000853971412,13.563000853971412,13.194181205848787,13.364710330408773,248485.0
2006-01-27,13.483681957978083,13.681970841215051,13.305221721163552,13.547135077937446,253495.0
2006-01-30,13.65817904946897,14.364088944232938,13.602657865310531,14.364088944232938,276734.0
2006-01-31,14.431505142767763,14.4711624312272,14.217351592132069,14.257008880591505,237718.0
2006-02-01,14.27683911326842,14.574272824695372,14.27683911326842,14.336325855553811,236865.0
2006-02-02,14.602034475327695,14.78842746402424,14.257010699876217,14.475129845923746,175997.0
2006-02-03,14.494959959007245,15.962302626761431,14.395815903325028,15.79177349634072,398577.0
2006-02-06,15.982131032643544,15.982131032643544,15.391227468063809,15.783841321635087,326729.0
2006-02-07,15.518137990056427,15.613316496956813,14.677390480747146,14.832055756044728,245287.0
2006-02-08,14.772563579011187,14.899468208415142,14.102345481205766,14.475129845923746,188256.0
2006-02-09,14.594102092439138,15.018442031355864,13.979405225677976,13.99923467708155,139006.0
2006-02-10,13.955611244849988,14.276839995578046,13.18624830905144,13.78111657500573,157875.0
2006-02-13,13.64231501424234,13.64231501424234,13.33694931103496,13.483683406805214,67904.0
2006-02-14,13.28936142286158,13.678008134605545,13.146592881008091,13.642316402311025,99031.0
2006-02-15,14.078551627646531,14.205456267575478,13.102967773335836,13.24573629959352,73767.0
2006-02-16,13.574897967468248,14.078552606462663,13.400402462758846,14.078552606462663,75046.0
2006-02-17,14.090450804168984,15.034307749674111,14.078552485528592,14.29667166295729,185910.0
2006-02-20,14.554447084080948,15.129485138186578,14.554447084080948,15.07,69503.0
2006-02-21,15.272253975173122,15.272253975173122,14.772563375267826,14.97085306548301,189002.0
2006-02-22,14.97085339481835,14.97481896293538,14.471164396595762,14.71307695313544,260744.0
2006-02-23,14.574273023607876,14.613931927456065,14.276839308121492,14.613931927456065,188895.0
2006-02-24,14.67342075476175,14.895505487296438,14.55841282008132,14.629796276867332,135382.0
2006-02-27,14.399776760441595,14.514784665993703,14.17769369682964,14.35615390627088,117686.0
2006-02-28,14.134071638556753,14.6853162431272,13.98337198797079,14.475129845923746,233241.0
2006-03-01,14.379951373870783,14.586172202989754,14.276840152973747,14.475129845923746,127494.0
2006-03-02,14.526682855592805,14.982748906458664,14.526682855592805,14.75669866471299,414781.0
2006-03-03,14.832048608714963,14.871705897644311,14.617896668216614,14.625827803467498,162885.0
2006-03-06,14.673415318630855,14.685312019462684,14.276836046791614,14.316494941580324,222901.0
2006-03-07,14.2966662356238,14.871704113135642,14.276836787201074,14.67341607960727,471385.0
2006-03-08,14.669459226181743,14.772568871343124,14.514792339426158,14.586177428546206,477142.0
2006-03-09,14.59014173225345,15.07396697271942,14.59014173225345,14.951027878022364,313617.0
2006-03-10,14.951022931464522,15.188969903811437,14.951022931464522,15.03033912647183,215865.0
2006-03-13,15.2643161053386,15.466571295727997,14.970848042840188,15.446743462231172,614762.0
2006-03-14,15.422956812682887,16.656316457323285,15.347606166511351,16.545275691503978,730210.0
2006-03-15,16.54527801295448,16.97358208627843,16.045587239617134,16.854608553391152,287820.0
2006-03-16,16.576991848874375,16.87442545982488,16.414393948128396,16.62458025902179,282170.0
2006-03-17,16.854601955489702,16.854601955489702,15.783838965989355,15.803668417933348,74513.0
2006-03-20,15.803675546785854,16.120938857628417,15.803675546785854,15.882990164989687,168854.0
2006-03-21,15.466579713446627,15.90281647791766,15.30794889576417,15.625212143804506,143803.0
2006-03-22,15.486401120252758,16.271626888123727,15.47053724039318,16.14075673314919,151265.0
2006-03-23,16.120937190379543,16.358884245733726,15.86316067618732,16.113006051914557,55006.0
2006-03-24,16.160600023076668,16.33509480504536,16.13283941627819,16.25974412582774,114062.0
2006-03-27,16.16455467677824,16.255769189425017,16.136794088728138,16.180418561096168,139966.0
2006-03-28,16.239909332904087,16.27560106562784,16.101106358227895,16.101106358227895,154037.0
2006-03-29,15.894879126204131,16.259730670575188,15.894879126204131,16.15662108256046,123230.0
2006-03-30,16.200251981621765,18.575758368709856,16.200251981621765,16.656316593194784,364039.0
2006-03-31,16.65631682962676,17.0449651630454,16.497686008713863,16.517515466081274,147108.0
2006-04-03,16.600788474266537,17.00529890885273,16.600788474266537,16.914086024610707,114382.0
2006-04-04,16.854606439876694,17.005306121791605,16.79511968089251,16.898229310549894,777007.0
2006-04-05,16.95374163405364,17.639823400690446,16.95374163405364,17.469294350739982,238358.0
2006-04-06,17.449472898364128,17.62793314725279,17.152037537541165,17.310669945003436,139539.0
2006-04-07,17.271013018392097,17.310670314767165,17.10841503917138,17.152037903916437,30381.0
2006-04-10,17.171867469989145,18.837498118690338,17.171867469989145,18.53213322546564,252962.0
2006-04-11,18.559893883743943,18.936643847474404,17.842085684648495,17.984854210785578,123016.0
2006-04-12,18.2109001568992,18.2109001568992,17.53671659687783,17.588272199230463,71209.0
2006-04-13,17.647760037894884,17.93329542703564,17.532750510951796,17.826220260860964,779992.0
2006-04-17,18.02847997282171,18.199007489975703,17.945198192253283,17.95312932963827,83681.0
2006-04-18,18.34177154498897,18.34177154498897,18.083993538868896,18.21486532561641,83148.0
2006-04-19,18.202968429171403,18.242625715172395,18.04433605981784,18.163309530495614,82935.0
2006-04-20,18.202965497331935,18.202965497331935,17.532746021872214,17.532746021872214,67584.0
2006-04-21,17.762768123982877,17.790528710891127,17.568444015625133,17.746904240317463,17056.0
2006-04-24,17.74690413810818,17.74690413810818,17.548614463144826,17.60810120436634,53833.0
2006-04-25,17.76673029625206,17.98484940188327,17.366187029161235,17.441536034154893,69077.0
2006-04-26,17.469303836946178,17.60017567693875,17.052896515713897,17.330500858976926,44026.0
2006-04-27,16.937887097825225,17.140142387447085,16.39060798398518,16.652350028632565,93168.0
2006-04-28,16.660282855253747,16.755462963085996,16.45802754512346,16.4976864609454,99351.0
2006-05-01,16.557162106917023,16.557162106917023,16.12489118084163,16.34697418711954,169707.0
2006-05-02,16.346980106340634,16.55716810224693,16.216109917551805,16.303357247636026,94981.0
2006-05-03,16.295426111994278,16.489750223942078,16.180418194488944,16.303357247636026,193159.0
2006-05-04,16.26766545710987,16.438194548750236,15.863154963608311,15.942469545046858,165123.0
2006-05-05,15.962304576326966,16.160594324585,15.962304576326966,16.06145025679376,52874.0
2006-05-08,16.06144897427421,16.580967524916584,15.664869509425335,16.093175137941067,92849.0
2006-05-09,15.879020999869534,17.08858719936766,15.879020999869534,16.89426465482529,56818.0
2006-05-10,17.040991527203065,17.60809992411127,16.735626707848528,17.449469163279336,151372.0
2006-05-11,17.052894079326165,17.25118378914133,16.6602802281176,16.882364961138627,208723.0
2006-05-12,17.052899329267273,17.052899329267273,15.605385775924786,15.882990164989687,231748.0
2006-05-15,14.9708509895661,15.407087602479196,14.9708509895661,15.050167177188897,133783.0
2006-05-16,15.089824510719518,15.565718412559091,15.069996673259446,15.149311248449466,285581.0
2006-05-17,15.26035820182829,15.26035820182829,14.998616154162136,14.998616154162136,95620.0
2006-05-18,15.062067088253045,15.069999837577614,14.792393928097749,14.792393928097749,113849.0
2006-05-19,14.475131223247043,14.96688912799126,14.213389190690052,14.681352071988131,129626.0
2006-05-23,14.514789423588525,15.268289407769275,14.514789423588525,14.907403303188392,114275.0
2006-05-24,14.752735174460026,15.077929484378895,14.673418977777972,14.77256301412426,45945.0
2006-05-25,14.772563375267826,15.089826557077108,14.550478664198806,14.97085306548301,53833.0
2006-05-26,14.871707414037877,15.10172326116648,14.772563375267826,14.97085306548301,57138.0
2006-05-29,14.970861515076988,15.434859039245424,14.77257171294651,15.434859039245424,30488.0
2006-05-30,15.422954936803356,15.466577801520238,15.00654606809556,15.07,113955.0
2006-05-31,14.871708943104046,15.32777511622287,14.871708943104046,15.32380954778535,65026.0
2006-06-01,15.307942428727168,15.307942428727168,15.030336599216744,15.188967349883605,85493.0
2006-06-02,15.173106880393268,15.593479629014633,15.173106880393268,15.307944243955276,280145.0
2006-06-05,15.30794346458395,15.494334810814566,15.30794346458395,15.418984191227276,195185.0
2006-06-06,15.188974010410458,15.188974010410458,14.962925293169755,14.990685888294117,68757.0
2006-06-07,15.010507466336868,15.010507466336868,13.900087350289878,14.019060818961002,481406.0
2006-06-08,13.880261236971773,14.07061980019714,13.447990917339911,14.038893641772106,86133.0
2006-06-09,14.034931936849338,14.257015106955835,13.87233391907307,14.177700495398462,136874.0
2006-06-12,13.840599644842165,14.617894316606842,13.840599644842165,14.237178921036822,286541.0
2006-06-13,13.087108033500916,13.777155817751256,12.888818273497014,12.948305040230622,237505.0
2006-06-14,12.773806007385522,13.325050612712774,12.773806007385522,13.055377468521597,140392.0
2006-06-15,13.58282539960056,13.741456167267868,13.285391702302531,13.662141589771672,316069.0
2006-06-16,13.87629504600939,13.87629504600939,13.582826884241785,13.78111657500573,52234.0
2006-06-19,13.781114960343835,13.781114960343835,13.475749323894496,13.523338553820546,87732.0
2006-06-20,13.586795039057968,13.737496329349485,13.344882441113022,13.444027305371078,101803.0
2006-06-21,13.087100858196216,13.789044965865978,13.087100858196216,13.697832081062394,77818.0
2006-06-22,13.76525548725626,13.860435590275529,13.563001800028854,13.642316402311025,54899.0
2006-06-23,13.820776435382394,14.030962869312056,13.777153566155656,13.947682699635982,53620.0
2006-06-26,13.880259753239727,14.173729509482342,13.674038939183422,13.919918656538048,25051.0
2006-06-27,13.919923275434869,14.185630919930544,13.919923275434869,14.102349130579563,129839.0
2006-06-28,14.257008772205534,14.257008772205534,13.979404529750113,14.11820584464038,55219.0
2006-06-29,14.17769895597164,14.257013558916965,14.149938361138144,14.149938361138144,67051.0
2006-06-30,14.253047632464602,14.471166816780771,14.177698600289313,14.276842657821415,53940.0
2006-07-04,14.534616798407908,14.851879989086568,14.522718481310822,14.851879989086568,14817.0
2006-07-05,15.042239430604326,15.042239430604326,14.375986852379222,14.843949723218548,69077.0
2006-07-06,14.887567925386948,14.887567925386948,14.475126366294512,14.633757114916712,89970.0
2006-07-07,14.67341893583944,14.911365912530476,14.65358948355684,14.768597403980843,116940.0
2006-07-10,14.59410191204203,14.59410191204203,14.173729158742203,14.173729158742203,136874.0
2006-07-11,14.173731523677224,14.455301391198576,14.173731523677224,14.348224594821668,71422.0
2006-07-12,14.237188931592046,14.24115450136784,13.91992561009477,14.082522034281306,143164.0
2006-07-13,13.86439966489499,14.03492878297119,13.761288435295336,13.884229119666132,187403.0
2006-07-14,13.76129134665981,13.91199265452276,13.582831053989857,13.757325777401666,25371.0
2006-07-17,13.551103130977378,13.777153450799284,13.45195826800878,13.539204812069428,62148.0
2006-07-18,13.364705515312547,13.483678980248186,13.24573205037691,13.360739948171323,82508.0
2006-07-19,13.356776917868864,13.356776917868864,13.122795510698966,13.166418370212408,187509.0
2006-07-20,13.182284257133947,13.182284257133947,12.64690186922829,12.849157151294824,154037.0
2006-07-21,12.690527019045437,12.833295555857363,12.642936969216342,12.690527019045437,80803.0
2006-07-24,12.642937933807316,14.12217822698293,12.623109282424158,13.800949397816831,156382.0
2006-07-25,13.582827962263607,14.193559355190136,13.1862493555982,13.3726415506956,136661.0
2006-07-26,13.384539053402651,13.48764947494191,13.110898710298803,13.420230781254176,132824.0
2006-07-27,13.444027477592474,13.678008134605545,13.444027477592474,13.642316402311025,261063.0
2006-07-28,13.876294022714406,14.114242601688886,13.721628817154718,13.741456655896366,90930.0
2006-07-31,14.14596735020985,14.625828470238249,14.007166026291916,14.43546992681438,131864.0
2006-08-01,14.475131928485135,14.752737861089782,14.177698152605396,14.29667166295729,114595.0
2006-08-02,14.43547243127122,14.439439612440715,13.919921111542102,14.138038667451482,105747.0
2006-08-03,14.138036936268565,14.276839879946634,13.951645563811631,14.058720738070368,123763.0
2006-08-04,14.177694195889636,14.209420348950973,13.923883358724048,14.11820584464038,96047.0
2006-08-08,14.118208962339772,14.233216897337206,13.939750319882846,14.114245006591,166296.0
2006-08-09,13.721626871002126,14.118204554362627,13.721626871002126,13.959573803553376,109478.0
2006-08-10,13.999236836634893,14.05872197467199,13.757322652752949,14.023030246779646,68011.0
2006-08-11,14.042857544194051,14.118206556762248,13.681969914321488,13.741456655896366,33899.0
2006-08-14,13.495583279303412,13.618522373246115,12.896749279799312,13.083141511619528,114808.0
2006-08-15,13.083135947304765,13.087101514754984,12.853120133793263,12.908641303446029,173651.0
2006-08-16,13.083134310480752,13.174347188448746,12.928468329560715,13.015715640574616,94874.0
2006-08-17,12.892779119685128,13.095034362369404,12.8213940626157,12.8213940626157,135062.0
2006-08-18,12.888812911835789,13.4836811380484,12.888812911835789,13.463852492831728,127067.0
2006-08-21,13.59869327149329,13.87629759950712,13.483684520109408,13.812845273828264,130265.0
2006-08-22,13.864401375003125,14.352193766208282,13.602659312975408,14.292707007232684,135595.0
2006-08-23,14.67341911484947,15.367432213781708,14.316498645458624,15.367432213781708,292510.0
2006-08-24,15.3674320702271,15.387261522566376,14.768597446191412,14.77256301412426,73021.0
2006-08-25,15.04224047795474,15.04224047795474,14.498926932169791,14.621866010999314,33579.0
2006-08-28,14.673415479781085,14.673415479781085,14.0745809985016,14.237178921036822,35391.0
2006-08-29,14.07855420970399,14.15787043054408,13.804915424917644,13.880264463941526,56605.0
2006-08-30,13.880259011538346,13.880259011538346,13.681969343667456,13.749388830602,77711.0
2006-08-31,13.681973703452108,13.733529323808307,13.48368477873356,13.642316402311025,62041.0
2006-09-01,13.491617794893603,13.800949928936886,13.491617794893603,13.689907541707216,74407.0
2006-09-05,13.701804582436491,13.76129134665981,13.681975123470192,13.757325777401666,105747.0
2006-09-06,13.527305706320876,13.98337183381044,13.527305706320876,13.78111657500573,157661.0
2006-09-07,13.777150223352676,13.777150223352676,13.22193928206025,13.332981631586234,194865.0
2006-09-08,13.285395443103514,13.440060686712972,13.099003230689696,13.253668474299158,35924.0
2006-09-11,12.769842246450828,12.769842246450828,12.373263610221134,12.63897122392464,305302.0
2006-09-12,12.571547297336846,12.690521564434658,12.222558049059533,12.52792364130218,492066.0
2006-09-13,12.460507426028002,13.04347810597861,12.45257548463678,12.694488811513624,58204.0
2006-09-14,12.65483264212126,12.93243773164069,12.159109210383887,12.19480093622975,171626.0
2006-09-15,12.174972768992802,12.293946268283872,11.960819986466314,11.984615008859564,138154.0
2006-09-18,12.012375179831476,12.464474945143923,12.012375179831476,12.103588085256009,283876.0
2006-09-19,12.2225623718731,12.2225623718731,11.520618060056318,11.679249665953416,176956.0
2006-09-20,11.64355923394921,11.64355923394921,11.05265637511599,11.318364826620671,320440.0
2006-09-21,11.302500153931089,11.30646572249397,11.032826171239456,11.056621195292076,159900.0
2006-09-22,10.953508874304571,11.203353358305453,10.929713854366389,11.104208517013038,49249.0
2006-09-25,11.036791064364266,11.072483598258856,10.318983687865895,10.564862631457416,504644.0
2006-09-26,10.588654912077734,10.604518795133764,10.279323706559325,10.338810445838348,114595.0
2006-09-27,10.481579914305469,10.485545482268366,9.954129540751712,10.291222169698578,212774.0
2006-09-28,10.33484565304111,11.112139695874475,10.33484565304111,10.786945389257845,409344.0
2006-09-29,10.675905317774284,10.862297530923597,10.56486374870276,10.6640086115556,131331.0
2006-10-02,10.628314221784612,10.707629614442684,10.15638501487206,10.394332805521367,84854.0
2006-10-03,10.39433434966944,10.39433434966944,9.91447393537337,9.91447393537337,66199.0
2006-10-04,9.91447170605401,10.152418672210812,9.521858728092791,9.993787092660453,204032.0
2006-10-05,10.25156215914842,10.311048892847747,9.779633050439744,9.973957133105769,887232.0
2006-10-06,10.132592305507949,10.132592305507949,9.835157724594795,9.91447393537337,269058.0
2006-10-10,9.91447185493276,10.41416081390052,9.91447185493276,10.41019524609502,151372.0
2006-10-11,10.74728687610854,10.74728687610854,10.453818736645404,10.537100497197102,152225.0
2006-10-12,10.699697255445225,10.74332091800567,10.334844878243068,10.338810445838348,86133.0
2006-10-13,10.39829689352074,10.568825971385149,10.342775723393965,10.54899732762734,66518.0
2006-10-16,10.687803980444636,10.913854324327882,10.660043383605014,10.767120201797196,99991.0
2006-10-17,10.90591751468858,11.005062343983347,10.43795475900818,10.588654383480286,92529.0
2006-10-18,10.588653116570214,10.905916209818647,10.548995834667146,10.620379264627593,167788.0
2006-10-19,10.588655523608328,10.886090043518744,10.48554511581388,10.687800363578466,129093.0
2006-10-20,10.862295168766542,11.421471686613769,10.826603445196778,11.104208517013038,165337.0
2006-10-23,11.20731398456828,11.20731398456828,10.767111954171693,10.83056423757897,91356.0
2006-10-24,10.965406789120111,11.580104550494532,10.965406789120111,11.488890834881492,64706.0
2006-10-25,11.580104834206596,11.849778806662306,11.163696767117116,11.778393737213984,195291.0
2006-10-26,11.778391404484854,11.893399316366946,11.330258072512342,11.385779244639895,107879.0
2006-10-27,11.361986297875587,11.595967731929443,11.361986297875587,11.401643594051164,38802.0
2006-10-30,11.302500335932423,11.302500335932423,10.905920895803556,11.02489440530715,78138.0
2006-10-31,11.001100825410726,11.603900351489775,10.810743037894303,11.421474508024655,151479.0
2006-11-01,11.250944157408105,11.302499772335604,10.660041401644452,10.806776303231334,221302.0
2006-11-02,10.806776758404876,10.806776758404876,10.473649644234792,10.50934218061201,128133.0
2006-11-03,10.886091703499462,10.897989215124086,10.548999841269072,10.806776303231334,99031.0
2006-11-06,10.806774393202511,11.09627696410428,10.652108382093868,10.854363624952295,49462.0
2006-11-07,10.755218001891263,10.905917627928131,10.628312586822766,10.679868188872833,16416.0
2006-11-08,10.727456861054248,10.82660168623897,10.608483393367525,10.656072619174736,96686.0
2006-11-09,10.667971578919994,10.667971578919994,10.410195159628689,10.449853256366772,105427.0
2006-11-10,10.410199326578017,10.4696860923275,10.037414841965962,10.053277925743306,121737.0
2006-11-13,10.05724281247718,10.35467659718985,10.053276437366703,10.21190805799269,167469.0
2006-11-14,10.196040409757323,10.271390214379508,9.854983102290516,9.854983102290516,67051.0
2006-11-15,9.914469734672725,10.112759371267376,9.795496275250866,10.033443194094586,167149.0
2006-11-16,10.311052375418402,10.311052375418402,9.632902253327703,9.632902253327703,164164.0
2006-11-17,9.55755080085476,9.7082512504378,9.323569393866306,9.59720889878056,140286.0
2006-11-20,9.577382694373972,9.755843792388127,9.51789593048185,9.5218623060557,61082.0
2006-11-21,9.52186163458335,10.06120884715206,9.52186163458335,9.815329864112805,114169.0
2006-11-22,10.053274432871833,10.053274432871833,9.71618260863006,9.747908765161927,65666.0
2006-11-23,9.656696005352224,9.906540499631438,9.656696005352224,9.795498950139317,9487.0
2006-11-24,9.720149766776878,9.78360289655874,9.676526092824576,9.732047279007082,26650.0
2006-11-27,10.085001300582707,10.085001300582707,9.72014808489626,9.835156005992255,87945.0
2006-11-28,9.835158515232616,10.013619600661867,9.728082509045253,9.815329864112805,47437.0
2006-11-29,9.831191812870031,10.108796928231897,9.7558419796963,10.041378232056642,86772.0
2006-11-30,10.196045678354611,10.76315349906663,10.192080109308876,10.61641938099702,160433.0
2006-12-01,10.723491738363128,10.723491738363128,10.43795475900818,10.588654383480286,64919.0
2006-12-04,10.69573374538876,10.6996993137469,10.414162265208851,10.47761539062709,101163.0
2006-12-05,10.43399277959936,10.675905375421868,10.35071099759275,10.390369104215567,82189.0
2006-12-06,10.35070841598979,10.49744248692535,10.172248190203971,10.49744248692535,67265.0
2006-12-07,10.322947870562889,10.556929271449476,10.322947870562889,10.501408097068763,78244.0
2006-12-08,10.588659209145414,10.588659209145414,10.021551365717077,10.029483310464016,104042.0
2006-12-11,10.021548364483424,10.247598642851862,9.973959129267056,10.160351308453087,83361.0
2006-12-12,10.152419133747454,10.176214153979863,9.94223274493204,10.152419133747454,78991.0
2006-12-13,9.926371867287868,10.251566248750548,9.9184399233396,10.073105976460374,134529.0
2006-12-14,10.07310648639269,10.299156014802715,10.07310648639269,10.192080007275624,809947.0
2006-12-15,10.11276184181012,10.243632034075835,10.033445645260423,10.152419133747454,230682.0
2006-12-18,10.104827530811376,10.104827530811376,9.498061914162625,9.854983102290516,158941.0
2006-12-19,9.787569939225031,9.894645952747476,9.557554022592278,9.569451536614276,183139.0
2006-12-20,9.52582117739795,9.791528643467483,9.458402516100016,9.474266394565475,186443.0
2006-12-21,9.41875034143778,9.478237095729188,9.045965928629826,9.216495054311938,260317.0
2006-12-22,9.319605812834531,9.319605812834531,9.093555493436751,9.184769218745824,238464.0
2006-12-27,9.073726521477504,9.248221215755668,8.986479174338424,9.216495054311938,221941.0
2006-12-28,9.339435899544164,9.502033112477877,9.192701770335365,9.398922665097038,105534.0
2006-12-29,9.398920331094413,9.617038686069616,9.398920331094413,9.517893832655869,57244.0
2007-01-02,9.513928264293847,9.553586366926869,9.379091682946704,9.517893832655869,183885.0
2007-01-03,9.498063360032855,9.498063360032855,8.554205859232459,8.696974356216966,382268.0
2007-01-04,8.665248973682852,8.863537853725262,8.026757054383987,8.324190777616366,255414.0
2007-01-05,8.42333666702464,8.42333666702464,7.840365045673797,7.891920660817543,212241.0
2007-01-08,8.13383276700647,8.502650732999225,8.010892907450554,8.26470376220874,140925.0
2007-01-09,8.185387063022038,8.232977099315805,7.721389853519932,8.19728457209548,142204.0
2007-01-10,8.26470513167328,8.26470513167328,7.836399545675016,7.915715753306235,227911.0
2007-01-11,7.971236851447001,7.971236851447001,7.546896838503589,7.661904773892675,346663.0
2007-01-12,7.630179834356229,7.733290274590235,7.416027009406639,7.67380351316053,273109.0
2007-01-15,7.67776757469225,8.125901788296984,7.67776757469225,7.991065209287515,332059.0
2007-01-16,8.006929135743807,8.006929135743807,7.570692387212839,7.733289574149349,332592.0
2007-01-17,7.733288800171633,7.733288800171633,7.455683697648245,7.491375425166029,227165.0
2007-01-18,7.535002659859533,7.578625539975311,7.1860123618922485,7.22567047857865,447827.0
2007-01-19,7.237566192780504,7.443787058080572,7.067037059177962,7.138421328910708,440791.0
2007-01-22,7.142384594118063,7.293085028877588,7.063069212405762,7.09876093259194,320653.0
2007-01-23,7.150318020179278,7.53896548711349,7.114625486244323,7.396196964048874,457847.0
2007-01-24,7.416024495140585,7.495340687714672,7.297051012616936,7.412058927413125,189855.0
2007-01-25,7.416026251285467,7.45568435696371,7.150318636550352,7.150318636550352,94767.0
2007-01-26,7.253429274239148,7.261360411799623,7.078934571856369,7.138421328910708,120245.0
2007-01-29,7.1423860128605785,7.241530864447871,7.134454876282647,7.162215466980593,186017.0
2007-01-30,7.162216874478166,7.614316744730962,7.126524333850503,7.606384800256674,938613.0
2007-01-31,7.554829582077266,7.89192148074348,7.554829582077266,7.812606071902253,593336.0
2007-02-01,7.931581874213031,8.570074123164655,7.931581874213031,8.443168626106845,804190.0
2007-02-02,8.526446504624122,8.899230877656183,8.133833484389852,8.209183311363335,863247.0
2007-02-05,8.20125348649357,8.720771222039044,8.14969786665088,8.641455814209175,392821.0
2007-02-06,8.72473340139918,8.923022228784237,8.681109746487243,8.764390683073804,349328.0
2007-02-07,8.7286998799374,8.855605291027397,8.6652475775611,8.808015257907774,211175.0
2007-02-08,8.744566338176444,8.899232392969614,8.74060076932828,8.831813690862292,117686.0
2007-02-09,8.796119760905558,8.86750482690755,8.558172766249244,8.673180695356484,326729.0
2007-02-12,8.526449156214248,8.526449156214248,8.395578108770676,8.427304276695576,107346.0
2007-02-13,8.427304218482464,8.617662031054746,8.427304218482464,8.605765322918453,419791.0
2007-02-14,8.641452518219381,8.641452518219381,8.5066151668312,8.534375750567744,355191.0
2007-02-15,8.490756338862969,8.625592938561548,8.248842928115705,8.332123906740806,205098.0
2007-02-16,8.256770062334494,8.2726331365874,8.050549290709409,8.137796602269047,337282.0
2007-02-19,8.149695106115841,8.232976860880564,8.010892181507966,8.094173936272691,196570.0
2007-02-20,8.010892624813707,8.010892624813707,7.8165693259466735,7.931577239461083,262023.0
2007-02-21,7.872094625299593,7.923649451218721,7.832436508666339,7.832436508666339,166189.0
2007-02-22,7.907783557813656,8.165560014887681,7.88398934135324,8.133833855382054,322039.0
2007-02-23,8.129866505441202,8.22504577887809,7.840363923589947,7.971235726942236,392608.0
2007-02-26,7.991067386654598,8.050554152612664,7.876059424112255,7.935546190070321,244434.0
2007-02-27,7.8324304550810115,7.8324304550810115,7.566722972309695,7.566722972309695,132291.0
2007-02-28,7.531034239282236,7.602418507403702,7.265326622925354,7.499308077081067,182819.0
2007-03-01,7.336708365291608,7.43585238645425,7.277221630059063,7.289118332035653,324810.0
2007-03-02,7.412058331648378,7.439818916184226,7.154281936008308,7.178076953135441,88371.0
2007-03-05,7.134456633894782,7.297053843512604,6.975824993542865,7.229635134303256,100097.0
2007-03-06,7.237563216702086,7.447750370691347,7.209802633980157,7.336708039803635,123443.0
2007-03-07,7.4398229079163825,7.4398229079163825,7.336712455605379,7.416027878022364,168748.0
2007-03-08,7.412057812969033,7.416023380100247,7.245495123747046,7.316878557458356,57031.0
2007-03-09,7.336710160229097,7.336710160229097,7.217736660656956,7.277223410443026,45305.0
2007-03-12,7.197905764485392,7.197905764485392,7.059102838567072,7.09876093259194,85067.0
2007-03-13,7.118592483135451,7.118592483135451,6.62683414924337,6.757705575604473,130478.0
2007-03-14,6.710114498571545,6.896506265599748,6.186630114256035,6.531653867194808,752596.0
2007-03-15,6.718046864605866,6.74184148399642,6.444407330523696,6.662525682859108,648874.0
2007-03-16,6.662527212859191,6.741843032210796,6.444408810434502,6.523725032954999,642905.0
2007-03-19,6.416646796553186,6.587175911619743,6.392852176951621,6.571312831885366,300505.0
2007-03-20,6.571312420221643,6.678388403305249,6.519757212730223,6.642696677723232,264688.0
2007-03-21,6.642697613590068,6.714081477979906,6.583210858347451,6.714081477979906,428852.0
2007-03-22,6.781497646345276,7.178076111847195,6.781497646345276,7.158247470790162,527030.0
2007-03-23,7.162214742049738,7.277222661489843,7.027377370496676,7.217735917825998,467974.0
2007-03-26,7.285154158988354,7.479478283853867,7.158249529584405,7.237564922961873,485350.0
2007-03-27,7.253428061162068,7.35653847656772,7.047207230350764,7.35653847656772,342293.0
2007-03-28,7.475512191665349,7.852262138691785,7.4199918173737585,7.800707332634397,479487.0
2007-03-29,7.887959355581499,8.264709526317356,7.630182753217372,8.12987206291387,580011.0
2007-03-30,7.9752009029893935,8.046585152975492,7.808637384242675,7.931577239461083,616574.0
2007-04-02,7.931578341401341,7.931578341401341,7.717425561690638,7.800707332634397,162245.0
2007-04-03,7.757081836183378,7.761047403483654,7.376365604247227,7.507237388530279,842566.0
2007-04-04,7.586557044141192,7.622249588982222,7.297054341227962,7.416027878022364,882968.0
2007-04-05,7.435854507042902,7.527068225904599,7.336710457605937,7.388265266552644,184738.0
2007-04-09,7.435856660894903,7.634146429880214,7.245499643795523,7.328780637192036,322678.0
2007-04-10,7.376366869565061,7.511204244277953,7.328777634786263,7.459648635181106,521381.0
2007-04-11,7.535001307938064,7.677769050985671,7.45965065785186,7.554829959554683,420004.0
2007-04-12,7.57861970893329,7.83243049283703,7.57861970893329,7.772943766745871,139433.0
2007-04-13,7.77294539875688,7.800705984273017,7.685698074659723,7.713458660175859,196144.0
2007-04-16,7.796742272635076,7.887955185993005,7.733289145063687,7.852262650545793,260637.0
2007-04-17,7.891919680603618,8.589898344548958,7.891919680603618,8.324190777616366,1537065.0
2007-04-18,8.367815549651404,8.526447158445924,8.141765245059476,8.240910101348257,215225.0
2007-04-19,8.2290147426419,8.391612768793667,7.935546471806347,8.300399025593498,255414.0
2007-04-20,8.415403632219132,8.45902729847548,8.23297783133123,8.367814398031529,146255.0
2007-04-23,8.407473885245512,8.625592252559741,8.387644429638438,8.526447393537337,350181.0
2007-04-24,8.685076291508995,9.117347322411138,8.574033955104802,8.625589555960293,667849.0
2007-04-25,8.625589081734573,8.669212739161066,8.328154614006289,8.562135975990445,302211.0
2007-04-26,8.637488889574618,8.637488889574618,8.45506227069489,8.486788428846781,165763.0
2007-04-27,9.517893829047056,10.07310484668602,9.32753606535338,9.648765648320166,3172629.0
2007-04-30,9.910506871927854,9.914472439967351,9.525825000982676,9.617037903916437,514985.0
2007-05-01,9.732047849317174,9.866884447706518,9.6368693585733,9.807397689407168,1381856.0
2007-05-02,9.84308865125867,10.43002580883202,9.835156708465242,10.23173610870976,1511055.0
2007-05-03,10.366573407443164,10.509341936966829,10.192078717211496,10.27139411898151,255414.0
2007-05-04,10.48554642702784,10.64814359786959,10.271393642673113,10.564862631457416,331100.0
2007-05-07,10.66797123394779,10.695731820132998,10.2238026613219,10.255528815151434,282703.0
2007-05-08,10.243630622651107,10.311049299795275,9.981888661508917,10.17224718446452,247205.0
2007-05-09,10.192081209642891,10.283294145568563,10.037415130446366,10.251567977102054,226632.0
2007-05-10,10.25156366837632,10.402264114759689,10.211905571292538,10.315016784977866,153717.0
2007-05-11,10.35071099759275,10.624350562516124,10.291224240827365,10.390369104215567,463923.0
2007-05-14,10.560895528178444,10.707629609278266,10.354674701029374,10.441922036079944,180794.0
2007-05-15,10.501411115144291,10.501411115144291,10.334848350469974,10.418129329638273,119072.0
2007-05-16,10.3229478306074,10.664006011147432,10.3229478306074,10.449853256366772,218423.0
2007-05-17,10.469681899847002,10.50933999657857,10.35070841598979,10.49744248692535,151905.0
2007-05-18,10.529168364967225,10.53313393263488,10.48951107561572,10.53313393263488,209576.0
2007-05-22,10.537100053823831,10.80280759525613,10.497441959086377,10.699697194008708,317348.0
2007-05-23,10.699700038485638,11.14386872114841,10.675905014049851,11.02489440530715,1430892.0
2007-05-24,11.10421052986008,11.155766146959069,10.437957914195232,10.50934218061201,222901.0
2007-05-25,10.529167798585243,10.862294010510723,10.529167798585243,10.683833799016249,93488.0
2007-05-28,10.68383488578536,10.68383488578536,10.437955970868927,10.600553122748138,39442.0
2007-05-29,10.568828934903053,10.568828934903053,10.41416288994375,10.50934218061201,136128.0
2007-05-30,10.493479194806977,10.549000381004191,10.410197415511144,10.469684170340264,90397.0
2007-05-31,10.477614385667891,10.60451981799464,10.449853797148368,10.568827287182025,262769.0
2007-06-01,10.50934016860056,10.50934016860056,9.58134568918445,9.680490529467477,1589939.0
2007-06-04,9.696353876033628,9.716182522105084,9.32356952426009,9.513927268093648,473837.0
2007-06-05,9.505996044430784,9.656695688392489,9.398919260156008,9.553585278365397,503045.0
2007-06-06,9.57738408726261,9.609111064778707,9.438581886773528,9.549623485897213,403481.0
2007-06-07,9.712217536224845,9.712217536224845,9.085622284228837,9.085622284228837,300612.0
2007-06-08,9.12131830609068,9.394957935907192,9.081660190063014,9.25218936327789,205312.0
2007-06-11,9.319602743829156,9.363226404580926,9.24028655718736,9.359260837150057,159474.0
2007-06-12,9.196663736184988,9.351329749822897,9.188732600599064,9.22045875561774,155423.0
2007-06-13,9.275981471838596,9.299775688888715,9.160973536027203,9.295810120436634,68117.0
2007-06-14,9.351330523353653,9.43857786004075,9.168903907399924,9.394954191697202,405613.0
2007-06-15,9.43857794440463,9.54168836083486,9.335467527974398,9.40288541198403,84107.0
2007-06-18,9.418744836462375,9.430641535297267,9.184763524647902,9.279941953350136,136341.0
2007-06-19,9.256152586804284,9.299776261475976,9.049931725872224,9.141144643911854,484177.0
2007-06-20,9.141142075205316,9.287876139110034,8.883365668307862,8.883365668307862,291444.0
2007-06-21,8.907163297817212,9.121316105085342,8.665250702999918,8.823881516156657,182819.0
2007-06-22,8.804052406557467,8.859573591433168,8.605763497292648,8.613694634367665,168321.0
2007-06-25,8.566105759072178,8.68111370227723,8.43126835965666,8.585934408944963,155636.0
2007-06-26,8.621621001715148,8.621621001715148,8.201248391847326,8.304357954805262,185377.0
2007-06-27,8.205218008601364,8.272635895072161,8.066415054683377,8.26867032677096,144017.0
2007-06-28,8.40747409711799,8.40747409711799,8.022792163430909,8.121937024951814,121737.0
2007-06-29,8.367816492694566,8.367816492694566,8.129868649517519,8.189356215065073,135169.0
2007-07-03,8.32815359589598,8.344016668808424,7.987096318772548,8.10210420214071,88052.0
2007-07-04,8.102106281692231,8.102106281692231,7.963303350160501,8.022790090434825,31340.0
2007-07-05,7.947441176995395,8.03865408161084,7.887954429955973,8.018825434710218,101910.0
2007-07-06,8.121937793537029,8.121937793537029,7.899853831023845,7.903819400085398,75793.0
2007-07-09,7.927612084907251,8.03072331123298,7.860194198571315,7.991065209287515,103615.0
2007-07-10,8.030723064831646,8.030723064831646,7.971236316907438,7.998996906783746,83574.0
2007-07-11,8.0307205827056,8.110035953310648,7.741218068906859,7.864157094929015,258505.0
2007-07-12,7.812608332266397,8.02279483126064,7.812608332266397,7.951410539481589,127174.0
2007-07-13,8.03072406612959,8.173492601483584,7.9791684481204435,8.1179714148084,220982.0
2007-07-16,8.054518072811065,8.153662931220378,7.899852835523178,7.899852835523177,201687.0
2007-07-17,7.931577133932303,8.010892518229644,7.737253837650719,7.840363434068534,289206.0
2007-07-18,7.872092138879142,8.006928725238257,7.733289177672967,7.987100076353505,291125.0
2007-07-19,8.026757102420348,8.09417498337647,7.852261629052214,8.00692764986117,153184.0
2007-07-20,8.050551738753185,8.066414817829797,7.800707235374571,7.887954573464726,167149.0
2007-07-23,7.832432021381166,7.87209011529387,7.753115833555759,7.780876418660909,175677.0
2007-07-24,7.753114895943362,7.784841851039127,7.380331438525792,7.594484152151205,530868.0
2007-07-25,7.59448642381887,7.653973172118976,7.435854019901818,7.435854019901818,189641.0
2007-07-26,7.435853198874637,7.443785140729716,7.213769309319717,7.257392973678941,375658.0
2007-07-27,7.197904831954945,7.364468321477661,7.063068297344173,7.118589460518411,416593.0
2007-07-30,7.142385620883582,7.182043720609566,6.900473067131445,7.170146210058016,498995.0
2007-07-31,7.642073462396137,7.646039029451809,7.078931493334403,7.082897060390074,197530.0
2007-08-01,7.106694695808847,7.166181448927495,6.9123705497061305,6.975823677680292,198276.0
2007-08-02,7.213771001603058,7.213771001603058,6.91237084814162,7.039276303231332,63853.0
2007-08-03,7.055139953640098,7.055139953640098,6.9004746989084165,6.9004746989084165,182179.0
2007-08-07,7.118591092473201,7.118591092473201,6.559414571888038,6.8330540771669455,150839.0
2007-08-08,6.868746676111862,7.094796143547653,6.773567401276382,6.904438400214215,323318.0
2007-08-09,6.900474927888483,7.193943171053737,6.884611038650252,6.940132231970763,1298068.0
2007-08-10,6.940130990136056,7.213770532296384,6.809259974871345,6.944097364904773,1186884.0
2007-08-13,7.019446210980844,7.189975305620459,6.959959467518189,7.102727974363564,325983.0
2007-08-14,6.995651394938271,7.11462488533088,6.995651394938271,7.043241436165342,236972.0
2007-08-15,7.039276303231332,7.1622161896319625,7.039276303231332,7.039276303231332,598985.0
2007-08-16,6.940128181434203,7.138417811466903,6.575275874990382,6.995649342350343,441537.0
2007-08-17,7.281190530175178,7.293088043934969,6.789432541247463,6.940132231970763,263409.0
2007-08-20,6.936163758570928,7.086863386194397,6.888574529795744,6.936163758570928,308500.0
2007-08-21,6.940128843473542,6.999615576890507,6.840984825336849,6.888574050802947,319267.0
2007-08-22,6.892539424348673,6.983752305513573,6.80529211027685,6.9480605890011695,162565.0
2007-08-23,6.924266249792775,6.936163758570928,6.741840066483802,6.936163758570928,119925.0
2007-08-24,6.936166432665654,6.936166432665654,6.825124049709376,6.9004746989084165,124189.0
2007-08-27,6.912371635310508,6.95996169034967,6.896508552410042,6.940132231970763,90717.0
2007-08-28,6.959959986356187,7.051172892286824,6.872712648595343,6.880643784934927,65026.0
2007-08-29,6.928233084691154,7.09479579965793,6.880643046411376,7.09479579965793,102123.0
2007-08-30,7.078934571856369,7.138421328910708,6.987721651884741,7.138421328910708,115768.0
2007-08-31,7.138421328910708,7.21377116742369,7.114626303553894,7.138421328910708,173651.0
2007-09-04,7.1463503342371,7.39222920524749,6.944095120884401,7.336708039803635,628087.0
2007-09-05,7.336711958899619,7.37240369498642,7.237567082837249,7.297053847207112,299439.0
2007-09-06,7.289119590554463,7.412059455908931,7.257393433797677,7.320846553648787,278013.0
2007-09-07,7.249465030702748,7.332746828338291,7.237567515849406,7.293088714273103,155103.0
2007-09-10,7.2930855450903795,7.336709209704235,7.217735725545989,7.261358583822354,1307769.0
2007-09-11,7.312916926914016,7.423959317061696,7.158251662165798,7.229635134303256,1532162.0
2007-09-12,7.241528783851686,7.42792092226862,7.1979051261939935,7.336708039803635,541848.0
2007-09-13,7.495342549982523,7.832434436331419,7.380334606611843,7.733289574149349,215545.0
2007-09-14,7.650007871993555,8.00296364950615,7.650007871993555,7.8245033795418975,120778.0
2007-09-17,7.96727077994879,7.96727077994879,7.772947436724189,7.856229215108013,94981.0
2007-09-18,7.812600586376839,7.891915939527728,7.614310993993903,7.8046686478931795,273003.0
2007-09-19,7.848297517520028,7.93157929851349,7.697597843059397,7.733289574149349,182606.0
2007-09-20,7.673801287354732,7.733288031530154,7.479477976804188,7.657938209330454,142631.0
2007-09-21,7.673798917490172,7.812601815258633,7.511201813202311,7.566722972309695,172372.0
2007-09-24,7.538962988655284,7.614312793540891,7.4477501093904594,7.594484152151205,119179.0
2007-09-25,7.63,7.63,7.46,7.585,87063.02655433507
2007-09-26,7.685,7.69,7.55,7.595,99023.14172976432
2007-09-27,7.605,7.61,7.455,7.535,122162.73861576198
2007-09-28,7.465,7.61,7.36,7.365,56603.39127652768
2007-10-01,7.345,7.48,7.23,7.41,156952.1168817319
2007-10-02,7.41,7.425,7.255,7.375,127524.79471046176
2007-10-03,7.265,7.655,7.035,7.265,302893.2494401194
2007-10-04,7.025,7.035,6.82,6.915,232324.8373680281
2007-10-05,6.98,7.135,6.92,7.015,76517.00970459635
2007-10-09,6.94,6.96,6.75,6.865,177878.8525114642
2007-10-10,6.885,7.115,6.885,6.98,55544.41719099925
2007-10-11,6.975,7.045,6.87,6.95,302508.26490348723
2007-10-12,6.88,6.995,6.88,6.935,234544.09725925137
2007-10-15,6.96,7.285,6.96,7.215,215077.3168390744
2007-10-16,7.175,7.325,7.135,7.15,66217.34030073584
2007-10-17,7.205,7.335,7.155,7.295,150811.56020049055
2007-10-18,7.255,7.435,7.205,7.325,88173.1897195265
2007-10-19,7.375,7.44,6.97,7.295,131256.26533006292
2007-10-22,7.115,7.19,6.9,7.075,304932.28111336246
2007-10-23,7.115,7.195,6.945,7.04,262207.5290604671
2007-10-24,7.055,7.325,7.055,7.185,136894.529167111
2007-10-25,7.265,7.62,7.265,7.605,109907.2197931108
2007-10-26,7.515,7.515,7.235,7.285,134358.53684547296
2007-10-29,7.33,7.49,7.2,7.255,135067.7188866375
2007-10-30,7.235,7.25,7.07,7.07,74708.32888983683
2007-10-31,7.18,7.33,7.07,7.32,196611.92278980484
2007-11-01,7.135,7.505,7.135,7.425,100333.79545696918
2007-11-02,7.4,7.49,7.145,7.225,39451.85027194199
2007-11-05,7.145,7.195,6.825,6.94,236984.11005652128
2007-11-06,6.885,7.075,6.885,7.03,44993.06814546231
2007-11-07,6.945,7.115,6.92,6.92,108328.8898368348
2007-11-08,6.945,6.945,6.7,6.75,285525.22128612566
2007-11-09,6.775,6.78,6.23,6.58,305546.55006931856
2007-11-12,6.285,6.345,5.815,5.985,334386.26426362374
2007-11-13,6.04,6.04,5.71,5.74,291090.9672603178
2007-11-14,5.79,5.9,5.57,5.755,294070.59827236854
2007-11-15,5.665,5.68,5.39,5.455,175999.78671216808
2007-11-16,5.43,5.465,5.265,5.425,968161.4588887704
2007-11-19,5.485,5.69,5.425,5.64,770919.2705556148
2007-11-20,5.645,5.985,5.645,5.965,1853245.1743628024
2007-11-21,5.945,5.965,5.745,5.81,358058.0142902847
2007-11-22,5.775,6.015,5.77,5.805,54533.4328676549
2007-11-23,5.945,5.985,5.805,5.87,84036.47221925989
2007-11-26,5.875,6.035,5.83,5.89,278440.8659485976
2007-11-27,5.815,5.87,5.67,5.75,382126.479684334
2007-11-28,5.695,5.775,5.55,5.61,85914.4715793964
2007-11-29,5.655,5.925,5.615,5.735,144908.8194518503
2007-11-30,5.76,5.76,5.58,5.7,398634.9578756532
2007-12-03,5.7,5.775,5.38,5.545,234040.7379758985
2007-12-04,5.41,5.47,5.055,5.185,170918.20411645516
2007-12-05,5.195,5.315,5.095,5.235,612734.3500053321
2007-12-06,5.235,5.46,5.175,5.445,95188.22651167752
2007-12-07,5.37,5.775,5.255,5.625,427202.7300842487
2007-12-10,5.65,5.71,5.53,5.55,132834.5952863389
2007-12-11,5.68,5.68,5.525,5.64,91131.49194838434
2007-12-12,5.65,5.65,5.345,5.35,637937.5066652447
2007-12-13,5.35,5.55,5.21,5.365,102125.41324517436
2007-12-14,5.35,5.35,5.235,5.315,145624.4001279727
2007-12-17,5.32,5.32,5.165,5.185,98897.30190892608
2007-12-18,5.185,5.285,5.085,5.14,235303.40194091928
2007-12-19,5.095,5.285,5.095,5.25,188474.9920017063
2007-12-20,5.16,5.295,5.135,5.295,157418.15079449717
2007-12-21,5.31,5.39,5.24,5.375,155674.52276847605
2007-12-24,5.39,5.505,5.235,5.5,76873.2003839181
2007-12-27,5.38,5.55,5.355,5.415,61392.7695424976
2007-12-28,5.355,5.48,5.355,5.415,38207.31577263517
2007-12-31,5.385,5.46,5.33,5.43,88981.55060253812
2008-01-02,5.475,5.65,5.475,5.63,91125.09331342646
2008-01-03,5.63,6.005,5.6,5.905,381521.8086808148
2008-01-04,5.915,6.105,5.885,5.91,153117.2016636451
2008-01-07,6.025,6.025,5.755,5.78,110622.80046923325
2008-01-08,5.79,5.91,5.53,5.545,138917.56425295936
2008-01-09,5.495,5.735,5.38,5.66,89220.43297429882
2008-01-10,5.74,5.835,5.635,5.835,77547.18993281433
2008-01-11,5.835,6.065,5.715,5.935,401777.7540791298
2008-01-14,6.125,6.7,6.045,6.595,222108.35021862003
2008-01-15,6.695,6.87,6.385,6.485,216031.77988695743
2008-01-16,6.5,6.5,6.205,6.285,92555.18822651167
2008-01-17,6.235,6.46,5.83,5.87,188052.6820944865
2008-01-18,5.805,6.04,5.625,5.835,236622.5871814013
2008-01-21,5.655,5.655,5.115,5.195,70903.2739682201
2008-01-22,5.075,5.445,4.775,5.295,291142.1563399808
2008-01-23,5.095,5.39,5.06,5.23,259867.7615442039
2008-01-24,5.35,5.485,5.285,5.41,189191.6391169884
2008-01-25,5.62,5.625,5.49,5.505,103545.91020582276
2008-01-28,5.515,5.605,5.36,5.5,68072.94443851979
2008-01-29,5.475,5.565,5.47,5.525,127000.10664391596
2008-01-30,5.59,5.75,5.51,5.62,99688.5997653834
2008-01-31,5.57,5.9,5.525,5.875,159735.52308840782
2008-02-01,6.015,6.12,5.815,6.03,122596.77935373787
2008-02-04,5.87,6.445,5.87,6.29,88196.65138103871
2008-02-05,6.34,6.34,6.05,6.085,123763.46379439053
2008-02-06,6.12,6.215,5.895,5.925,61710.56841207209
2008-02-07,5.93,5.965,5.85,5.89,54208.16892396289
2008-02-08,5.89,5.985,5.81,5.905,103734.66993708008
2008-02-11,5.85,6.565,5.85,6.52,236265.3300629199
2008-02-12,6.445,6.86,6.445,6.52,113260.10451103764
2008-02-13,6.695,6.795,6.54,6.715,107692.22565852618
2008-02-14,6.745,6.835,6.695,6.73,83989.54889623547
2008-02-15,6.78,6.78,6.42,6.515,216075.5038925029
2008-02-19,6.66,6.81,6.54,6.6,90326.33038285168
2008-02-20,6.635,6.635,6.425,6.465,113200.38391809748
2008-02-21,6.525,6.525,6.325,6.355,88339.55422843127
2008-02-22,6.465,6.47,6.255,6.315,364083.3955422843
2008-02-25,6.295,6.595,6.29,6.57,133714.4075930468
2008-02-26,6.585,6.925,6.565,6.925,159155.3801855604
2008-02-27,6.905,7.19,6.9,7.025,260387.11741495147
2008-02-28,7.025,7.25,6.95,7.25,356898.7949237496
2008-02-29,7.15,7.285,6.805,6.805,63090.54068465394
2008-03-03,6.74,7.03,6.655,6.74,137819.13191852404
2008-03-04,6.77,6.875,6.68,6.785,122999.89335608404
2008-03-05,6.78,7.06,6.755,6.885,124086.59485976324
2008-03-06,6.9,6.995,6.745,6.77,102946.57139810172
2008-03-07,6.815,6.935,6.605,6.68,228570.97152607443
2008-03-10,6.485,6.655,6.195,6.215,82987.09608616828
2008-03-11,6.23,6.56,6.23,6.405,267211.26159752585
2008-03-12,6.54,6.66,6.39,6.39,91522.8751199744
2008-03-13,6.405,6.625,6.325,6.58,148178.52191532473
2008-03-14,6.695,6.695,6.37,6.405,82384.55796096833
2008-03-17,6.31,6.31,6.065,6.165,282169.1372507198
2008-03-18,6.15,6.22,5.945,6.05,184546.23013757064
2008-03-19,6.085,6.16,5.88,5.93,401636.9841100565
2008-03-20,5.925,6.055,5.81,5.9,260266.60978991148
2008-03-24,5.83,5.945,5.755,5.89,200514.02367494933
2008-03-25,5.91,6.025,5.865,6.025,303544.8437666631
2008-03-26,6.025,6.045,5.92,5.965,418305.4281753226
2008-03-27,6.01,6.04,5.905,6.035,154795.7769009278
2008-03-28,6.045,6.045,5.78,5.855,453060.6803881839
2008-03-31,5.91,6.15,5.89,6.06,192017.70289005013
2008-04-01,6.135,6.135,5.805,5.815,64097.25925135971
2008-04-02,5.91,6.02,5.81,6.0,66894.52916711102
2008-04-03,5.945,6.005,5.895,5.985,233298.4963207849
2008-04-04,6.025,6.065,5.935,6.015,120062.9199104191
2008-04-07,6.135,6.295,6.06,6.195,102212.86125626531
2008-04-08,6.1,6.355,6.1,6.355,143642.95616935054
2008-04-09,6.31,6.695,6.31,6.65,139005.01226405034
2008-04-10,6.7,6.735,6.545,6.705,116191.74576090432
2008-04-11,6.7,6.73,6.605,6.695,131028.04734989868
2008-04-14,6.55,6.805,6.545,6.75,55914.4715793964
2008-04-15,6.75,7.135,6.705,7.06,173244.10792364297
2008-04-16,7.135,7.25,7.13,7.19,175951.796949984
2008-04-17,7.325,7.325,7.035,7.14,198531.5132771676
2008-04-18,7.05,7.15,7.03,7.09,124142.04969606485
2008-04-21,7.165,7.365,7.095,7.255,78350.21862002772
2008-04-22,7.37,7.575,7.255,7.465,144051.40236749494
2008-04-23,7.53,7.8,7.4,7.575,257504.5323664285
2008-04-24,7.535,7.605,7.14,7.235,159455.04958942093
2008-04-25,7.275,7.535,7.235,7.415,95976.32505065584
2008-04-28,7.495,7.65,7.395,7.525,129232.16380505492
2008-04-29,7.415,7.43,7.235,7.34,173993.81465287405
2008-04-30,7.225,7.44,7.2,7.235,138058.01429028474
2008-05-01,7.37,7.435,7.185,7.235,205576.41036578864
2008-05-02,7.235,7.335,7.21,7.28,188957.02250186627
2008-05-05,7.295,7.635,7.295,7.625,230423.37634637943
2008-05-06,7.705,8.01,7.64,7.89,155807.8276634318
2008-05-07,7.93,8.005,7.835,7.885,136809.21403433935
2008-05-08,7.26,7.375,6.94,7.145,451478.08467526926
2008-05-09,7.16,7.175,7.03,7.105,396756.9585155167
2008-05-12,7.055,7.07,6.86,6.885,178788.52511464222
2008-05-13,6.885,6.885,6.54,6.64,133469.12658632826
2008-05-14,6.62,6.815,6.57,6.675,86993.70800895808
2008-05-15,6.62,6.7,6.285,6.39,148869.5744907753
2008-05-16,6.445,6.59,6.405,6.59,138044.15058120934
2008-05-20,6.585,6.685,6.415,6.67,341949.4507838328
2008-05-21,6.68,6.995,6.68,6.84,411656.1800149301
2008-05-22,6.745,6.905,6.74,6.8,199324.9440119441
2008-05-23,6.885,6.92,6.555,6.65,227107.8169990402
2008-05-26,6.605,6.655,6.465,6.465,167573.8509118055
2008-05-27,6.48,6.545,6.31,6.365,290582.2757811667
2008-05-28,6.305,6.8,6.29,6.76,272183.00095979526
2008-05-29,6.74,7.035,6.74,6.905,299428.38861042977
2008-05-30,6.92,7.08,6.735,6.76,68006.82521062174
2008-06-02,6.76,6.94,6.605,6.915,48461.12829263091
2008-06-03,6.94,7.09,6.9,6.96,428570.97152607446
2008-06-04,6.96,7.06,6.795,6.92,397134.4779780313
2008-06-05,6.94,7.205,6.865,7.15,270558.8141196545
2008-06-06,7.195,7.23,7.0,7.175,1182945.504958942
2008-06-09,7.175,7.555,7.175,7.3,305154.10045856884
2008-06-10,7.415,7.415,7.035,7.135,185443.1054708329
2008-06-11,7.12,7.33,7.035,7.115,263553.37527994026
2008-06-12,7.105,7.115,7.005,7.02,293177.9886957449
2008-06-13,7.085,7.115,7.01,7.055,181523.94155913405
2008-06-16,7.095,7.115,7.01,7.075,709589.4209235363
2008-06-17,7.09,7.195,7.075,7.115,393941.5591340514
2008-06-18,7.19,7.435,7.035,7.42,678848.2457075823
2008-06-19,7.505,7.825,7.435,7.73,754291.3511784152
2008-06-20,7.61,8.245,7.61,8.145,532434.6806014717
2008-06-23,8.15,8.84,8.15,8.82,501810.8136930788
2008-06-24,8.61,8.8,8.005,8.005,476053.1086701504
2008-06-25,8.005,8.16,7.805,7.865,546684.4406526608
2008-06-26,7.93,8.145,7.855,8.145,771215.7406419964
2008-06-27,8.525,8.525,8.13,8.165,200636.66417830865
2008-06-30,8.17,8.38,8.17,8.225,176323.98421670042
2008-07-02,8.245,8.41,8.08,8.08,489449.7173936227
2008-07-03,8.1,8.175,7.85,7.92,198068.6786818812
2008-07-04,7.82,8.01,7.82,7.975,83304.89495574277
2008-07-07,7.925,7.985,7.605,7.67,159744.05460168497
2008-07-08,7.645,7.645,7.045,7.325,154015.14343606698
2008-07-09,7.33,7.53,7.285,7.285,373617.36162951903
2008-07-10,7.35,7.455,7.275,7.35,139154.31374640076
2008-07-11,7.535,7.535,7.36,7.395,91489.81550602538
2008-07-14,7.4,7.825,7.395,7.535,878167.8575237283
2008-07-15,7.68,7.68,7.285,7.435,118108.1369307881
2008-07-16,7.32,7.465,7.17,7.23,312145.6755892076
2008-07-17,7.37,7.37,6.74,6.805,128574.17084355338
2008-07-18,6.805,7.12,6.805,7.0,45328.99648075077
2008-07-21,7.0,7.235,6.98,7.23,286469.01994241227
2008-07-22,6.975,7.075,6.94,6.96,84758.4515303402
2008-07-23,6.765,6.825,6.2,6.21,271109.0967260318
2008-07-24,6.21,6.225,6.025,6.065,144272.15527354163
2008-07-25,6.135,6.175,6.01,6.095,210348.72560520424
2008-07-28,6.025,6.62,6.025,6.48,451207.2091287192
2008-07-29,6.525,6.54,6.09,6.345,72052.89538231844
2008-07-30,6.445,6.51,6.25,6.42,148035.6190679322
2008-07-31,6.58,6.77,6.22,6.405,147963.10120507624
2008-08-01,6.365,6.53,6.21,6.3,147120.61426895595
2008-08-05,6.3,6.365,6.155,6.31,398767.1963314493
2008-08-06,6.315,6.455,6.19,6.455,120015.9965873947
2008-08-07,6.54,6.55,6.405,6.55,182230.99072197927
2008-08-08,6.43,6.49,6.25,6.285,96742.02836728164
2008-08-11,6.49,6.495,6.175,6.225,121776.68763997014
2008-08-12,6.05,6.26,6.05,6.07,137262.45067718887
2008-08-13,6.07,6.285,6.04,6.265,237772.20859549963
2008-08-14,6.32,6.32,6.03,6.075,65686.25359923216
2008-08-15,6.1,6.125,5.895,5.925,79161.77882051829
2008-08-18,5.895,6.005,5.895,5.945,99338.80772101952
2008-08-19,6.1,6.1,5.93,6.005,78431.26799616082
2008-08-20,6.0,6.045,5.87,6.045,111064.30628132664
2008-08-21,6.24,6.245,5.995,6.065,84568.62535992322
2008-08-22,5.985,6.155,5.885,5.915,235966.72709821904
2008-08-25,6.245,6.245,5.92,6.025,69640.61000319931
2008-08-26,5.99,6.065,5.985,5.985,191779.88695744908
2008-08-27,6.105,6.135,5.99,6.02,67434.14738189186
2008-08-28,6.075,6.12,5.96,6.12,134046.07017169672
2008-08-29,6.26,6.26,6.04,6.1,23257.971632718352
2008-09-02,5.91,6.005,5.815,5.87,363526.7143009491
2008-09-03,5.945,11.635,5.87,5.89,408014.2902847393
2008-09-04,5.755,5.875,5.715,5.755,144384.13138530447
2008-09-05,5.75,5.945,5.695,5.81,204887.4906686573
2008-09-08,5.945,6.09,5.775,5.775,112333.36888130532
2008-09-09,5.715,5.785,5.475,5.56,416483.9500906473
2008-09-10,5.56,5.63,5.24,5.565,191628.45259677936
2008-09-11,5.355,5.64,5.355,5.6,54272.15527354165
2008-09-12,5.6,5.81,5.525,5.775,96840.14076996908
2008-09-15,5.36,5.465,5.195,5.36,121997.44054601683
2008-09-16,5.16,5.335,5.01,5.135,100736.90945931534
2008-09-17,5.135,5.37,4.84,4.99,168498.4536632185
2008-09-18,5.015,5.37,4.795,4.855,122663.96502079556
2008-09-19,5.035,5.245,4.96,5.195,191217.87352031565
2008-09-22,5.215,5.38,4.955,4.955,703286.7654900288
2008-09-23,4.955,5.235,4.835,4.91,69339.87416017916
2008-09-24,4.945,5.025,4.835,4.855,44475.84515303402
2008-09-25,4.835,4.915,4.76,4.76,78131.5985923003
2008-09-26,4.76,4.76,4.47,4.51,284623.0137570652
2008-09-29,4.48,4.59,4.415,4.44,299890.1567665565
2008-09-30,4.465,4.615,4.435,4.5,311362.9092460275
2008-10-01,4.29,4.7,4.29,4.42,197289.11165618
2008-10-02,4.365,4.39,3.97,3.97,169641.67644235896
2008-10-03,4.02,4.385,4.02,4.25,265507.0918204116
2008-10-06,4.01,4.04,3.695,3.945,943581.1026980912
2008-10-07,3.98,4.355,3.955,3.955,403720.8062280047
2008-10-08,3.96,3.96,3.57,3.65,366731.3639756852
2008-10-09,3.765,3.96,3.38,3.65,587490.6686573531
2008-10-10,3.13,4.17,3.095,4.145,527644.2358963421
2008-10-14,4.76,4.91,4.29,4.37,465481.49728058017
2008-10-15,4.36,4.36,3.9,3.92,142173.40300735843
2008-10-16,3.865,4.11,3.685,4.105,115602.00490562014
2008-10-17,4.115,4.545,3.71,4.53,349095.6595926202
2008-10-20,4.7,4.83,4.6,4.815,683577.9033806121
2008-10-21,4.935,5.105,4.72,4.77,811883.3315559347
2008-10-22,4.68,4.68,4.205,4.28,109274.82137144076
2008-10-23,4.28,4.6,4.125,4.185,167477.87138743734
2008-10-24,4.18,4.18,3.665,3.74,79971.20614268955
2008-10-27,3.74,3.795,3.215,3.35,77831.9291884398
2008-10-28,3.31,3.495,3.19,3.445,153890.3700543884
2008-10-29,3.57,3.765,3.495,3.665,420956.5959262024
2008-10-30,3.76,3.865,3.515,3.57,247922.5765170097
2008-10-31,3.57,3.73,3.375,3.55,154437.45334328676
2008-11-03,3.56,3.595,3.3,3.33,40075.71718033486
2008-11-04,3.355,3.915,3.355,3.545,151222.13927695426
2008-11-05,3.53,3.53,3.37,3.43,73666.41783086275
2008-11-06,3.43,3.465,3.175,3.26,71179.4817105684
2008-11-07,3.39,3.41,2.955,2.955,112912.44534499307
2008-11-10,3.13,3.13,2.78,2.915,242019.8357683694
2008-11-11,2.885,3.065,2.765,3.0,214249.76005118908
2008-11-12,3.11,3.11,2.835,2.91,93212.11474885358
2008-11-13,3.055,3.22,2.905,3.215,179836.83480857417
2008-11-14,3.23,3.36,3.015,3.03,305892.0763570438
2008-11-17,2.975,3.125,2.975,3.045,189359.0700650528
2008-11-18,3.11,3.27,3.08,3.17,184392.66289858165
2008-11-19,3.17,3.265,2.995,3.095,220509.7579183108
2008-11-20,3.015,3.265,2.92,2.92,154551.56233336887
2008-11-21,3.185,3.205,2.845,3.205,213472.3259038072
2008-11-24,3.21,3.555,3.075,3.365,211438.6264263624
2008-11-25,3.365,3.46,3.21,3.27,129227.89804841632
2008-11-26,3.47,3.47,3.24,3.345,150989.65554015143
2008-11-27,3.19,3.35,3.19,3.32,32452.810067185663
2008-11-28,3.235,3.345,3.095,3.33,63313.42646901994
2008-12-01,3.21,3.285,2.915,2.915,79289.7515196758
2008-12-02,2.92,3.21,2.92,3.12,148319.291884398
2008-12-03,3.015,3.085,2.965,2.98,59918.950623866906
2008-12-04,3.005,3.02,2.775,2.86,204357.4704063133
2008-12-05,2.58,2.875,2.58,2.715,160500.15996587396
2008-12-08,2.765,3.055,2.7,2.915,251158.1529273755
2008-12-09,2.575,2.94,2.385,2.815,170028.79385731043
2008-12-10,2.78,2.88,2.54,2.87,825335.3951157087
2008-12-11,2.905,2.96,2.745,2.775,193642.9561693505
2008-12-12,2.565,3.05,2.565,2.96,145401.5143436067
2008-12-15,2.825,3.16,2.675,2.79,108570.97152607444
2008-12-16,2.795,2.975,2.695,2.975,146920.1237069425
2008-12-17,2.865,2.865,2.865,2.865,0.0
2008-12-18,2.615,2.92,2.575,2.615,249327.07689026344
2008-12-19,2.575,2.78,2.575,2.745,128950.6238669084
2008-12-22,2.745,2.775,2.59,2.595,78228.64455582808
2008-12-23,2.535,2.735,2.535,2.68,52034.76591660446
2008-12-24,2.6,2.69,2.535,2.565,29602.218193452063
2008-12-29,2.59,2.75,2.585,2.71,92039.03167324304
2008-12-30,2.705,2.735,2.625,2.735,49778.18065479364
2008-12-31,2.815,2.85,2.65,2.725,113670.68358750132
2009-01-02,2.775,3.365,2.69,3.33,175952.86338914366
2009-01-05,3.34,3.37,3.265,3.335,87439.47957769009
2009-01-06,3.44,3.565,3.29,3.535,217777.54079129783
2009-01-07,3.37,3.56,3.055,3.11,83237.70928868509
2009-01-08,3.125,3.36,3.025,3.095,96328.249973339
2009-01-09,3.035,3.225,3.035,3.17,66400.76783619495
2009-01-12,2.995,3.18,2.995,3.1,83252.63943692013
2009-01-13,3.165,3.17,3.055,3.165,57606.91052575451
2009-01-14,3.11,3.15,3.015,3.095,124516.36984110056
2009-01-15,3.055,3.31,3.05,3.21,111113.36248267036
2009-01-16,3.175,3.245,2.99,3.11,198101.73829583023
2009-01-19,3.165,3.165,2.975,2.98,46718.56670576944
2009-01-20,2.96,3.015,2.87,2.87,70357.25711848139
2009-01-21,2.88,3.015,2.875,3.015,102703.42326970246
2009-01-22,2.94,3.115,2.83,2.94,166393.30276207742
2009-01-23,2.875,3.0,2.84,3.0,30794.497173936223
2009-01-26,3.055,3.055,2.92,3.015,30250.6132025168
2009-01-27,3.015,3.015,2.88,2.91,26983.04361736163
2009-01-28,2.975,2.975,2.845,2.965,33946.89132984963
2009-01-29,2.935,2.935,2.78,2.78,60311.400234616616
2009-01-30,2.895,2.895,2.75,2.805,87724.21883331556
2009-02-02,2.825,2.855,2.695,2.72,36842.27364828836
2009-02-03,2.715,2.73,2.615,2.665,89632.07848992215
2009-02-04,2.66,2.775,2.655,2.735,63883.97141943052
2009-02-05,2.73,2.73,2.585,2.595,51397.03529913619
2009-02-06,2.585,2.735,2.585,2.69,77411.7521595393
2009-02-09,2.625,2.93,2.62,2.9,39867.7615442039
2009-02-10,2.92,2.92,2.665,2.67,30421.243468060147
2009-02-11,2.695,2.8,2.695,2.785,43165.19142582916
2009-02-12,2.715,2.77,2.65,2.685,23981.017382958304
2009-02-13,2.73,2.775,2.595,2.705,23381.67857523728
2009-02-17,2.715,2.715,2.635,2.695,55670.25701183747
2009-02-18,2.655,2.675,2.63,2.63,80579.07646368774
2009-02-19,2.65,2.755,2.62,2.64,39623.54697664498
2009-02-20,2.64,2.64,2.52,2.52,92229.92428281966
2009-02-23,2.65,2.65,2.43,2.43,55717.1803348619
2009-02-24,2.46,2.575,2.46,2.575,78517.64956809214
2009-02-25,2.59,2.655,2.5,2.555,66771.88866375173
2009-02-26,2.63,2.645,2.525,2.595,55961.39490242082
2009-02-27,2.595,2.595,2.355,2.465,48785.32579716327
2009-03-02,2.44,2.44,2.07,2.095,65546.55006931855
2009-03-03,2.095,2.095,1.9,2.0,54548.36301588995
2009-03-04,2.095,2.175,2.025,2.175,127465.0741175216
2009-03-05,2.17,2.17,2.085,2.095,61355.44417190999
2009-03-06,2.115,2.265,2.085,2.235,92759.9445451637
2009-03-09,2.275,2.275,2.22,2.24,261938.7863922364
2009-03-10,2.13,2.25,2.015,2.09,76348.5123173723
2009-03-11,2.13,2.135,1.92,1.93,64444.91841740429
2009-03-12,1.965,2.135,1.92,2.135,133591.76708968752
2009-03-13,2.18,2.18,2.04,2.06,211376.7729551029
2009-03-16,2.08,2.155,2.04,2.15,241587.9279087128
2009-03-17,2.18,2.18,1.985,2.09,185694.78511250933
2009-03-18,2.09,2.095,2.0,2.03,75016.52980697452
2009-03-19,2.095,2.18,2.04,2.095,274900.2879385731
2009-03-20,2.095,2.165,2.075,2.075,422579.71632718353
2009-03-23,2.12,2.235,2.095,2.175,334080.1962248054
2009-03-24,2.175,2.22,2.125,2.195,98553.9084995201
2009-03-25,2.25,2.51,2.25,2.51,213754.9322811133
2009-03-26,2.77,2.77,2.585,2.685,170639.86349578758
2009-03-27,2.675,2.68,2.495,2.54,50783.83278233977
2009-03-30,2.42,2.525,2.415,2.46,66102.16487149408
2009-03-31,2.48,2.48,2.39,2.39,42627.7060893676
2009-04-01,2.425,2.48,2.39,2.475,162932.70768902634
2009-04-02,2.51,2.63,2.475,2.59,84932.28111336248
2009-04-03,2.55,2.63,2.55,2.63,29605.417510931
2009-04-06,2.58,2.63,2.52,2.595,24584.621947317904
2009-04-07,2.615,2.615,2.5,2.51,20031.99317478938
2009-04-08,2.56,2.56,2.485,2.495,43943.692012370695
2009-04-09,2.495,2.575,2.495,2.525,50573.74426788952
2009-04-13,2.46,2.535,2.46,2.525,142043.2974298816
2009-04-14,2.525,2.535,2.52,2.525,65942.1989975472
2009-04-15,2.515,2.52,2.46,2.485,57794.60381785219
2009-04-16,2.5,2.5,2.385,2.43,74886.4242294977
2009-04-17,2.44,2.46,2.435,2.44,43706.942518929296
2009-04-20,2.42,2.42,2.32,2.325,71523.94155913405
2009-04-21,2.325,2.385,2.29,2.37,41260.53108670151
2009-04-22,2.38,2.41,2.34,2.385,14934.413991681777
2009-04-23,2.42,2.47,2.405,2.43,29601.15175429242
2009-04-24,2.355,2.455,2.355,2.365,32983.896768689345
2009-04-27,2.405,2.405,2.32,2.355,12526.394369201236
2009-04-28,2.37,2.385,2.345,2.345,9241.761757491737
2009-04-29,2.395,2.4,2.32,2.325,29481.710568412072
2009-04-30,2.36,2.365,2.25,2.25,32478.404607017168
2009-05-01,2.315,2.33,2.26,2.33,24676.33571504745
2009-05-04,2.445,2.48,2.385,2.43,63757.065159432655
2009-05-05,2.385,2.5,2.385,2.455,72963.63442465608
2009-05-06,2.5,2.635,2.45,2.615,156471.15282073157
2009-05-07,2.675,2.695,2.58,2.635,142971.0994987736
2009-05-08,2.66,2.88,2.645,2.865,138247.84046070173
2009-05-11,2.87,2.87,2.725,2.805,75209.55529487043
2009-05-12,2.915,3.035,2.8,3.035,90791.29785645728
2009-05-13,3.035,3.035,2.915,2.975,71762.82393089474
2009-05-14,2.86,2.975,2.84,2.93,152161.67217660233
2009-05-15,2.915,2.95,2.865,2.93,54513.17052362163
2009-05-19,2.9,3.025,2.9,2.975,17063.026554335076
2009-05-20,2.97,3.115,2.97,3.095,37127.01290391384
2009-05-21,3.095,3.105,2.88,2.925,88519.78244641144
2009-05-22,2.88,2.92,2.8,2.875,46609.789911485546
2009-05-25,2.875,2.905,2.855,2.88,29313.213181188014
2009-05-26,2.875,2.895,2.79,2.855,65057.054495041055
2009-05-27,2.855,2.9,2.805,2.855,355112.50933134265
2009-05-28,2.855,2.855,2.795,2.835,75702.25018662686
2009-05-29,2.815,3.115,2.815,2.845,90437.24005545484
2009-06-01,2.935,2.935,2.855,2.875,280475.6318652021
2009-06-02,2.815,2.91,2.815,2.875,70414.84483310227
2009-06-03,2.815,2.85,2.735,2.79,34011.944118588035
2009-06-04,2.79,2.85,2.785,2.79,6563.933027620774
2009-06-05,2.805,2.81,2.745,2.765,22762.07742348299
2009-06-08,2.78,2.78,2.7,2.765,20902.207529060463
2009-06-09,2.765,2.775,2.745,2.745,5493.228111336248
2009-06-10,2.735,2.75,2.615,2.695,22351.498347019304
2009-06-11,2.7,2.735,2.62,2.68,27400.0213287832
2009-06-12,2.675,2.675,2.58,2.58,52476.27172869788
2009-06-15,2.585,2.635,2.46,2.49,85920.87021435428
2009-06-16,2.525,2.57,2.51,2.53,139111.65618001492
2009-06-17,2.52,2.525,2.42,2.465,48079.343073477656
2009-06-18,2.405,2.44,2.385,2.39,20993.921296790017
2009-06-19,2.44,2.465,2.42,2.42,74002.34616615123
2009-06-22,2.42,2.42,2.285,2.34,38948.4909885891
2009-06-23,2.385,2.405,2.275,2.29,139184.17404287084
2009-06-24,2.325,2.395,2.325,2.37,539016.7430948064
2009-06-25,2.365,2.38,2.32,2.38,67031.0333795457
2009-06-26,2.345,2.38,2.345,2.36,47622.9071131492
2009-06-29,2.38,2.38,2.37,2.38,21982.510397781807
2009-06-30,2.38,2.38,2.345,2.38,31025.914471579395
2009-07-02,2.345,2.37,2.32,2.32,21706.30265543351
2009-07-03,2.37,2.37,2.3,2.31,9064.73285699051
2009-07-06,2.305,2.415,2.305,2.38,175991.2551988909
2009-07-07,2.315,2.38,2.31,2.345,22699.15751306388
2009-07-08,2.34,2.365,2.27,2.32,37496.00085315133
2009-07-09,2.32,2.35,2.31,2.31,42449.61074970673
2009-07-10,2.295,2.38,2.27,2.38,65419.64380932068
2009-07-13,2.38,2.38,2.365,2.365,9597.95243681348
2009-07-14,2.345,2.365,2.325,2.345,16161.885464434254
2009-07-15,2.375,2.38,2.345,2.38,11826.8102804735
2009-07-16,2.38,2.38,2.365,2.38,25111.442892183
2009-07-17,2.36,2.415,2.36,2.415,58252.106217340304
2009-07-20,2.42,2.52,2.38,2.48,133091.6071238136
2009-07-21,2.545,2.545,2.445,2.475,65298.06974512104
2009-07-22,2.445,2.525,2.445,2.47,26152.28751199744
2009-07-23,2.49,2.555,2.48,2.54,79885.89100991789
2009-07-24,2.555,2.765,2.555,2.75,339592.6202410153
2009-07-27,2.765,2.86,2.765,2.835,72059.29401727632
2009-07-28,2.765,3.02,2.765,2.84,73767.72955102912
2009-07-29,2.705,2.98,2.705,2.965,67292.31097365895
2009-07-30,2.925,2.925,2.855,2.855,193505.38551775625
2009-07-31,2.88,2.94,2.795,2.85,39266.28985816359
2009-08-04,2.85,3.02,2.85,2.985,78374.74672069958
2009-08-05,3.045,3.045,2.935,2.995,63554.44171909992
2009-08-06,3.015,3.17,3.0,3.17,113431.80121574063
2009-08-07,3.145,3.145,3.075,3.145,72549.85603071345
2009-08-10,3.13,3.19,3.075,3.17,140542.8175322598
2009-08-11,3.095,3.23,3.095,3.16,73230.24421456756
2009-08-12,3.17,3.22,3.1,3.17,57915.11144289219
2009-08-13,3.11,3.235,3.105,3.15,33388.07721019516
2009-08-14,3.17,3.17,3.055,3.055,24499.30681454623
2009-08-17,2.82,2.995,2.82,2.835,27967.36696171484
2009-08-18,2.825,3.07,2.825,3.035,59882.691692438944
2009-08-19,3.06,3.165,3.035,3.155,50543.88397141943
2009-08-20,3.075,3.145,3.04,3.095,16777.22085954996
2009-08-21,3.145,3.29,3.11,3.29,49568.0921403434
2009-08-24,3.33,3.375,3.265,3.37,46541.537805268206
2009-08-25,3.29,3.495,3.29,3.43,55960.32846326117
2009-08-26,3.51,3.51,3.415,3.435,18875.973125733177
2009-08-27,3.38,3.855,3.38,3.855,58579.503039351606
2009-08-28,3.85,4.09,3.765,3.915,48058.01429028474
2009-08-31,3.92,4.03,3.855,4.03,85163.69841100565
2009-09-01,3.99,4.27,3.99,3.995,96785.75237282712
2009-09-02,3.87,3.965,3.87,3.935,40455.36952116882
2009-09-03,3.875,3.965,3.875,3.965,24758.4515303402
2009-09-04,3.92,3.965,3.92,3.965,30713.44779780313
2009-09-08,3.935,4.01,3.855,3.96,129161.77882051827
2009-09-09,3.965,3.965,3.9,3.965,106143.75599872028
2009-09-10,3.97,4.005,3.92,4.0,72944.43851978244
2009-09-11,3.995,4.045,3.97,4.0,48027.08755465501
2009-09-14,3.935,4.055,3.93,4.045,97529.06046710035
2009-09-15,4.015,4.145,3.97,4.07,55460.168497387225
2009-09-16,4.11,4.24,4.11,4.165,99884.82457075824
2009-09-17,4.11,4.205,4.0,4.03,51409.832569051934
2009-09-18,4.02,4.11,3.82,4.1,80888.34381998506
2009-09-21,4.045,4.17,3.945,4.165,182026.23440332728
2009-09-22,4.18,4.45,4.15,4.42,53389.1436493548
2009-09-23,4.465,4.5,4.34,4.4,91582.59571291458
2009-09-24,4.43,4.605,4.395,4.56,142585.04852298176
2009-09-25,4.73,5.2,4.6,5.005,210026.6609789912
2009-09-28,5.075,5.715,5.075,5.655,251051.5090114109
2009-09-29,5.655,5.84,5.52,5.69,239538.2318438733
2009-09-30,5.6,5.86,5.49,5.725,152162.73861576198
2009-10-01,5.625,5.73,5.31,5.32,90753.97248586969
2009-10-02,5.295,5.695,5.295,5.51,63481.923856244
2009-10-05,5.53,5.945,5.47,5.91,139056.20134371333
2009-10-06,5.91,5.91,5.61,5.61,107561.05364188972
2009-10-07,5.695,5.87,5.62,5.765,211335.18182787672
2009-10-08,5.775,5.945,5.74,5.905,231506.8785325797
2009-10-09,5.905,6.12,5.835,5.96,39464.64754185774
2009-10-13,5.985,6.135,5.945,6.045,56992.64156979844
2009-10-14,6.045,6.38,6.045,6.33,179765.3833848779
2009-10-15,6.375,6.375,6.145,6.305,41073.90423376347
2009-10-16,6.025,6.025,5.79,5.83,259366.5351391703
2009-10-19,5.895,5.895,5.755,5.77,44712.594646475416
2009-10-20,5.75,5.87,5.75,5.87,62863.38914364936
2009-10-21,5.87,5.9,5.75,5.83,58540.04479044471
2009-10-22,5.87,5.87,5.745,5.815,49585.155166897726
2009-10-23,5.82,5.825,5.59,5.735,45513.49045536952
2009-10-26,5.735,5.735,5.45,5.53,46450.8904766983
2009-10-27,5.68,5.68,5.45,5.54,18401.40769969073
2009-10-28,5.54,5.54,5.205,5.29,56700.43724005546
2009-10-29,5.155,5.46,4.955,5.43,39396.3954356404
2009-10-30,5.43,5.43,5.185,5.345,34682.73435000533
2009-11-02,5.26,5.37,5.085,5.085,56238.66908392876
2009-11-03,5.075,5.155,4.91,5.12,120531.08670150368
2009-11-04,5.115,5.355,5.055,5.2,141416.23120400982
2009-11-05,5.215,5.235,5.055,5.095,57376.55966727098
2009-11-06,5.115,5.14,4.805,5.14,91225.33859443318
2009-11-09,5.155,5.155,4.915,4.99,132631.9718460062
2009-11-10,4.97,5.01,4.92,4.95,85137.0374320145
2009-11-11,4.975,5.115,4.97,4.975,87873.52031566598
2009-11-12,4.76,4.815,4.545,4.64,193518.182787672
2009-11-13,4.66,4.73,4.51,4.565,97086.48821584728
2009-11-16,4.62,4.855,4.585,4.795,262951.9035939
2009-11-17,4.795,4.945,4.665,4.76,67997.22725818492
2009-11-18,4.8,4.855,4.735,4.855,86166.15122107284
2009-11-19,4.825,4.86,4.72,4.72,149003.9458248907
2009-11-20,4.72,4.785,4.695,4.715,52777.00757171804
2009-11-23,4.76,4.78,4.68,4.745,56283.45952863389
2009-11-24,4.745,4.815,4.605,4.795,355935.8003625893
2009-11-25,4.815,5.065,4.78,4.995,134310.5470832889
2009-11-26,4.96,5.28,4.935,5.105,96720.69958408872
2009-11-27,4.935,5.27,4.815,5.21,88591.23387010771
2009-11-30,5.215,5.295,5.155,5.235,102506.13202516796
2009-12-01,5.25,5.42,5.25,5.39,141750.026660979
2009-12-02,5.435,5.435,5.215,5.35,319041.2711954783
2009-12-03,5.39,5.435,5.18,5.36,148144.39586221607
2009-12-04,5.35,5.45,5.185,5.315,61544.20390316733
2009-12-07,5.175,5.41,4.97,5.255,45707.58238242509
2009-12-08,5.17,5.255,5.155,5.235,218293.6973445665
2009-12-09,5.195,5.345,5.195,5.235,175430.30820091715
2009-12-10,5.235,5.545,5.235,5.545,147893.78265969927
2009-12-11,5.545,5.59,5.41,5.545,80784.8992214994
2009-12-14,5.59,5.735,5.52,5.55,51409.832569051934
2009-12-15,5.595,5.65,5.52,5.545,57093.95328996481
2009-12-16,5.55,5.65,5.545,5.65,186304.7883118268
2009-12-17,5.65,5.775,5.65,5.75,282386.6908392876
2009-12-18,5.7,5.89,5.69,5.87,226659.9125519889
2009-12-21,5.865,5.87,5.775,5.79,112602.1115495361
2009-12-22,5.79,5.85,5.75,5.79,153132.13181188013
2009-12-23,5.79,5.84,5.75,5.83,81163.48512317373
2009-12-24,5.81,5.86,5.775,5.85,7409.619281220006
2009-12-29,5.85,5.875,5.715,5.84,63573.63762397356
2009-12-30,5.805,5.81,5.735,5.81,107689.02634104724
2009-12-31,5.785,5.85,5.75,5.83,40608.93676015784
2010-01-04,5.83,5.905,5.755,5.85,225030.39351604992
2010-01-05,5.87,5.985,5.87,5.985,217927.908712808
2010-01-06,5.975,6.265,5.945,6.205,389404.9269489176
2010-01-07,6.155,6.245,5.99,6.24,277246.4540897942
2010-01-08,6.185,6.31,6.185,6.27,156936.12029433722
2010-01-11,6.25,6.335,6.25,6.305,179757.91831076035
2010-01-12,6.265,6.305,6.265,6.3,214076.99690732645
2010-01-13,6.3,6.345,6.285,6.315,75027.19419857097
2010-01-14,6.365,6.93,6.365,6.78,325251.14642209664
2010-01-15,6.74,6.745,6.65,6.74,80858.48352351498
2010-01-18,6.625,6.645,6.53,6.6,60865.94859763251
2010-01-19,6.54,6.565,6.465,6.5,27317.905513490456
2010-01-20,6.465,6.475,6.305,6.445,63915.9645942199
2010-01-21,6.465,6.465,6.23,6.255,130957.66236536206
2010-01-22,6.21,6.29,6.025,6.04,50360.45643596033
2010-01-25,6.08,6.1,5.91,5.95,56911.59219366536
2010-01-26,5.91,6.005,5.87,5.96,257917.24432121147
2010-01-27,5.915,5.965,5.9,5.935,135676.65564679535
2010-01-28,5.96,5.96,5.89,5.91,119902.95403647222
2010-01-29,5.935,6.07,5.935,6.045,163870.10771035514
2010-02-01,6.075,6.075,6.005,6.055,49088.19451850272
2010-02-02,6.055,6.295,6.045,6.25,154839.5009064733
2010-02-03,6.245,6.315,6.095,6.195,175538.01855604138
2010-02-04,6.18,6.205,5.9,5.925,213096.93931961185
2010-02-05,5.935,5.935,5.775,5.87,115710.78169990402
2010-02-08,5.675,5.89,5.675,5.81,61869.46784685933
2010-02-09,5.85,6.2,5.85,5.99,200821.15815292727
2010-02-10,6.02,6.175,5.95,6.145,146052.04223099072
2010-02-11,6.15,6.425,6.145,6.425,104438.5197824464
2010-02-12,6.42,6.535,6.325,6.535,141427.96203476592
2010-02-16,6.52,6.78,6.5,6.78,250640.9299349472
2010-02-17,6.78,7.21,6.78,7.155,263238.77572784474
2010-02-18,7.135,7.425,7.065,7.335,185412.1787352032
2010-02-19,7.25,7.37,7.235,7.335,153318.75866481816
2010-02-22,7.28,7.325,7.075,7.15,147758.34488642422
2010-02-23,7.085,7.115,6.885,7.035,74475.84515303402
2010-02-24,6.965,7.075,6.905,7.055,56504.2124346806
2010-02-25,7.035,7.095,6.975,7.05,59168.177455476165
2010-02-26,7.03,7.135,7.03,7.1,25247.94710461768
2010-03-01,7.065,7.115,6.985,7.11,32846.32611709502
2010-03-02,7.095,7.135,6.925,7.135,60259.14471579396
2010-03-03,7.095,7.2,7.095,7.175,40729.44438519782
2010-03-04,7.195,7.225,7.1,7.1,35886.7441612456
2010-03-05,7.075,7.19,7.075,7.19,43018.02282179802
2010-03-08,7.135,7.23,7.125,7.155,31305.32153140664
2010-03-09,7.1,7.3,7.075,7.265,21494.081262663964
2010-03-10,7.295,7.435,7.29,7.365,86776.15442039032
2010-03-11,7.35,7.365,7.01,7.175,192890.0501226405
2010-03-12,7.215,7.215,6.81,7.055,103619.49450783832
2010-03-15,7.005,7.005,6.785,6.84,50631.3319825104
2010-03-16,6.875,6.875,6.615,6.75,99628.8791724432
2010-03-17,6.79,6.79,6.695,6.77,117572.78447264584
2010-03-18,6.82,6.85,6.585,6.69,45670.25701183747
2010-03-19,6.72,6.72,6.475,6.545,23977.818065479365
2010-03-22,6.515,6.515,6.305,6.405,50291.13789058334
2010-03-23,6.37,6.37,6.295,6.37,48140.13010557748
2010-03-24,6.37,6.37,6.315,6.325,21266.92972165938
2010-03-25,6.3,6.325,6.125,6.135,30174.896022181936
2010-03-26,6.175,6.205,6.145,6.185,33026.55433507518
2010-03-29,6.225,6.485,6.225,6.405,70010.66439159645
2010-03-30,6.45,6.54,6.34,6.54,65356.72389890157
2010-03-31,6.5,6.86,6.5,6.73,81160.28580569479
2010-04-01,6.84,6.84,6.6,6.66,23984.21670043724
2010-04-05,6.655,6.815,6.655,6.815,36946.784685933664
2010-04-06,6.745,6.87,6.695,6.865,37841.52714087661
2010-04-07,6.805,6.815,6.595,6.665,55560.41377839394
2010-04-08,6.625,6.625,6.415,6.465,37259.25135970993
2010-04-09,6.53,6.635,6.5,6.52,13431.801215740645
2010-04-12,6.405,6.54,6.35,6.48,35190.359389996804
2010-04-13,6.425,6.465,6.275,6.465,6317.585581742562
2010-04-14,6.425,6.51,6.355,6.485,14257.2251253066
2010-04-15,6.44,6.915,6.44,6.775,45790.764636877466
2010-04-16,6.81,7.315,6.725,6.75,56812.41335181828
2010-04-19,6.6,6.725,6.54,6.66,23471.25946464754
2010-04-20,6.66,6.715,6.61,6.625,35608.40354057801
2010-04-21,6.59,6.725,6.585,6.725,32421.88333155593
2010-04-22,6.695,6.73,6.54,6.71,26018.982617041696
2010-04-23,6.645,7.04,6.645,6.94,33083.07561053642
2010-04-26,7.005,7.005,6.835,6.98,14380.93206782553
2010-04-27,6.84,7.205,6.84,7.115,405733.1769222566
2010-04-28,7.085,7.135,6.84,7.09,120115.17542924176
2010-04-29,7.065,7.08,6.895,6.945,36133.09160712382
2010-04-30,6.945,7.055,6.94,6.96,65356.72389890157
2010-05-03,7.055,7.075,6.86,6.96,34716.860403114006
2010-05-04,6.84,6.94,6.465,6.895,121967.58024954677
2010-05-05,6.705,6.87,6.39,6.74,59637.41068572038
2010-05-06,6.63,6.775,6.195,6.735,120820.09171376772
2010-05-07,6.605,6.71,6.315,6.63,76667.37762610643
2010-05-10,6.65,6.915,6.65,6.9,72033.69947744481
2010-05-11,6.845,6.87,6.755,6.785,51819.34520635597
2010-05-12,6.83,6.875,6.645,6.875,56616.18854644342
2010-05-13,6.9,7.26,6.88,7.215,69700.3305961395
2010-05-14,7.215,7.23,6.87,7.035,80294.33720806228
2010-05-17,7.065,7.075,6.8,6.885,61150.68785325797
2010-05-18,6.905,7.1,6.89,6.925,72605.31086701504
2010-05-19,6.925,6.94,6.77,6.83,77968.43340087448
2010-05-20,6.8,6.805,6.52,6.58,53791.19121254132
2010-05-21,6.385,6.735,6.35,6.715,59596.88599765384
2010-05-25,5.97,6.72,5.97,6.715,49167.11101631652
2010-05-26,6.72,6.9,6.665,6.665,47139.81017382958
2010-05-27,6.755,6.935,6.51,6.925,39266.28985816359
2010-05-28,6.925,7.375,6.87,7.315,71206.14268955957
2010-05-31,7.355,7.82,7.355,7.535,33312.3600298603
2010-06-01,7.335,7.57,7.335,7.435,101274.3947957769
2010-06-02,7.435,7.535,7.235,7.44,190389.2502932708
2010-06-03,7.46,7.49,7.345,7.435,26012.583982083823
2010-06-04,7.375,7.43,7.175,7.36,31575.13063879705
2010-06-07,7.285,7.4,7.21,7.255,18396.0755038925
2010-06-08,7.15,7.39,7.15,7.365,32975.36525541218
2010-06-09,7.36,7.495,7.175,7.24,47299.77604777648
2010-06-10,7.335,7.46,7.285,7.38,15552.94870427642
2010-06-11,7.38,7.59,7.33,7.53,114692.33230244214
2010-06-14,7.535,7.63,7.48,7.57,214668.87064093
2010-06-15,7.535,7.88,7.535,7.88,60557.74768049483
2010-06-16,7.85,8.095,7.67,8.09,52928.44193238776
2010-06-17,8.125,8.165,7.84,7.99,79034.87256052042
2010-06-18,7.94,8.02,7.835,7.835,18745.86754825637
2010-06-21,7.825,7.985,7.705,7.705,15970.99285485763
2010-06-22,7.69,7.69,7.285,7.57,72456.0093846646
2010-06-23,7.535,7.54,7.425,7.5,14291.35117841527
2010-06-24,7.535,7.535,7.365,7.515,16993.70800895809
2010-06-25,7.48,7.525,7.25,7.51,55502.82606377306
2010-06-28,7.495,7.495,7.2,7.385,60094.913085208485
2010-06-29,7.29,7.32,7.0,7.195,61106.96384771249
2010-06-30,7.175,7.385,7.14,7.365,44417.19099925349
2010-07-02,7.295,7.465,7.16,7.3,47423.4829902954
2010-07-05,7.085,7.23,7.085,7.18,360.45643596032846
2010-07-06,7.2,7.26,7.02,7.075,5591.340514023675
2010-07-07,7.005,7.13,6.985,7.07,12431.481283992747
2010-07-08,7.135,7.155,7.095,7.15,16108.563506451956
2010-07-09,7.14,7.235,7.105,7.185,5305.534819238563
2010-07-12,7.135,7.225,7.105,7.195,33117.201663645086
2010-07-13,7.2,7.29,7.195,7.22,17732.750346592726
2010-07-14,7.235,7.625,7.235,7.62,32840.99392129679
2010-07-15,7.665,8.085,7.665,8.01,103009.49130852084
2010-07-16,7.9,7.9,7.655,7.85,41709.50197291245
2010-07-19,7.825,7.9,7.67,7.89,13522.448544310548
2010-07-20,7.88,7.95,7.74,7.895,72788.73840247413
2010-07-21,7.97,8.29,7.97,8.045,43560.8403540578
2010-07-22,8.045,8.205,8.03,8.11,345657.45974192175
2010-07-23,8.165,8.165,7.99,8.11,247293.3774128186
2010-07-26,8.205,8.3,8.185,8.225,17590.913938359816
2010-07-27,8.215,8.415,8.165,8.415,119102.05822757812
2010-07-28,8.46,8.46,8.21,8.245,32783.40620667591
2010-07-29,8.265,8.39,8.265,8.34,27627.172869787777
2010-07-30,8.25,8.61,8.245,8.545,39384.66460488429
2010-08-03,8.615,8.72,8.455,8.55,15835.555081582595
2010-08-04,8.545,8.605,8.27,8.365,142117.94817105684
2010-08-05,8.465,8.61,8.155,8.33,60145.035725711845
2010-08-06,8.44,8.695,8.325,8.655,40412.71195478298
2010-08-09,8.645,8.675,8.645,8.645,15358.85677722086
2010-08-10,8.645,8.645,8.485,8.545,96880.66545803564
2010-08-11,8.48,8.48,8.18,8.18,6253.599232163805
2010-08-12,8.08,8.28,8.07,8.28,60824.35747040632
2010-08-13,8.32,8.32,7.965,8.05,47989.7621840674
2010-08-16,7.995,8.075,7.89,8.025,86006.18534712595
2010-08-17,8.18,8.2,7.94,8.195,24244.42785539085
2010-08-18,8.195,8.22,7.965,8.165,10431.907859656609
2010-08-19,8.11,8.245,8.11,8.205,7517.329636344247
2010-08-20,8.215,8.28,7.985,8.1,46879.599018875975
2010-08-23,8.1,8.225,8.055,8.125,24161.245600938462
2010-08-24,8.105,8.105,7.705,7.755,80933.1342646902
2010-08-25,7.76,7.76,7.055,7.715,120310.33379545696
2010-08-26,7.705,7.73,7.615,7.68,44225.23195051722
2010-08-27,7.69,7.925,7.69,7.91,30387.11741495148
2010-08-30,7.845,7.93,7.795,7.91,19303.6152287512
2010-08-31,7.79,7.93,7.735,7.87,76846.53940492695
2010-09-01,7.91,7.965,7.785,7.965,57336.03497920444
2010-09-02,7.955,8.03,7.805,7.955,53341.15388717074
2010-09-03,7.995,7.995,7.73,7.895,20729.444385197825
2010-09-07,7.78,7.9,7.69,7.745,22457.07582382425
2010-09-08,7.805,7.805,7.69,7.7,20110.90967260318
2010-09-09,7.69,7.75,7.4,7.73,37416.01791617788
2010-09-10,7.69,7.765,7.65,7.715,28706.40929934947
2010-09-13,7.69,7.72,7.515,7.69,49617.14834168711
2010-09-14,7.745,7.925,7.715,7.795,40959.79524368135
2010-09-15,7.72,7.87,7.72,7.765,82493.33475525222
2010-09-16,7.71,7.855,7.71,7.815,136123.493654687
2010-09-17,7.74,7.94,7.74,7.94,38584.83523514983
2010-09-20,7.94,8.055,7.825,7.84,50243.14812839928
2010-09-21,7.69,7.83,7.65,7.79,99704.59635277808
2010-09-22,7.79,7.79,7.71,7.765,43979.950943798656
2010-09-23,7.725,7.725,7.65,7.67,36638.583768796
2010-09-24,7.675,7.825,7.65,7.825,47950.3039351605
2010-09-27,7.785,7.87,7.73,7.86,83472.32590380718
2010-09-28,7.81,7.835,7.65,7.69,486376.2397355231
2010-09-29,7.69,8.12,7.69,8.11,62384.55796096833
2010-09-30,8.22,8.245,7.975,8.07,46252.53279300416
2010-10-01,8.12,8.15,7.99,8.04,53020.155700117306
2010-10-04,8.04,8.06,7.995,8.04,199360.1365042124
2010-10-05,8.03,8.09,8.015,8.05,12192.598912232055
2010-10-06,8.045,8.07,7.94,7.95,73259.03807187799
2010-10-07,7.97,8.03,7.86,8.02,56727.0982190466
2010-10-08,8.085,8.085,8.02,8.075,20292.20432974299
2010-10-12,8.05,8.115,8.03,8.11,8284.09939212968
2010-10-13,8.035,8.265,8.035,8.24,107154.74032206462
2010-10-14,8.28,8.28,8.025,8.165,41359.709928548575
2010-10-15,8.265,8.265,8.03,8.145,26501.013117201663
2010-10-18,8.09,8.145,8.065,8.075,33517.11634851232
2010-10-19,7.9,8.085,7.78,8.01,54784.046070171695
2010-10-20,7.985,8.05,7.875,8.0,58448.33102271515
2010-10-21,7.975,7.975,7.92,7.97,54120.72091287192
2010-10-22,7.93,7.955,7.915,7.945,7639.97013970353
2010-10-25,7.88,7.97,7.855,7.955,41694.571824677405
2010-10-26,7.92,7.965,7.9,7.935,34864.029007145145
2010-10-27,7.89,7.945,7.855,7.945,22924.176175749173
2010-10-28,7.87,8.095,7.87,7.95,26045.643596032845
2010-10-29,7.915,8.22,7.9,8.115,19669.40386050976
2010-11-01,7.955,8.22,7.955,8.165,16744.16124560094
2010-11-02,8.185,8.225,8.125,8.225,94662.47200597206
2010-11-03,8.225,8.265,8.08,8.225,29901.88759731257
2010-11-04,8.265,8.705,8.265,8.695,64176.17574917351
2010-11-05,8.705,8.705,8.55,8.565,25117.84152714088
2010-11-08,8.54,8.765,8.505,8.685,41740.428708542175
2010-11-09,8.795,8.795,8.555,8.56,23367.814866161887
2010-11-10,8.515,8.675,8.325,8.67,96154.42039031674
2010-11-11,8.625,8.82,8.53,8.63,35758.77146208809
2010-11-12,8.57,8.6,8.435,8.6,32024.101525008
2010-11-15,8.6,8.665,8.325,8.485,80560.94699797376
2010-11-16,8.495,8.505,8.265,8.48,41650.84781913192
2010-11-17,8.285,8.76,8.28,8.74,82261.91745760904
2010-11-18,8.725,9.24,8.725,9.195,137758.34488642422
2010-11-19,9.16,9.755,8.98,9.75,122165.93793324092
2010-11-22,9.75,9.835,9.525,9.755,69035.93899968007
2010-11-23,9.62,10.035,9.515,9.99,88631.75855817426
2010-11-24,9.965,9.965,9.745,9.965,69623.54697664498
2010-11-25,9.89,10.46,9.89,10.165,430087.448011091
2010-11-26,10.06,10.22,10.01,10.15,103846.64604884291
2010-11-29,10.08,10.35,10.005,10.265,105622.2672496534
2010-11-30,10.265,10.465,10.15,10.325,104185.77370161032
2010-12-01,10.33,10.96,10.33,10.74,207761.5442039032
2010-12-02,10.585,10.905,10.565,10.83,118999.68006825211
2010-12-03,10.735,10.895,10.705,10.845,18199.85069851765
2010-12-06,10.84,10.905,10.715,10.815,68722.40588674416
2010-12-07,10.81,11.5,10.81,11.5,261491.9483843447
2010-12-08,11.42,11.63,11.205,11.5,205365.25541217875
2010-12-09,11.46,11.575,11.425,11.575,475752.3728271302
2010-12-10,11.495,11.67,11.48,11.635,109314.27962034766
2010-12-13,11.48,11.71,11.08,11.68,872486.9361202944
2010-12-14,11.68,11.885,11.63,11.88,133366.74842700225
2010-12-15,11.785,11.955,11.73,11.955,215261.81081369307
2010-12-16,11.945,11.945,11.795,11.935,163975.68518716007
2010-12-17,11.855,12.26,11.855,12.14,74888.557107817
2010-12-20,12.17,12.34,12.135,12.19,104406.52660765704
2010-12-21,12.19,12.265,12.08,12.21,130857.41708435534
2010-12-22,12.205,12.535,12.155,12.535,121218.9399594753
2010-12-23,12.46,12.605,12.41,12.53,73953.28996480751
2010-12-24,12.53,12.55,12.31,12.53,43072.41121893996
2010-12-29,12.52,12.525,12.41,12.495,43102.27151541005
2010-12-30,12.49,12.555,12.49,12.55,19307.880985389784
2010-12-31,12.49,12.59,12.49,12.56,8221.17948171057
2011-01-04,12.59,12.59,12.335,12.57,187745.54761650847
2011-01-05,12.5,12.51,12.265,12.33,477826.5969926416
2011-01-06,12.29,12.29,11.945,12.055,137266.71643382745
2011-01-07,12.075,12.145,11.92,12.145,273025.4878959155
2011-01-10,12.1,12.47,12.055,12.46,154517.4362802602
2011-01-11,12.455,12.53,12.33,12.36,68473.92556254666
2011-01-12,12.355,12.355,12.075,12.14,81247.73381678575
2011-01-13,12.14,12.14,11.875,12.065,77623.97355230885
2011-01-14,12.055,12.09,11.975,12.005,98438.73307027834
2011-01-17,11.715,11.975,11.715,11.945,27775.407912978564
2011-01-18,11.95,12.065,11.935,11.965,41889.73019089261
2011-01-19,11.915,12.06,11.905,12.06,238017.4896022182
2011-01-20,11.915,11.97,11.835,11.95,68980.48416337848
2011-01-21,11.985,12.035,11.915,12.035,39675.80249546764
2011-01-24,12.03,12.285,11.98,12.265,295356.72389890155
2011-01-25,12.195,12.195,11.96,12.18,72432.5477231524
2011-01-26,12.19,12.565,12.035,12.385,177240.0554548363
2011-01-27,12.35,12.405,12.24,12.25,383936.2269382532
2011-01-28,12.265,12.29,12.15,12.23,94854.43105470832
2011-01-31,12.19,12.31,11.995,12.24,229634.21136824143
2011-02-01,12.215,12.285,12.16,12.225,198157.19313213183
2011-02-02,12.28,12.28,12.095,12.17,30774.234829902955
2011-02-03,12.14,12.19,11.995,12.18,41957.98229710995
2011-02-04,12.13,12.405,12.02,12.36,64573.95755572145
2011-02-07,12.42,12.525,12.235,12.28,45767.30297536526
2011-02-08,12.35,12.36,12.055,12.115,161201.87693292098
2011-02-09,11.9,12.155,11.9,11.98,105501.75962461342
2011-02-10,11.895,12.17,11.895,12.095,155775.83448864243
2011-02-11,12.075,13.17,12.075,13.145,187222.992428282
2011-02-14,13.145,13.645,13.145,13.4,246660.97899114856
2011-02-15,13.475,13.475,13.225,13.39,38118.80132238456
2011-02-16,13.4,13.96,13.4,13.92,136181.08136930788
2011-02-17,13.85,13.975,13.81,13.975,114010.8776794284
2011-02-18,13.97,14.065,13.84,13.99,58212.647968433404
2011-02-22,14.37,14.37,13.985,14.065,90463.90103444598
2011-02-23,14.115,14.17,13.715,13.93,88383.27823397676
2011-02-24,13.83,14.025,13.83,13.98,50637.730617468274
2011-02-25,13.965,14.355,13.805,14.315,81741.49514770182
2011-02-28,14.185,14.37,14.18,14.37,72169.13725071984
2011-03-01,14.28,14.57,14.18,14.505,38897.30190892609
2011-03-02,14.5,15.065,14.295,14.925,138415.27140876613
2011-03-03,14.965,14.965,14.79,14.91,142453.87650634532
2011-03-04,14.6,14.845,14.6,14.62,224106.8572037965
2011-03-07,14.565,14.68,13.995,14.02,157538.65841953715
2011-03-08,13.975,13.975,13.055,13.48,553011.6241868401
2011-03-09,13.155,13.155,13.155,13.155,0.0
2011-03-10,12.975,13.2,12.725,13.185,47979.09779247094
2011-03-11,13.05,13.48,12.93,13.195,915681.9878425936
2011-03-14,12.745,13.045,12.21,12.88,199344.1399168177
2011-03-15,12.685,12.945,12.42,12.915,144213.50111976112
2011-03-16,12.8,12.925,12.61,12.665,129633.1449290818
2011-03-17,12.685,13.005,12.66,12.935,50759.30468166791
2011-03-18,13.045,13.1,12.905,12.905,83569.37186733496
2011-03-21,13.085,13.41,13.085,13.29,76960.64839500906
2011-03-22,13.3,13.32,12.99,13.22,55006.931854537695
2011-03-23,13.115,13.38,13.045,13.2,47727.418150794496
2011-03-24,13.13,13.32,13.13,13.28,43311.293590700654
2011-03-25,13.28,13.575,13.115,13.435,58112.402687426686
2011-03-28,13.475,13.475,13.15,13.26,47199.53076676976
2011-03-29,13.34,13.35,13.255,13.285,66524.47477871388
2011-03-30,13.32,13.48,13.25,13.28,81339.4475845153
2011-03-31,13.28,13.35,13.175,13.32,56812.41335181828
2011-04-01,13.32,13.385,13.145,13.26,53355.017596246136
2011-04-04,12.765,13.28,12.765,13.24,44950.41057907647
2011-04-05,13.235,13.265,13.09,13.235,20334.861896128827
2011-04-06,13.115,13.24,12.99,13.14,61422.62983896769
2011-04-07,13.17,13.375,13.05,13.195,73738.93569371867
2011-04-08,13.12,13.12,12.825,12.845,322091.2871920657
2011-04-11,12.855,12.86,12.735,12.76,68085.74170843554
2011-04-12,12.73,12.73,12.535,12.585,64658.206249333474
2011-04-13,12.535,12.61,12.475,12.51,160875.54655006932
2011-04-14,12.49,12.585,12.48,12.565,75779.03380612136
2011-04-15,12.58,12.765,12.52,12.68,61286.12562653301
2011-04-18,12.495,12.52,12.36,12.405,116617.25498560308
2011-04-19,12.38,12.46,12.33,12.405,137131.2786605524
2011-04-20,12.485,12.485,12.335,12.38,35117.841527140874
2011-04-21,12.415,12.415,12.27,12.325,38245.70758238243
2011-04-25,12.305,12.4,11.97,12.055,125578.54324410792
2011-04-26,12.055,12.055,11.82,12.01,161658.31289324944
2011-04-27,12.01,12.01,11.865,11.925,84587.82126479685
2011-04-28,11.92,11.92,11.815,11.865,49954.14311613522
2011-04-29,11.88,11.89,11.575,11.655,110209.0220752906
2011-05-02,11.615,11.745,11.5,11.555,101938.78639223632
2011-05-03,11.5,11.675,11.23,11.315,67023.56830542817
2011-05-04,11.315,11.38,11.12,11.18,45244.747787138745
2011-05-05,11.095,11.16,10.905,11.015,71774.55476165084
2011-05-06,11.015,11.135,10.825,10.94,60189.82617041698
2011-05-09,10.945,11.525,10.945,11.45,188287.2987096086
2011-05-10,11.345,11.555,11.34,11.43,59412.392023035085
2011-05-11,11.43,11.44,11.05,11.07,24047.13661085635
2011-05-12,11.06,11.1,10.9,10.905,118577.37016103232
2011-05-13,10.945,11.04,10.93,11.04,61270.12903913832
2011-05-16,10.995,11.06,10.97,11.025,48957.02250186627
2011-05-17,11.0,11.0,10.83,10.89,115677.722085955
2011-05-18,10.945,11.44,10.945,11.34,98723.4723259038
2011-05-19,11.34,11.39,11.315,11.37,95485.76303721873
2011-05-20,11.35,11.68,11.35,11.575,204238.02922043297
2011-05-24,11.695,11.735,11.46,11.54,30473.4989868828
2011-05-25,11.5,11.56,11.385,11.5,76712.16807081156
2011-05-26,11.435,11.525,11.345,11.4,32061.426895595607
2011-05-27,11.425,11.54,11.25,11.48,79491.30852084889
2011-05-30,11.505,11.505,11.455,11.455,24337.20806228005
2011-05-31,11.535,11.535,11.35,11.355,79593.6866801749
2011-06-01,11.24,11.465,11.24,11.35,84745.65426042445
2011-06-02,11.32,11.485,11.32,11.43,190436.1736162952
2011-06-03,11.425,11.75,11.34,11.695,196291.99104191107
2011-06-06,11.715,11.77,11.5,11.605,54846.96598059081
2011-06-07,11.615,11.715,11.595,11.69,64829.90295403647
2011-06-08,11.69,11.755,11.635,11.645,158960.2218193452
2011-06-09,11.645,11.645,11.505,11.59,49367.60157832996
2011-06-10,11.59,11.595,11.3,11.3,118326.75695851551
2011-06-13,11.36,11.59,11.215,11.3,401133.6248267036
2011-06-14,11.31,11.42,11.26,11.3,276014.71686040313
2011-06-15,11.13,11.27,10.905,11.1,246513.8103871174
2011-06-16,11.095,11.15,10.935,11.03,127774.34147381892
2011-06-17,11.095,11.18,10.73,10.935,368013.2238455796
2011-06-20,10.87,10.935,10.605,10.93,154283.88610429774
2011-06-21,10.935,10.98,10.86,10.9,200562.0134371334
2011-06-22,10.85,10.97,10.715,10.75,170063.98634957874
2011-06-23,10.705,10.705,10.49,10.685,123786.92545590276
2011-06-24,10.685,10.685,10.48,10.65,56439.1596459422
2011-06-27,10.605,10.72,10.605,10.72,47709.28868508052
2011-06-28,10.77,11.015,10.71,10.845,125534.81923856244
2011-06-29,10.925,10.975,10.77,10.915,256750.5598805588
2011-06-30,10.92,10.98,10.73,10.965,59811.240268742666
2011-07-04,10.35,10.96,10.35,10.93,10946.997973765596
2011-07-05,10.93,11.43,10.93,11.43,213283.56617254985
2011-07-06,11.44,11.675,11.42,11.61,188608.29689666204
2011-07-07,11.875,11.875,11.465,11.5,71185.88034552628
2011-07-08,11.48,11.71,11.22,11.615,71244.53449930681
2011-07-11,11.545,11.59,11.395,11.455,189199.1041911059
2011-07-12,11.45,11.57,11.41,11.56,56072.304575024
2011-07-13,11.54,11.875,11.54,11.855,205891.0099178842
2011-07-14,11.855,12.68,11.855,12.41,516116.0285805695
2011-07-15,12.41,12.605,12.285,12.495,81663.64508904767
2011-07-18,12.49,12.49,12.26,12.465,72777.00757171803
2011-07-19,12.535,12.985,12.485,12.98,226883.8647755145
2011-07-20,12.685,13.04,12.685,12.985,115616.93505385518
2011-07-21,13.065,13.085,12.965,13.015,118000.42657566386
2011-07-22,13.025,13.26,13.025,13.185,702523.1950517223
2011-07-25,13.175,13.24,13.01,13.225,103036.152287512
2011-07-26,13.245,13.245,13.055,13.085,24409.72592513597
2011-07-27,13.095,13.145,13.035,13.09,89074.33080942732
2011-07-28,12.99,13.245,12.99,13.215,94343.60669723792
2011-07-29,13.245,13.28,13.185,13.28,61970.7795670257
2011-08-02,13.28,13.68,13.22,13.29,170034.12605310866
2011-08-03,12.745,13.48,12.61,13.4,184308.4142049696
2011-08-04,13.4,13.48,12.975,13.055,197880.9853897835
2011-08-05,12.94,13.085,12.38,12.885,180959.7952436813
2011-08-08,12.35,12.35,11.995,12.075,304357.4704063133
2011-08-09,11.695,12.37,11.62,12.275,164890.6899861363
2011-08-10,12.29,12.59,11.95,12.44,92133.94475845151
2011-08-11,12.42,13.28,12.42,13.28,71915.32473072411
2011-08-12,13.44,14.025,13.44,13.995,108656.28665884612
2011-08-15,14.03,14.185,13.835,14.025,111479.15111442893
2011-08-16,14.025,14.035,13.66,13.755,92076.35704383063
2011-08-17,13.87,13.95,13.675,13.685,39110.589740855285
2011-08-18,12.95,13.48,12.95,13.345,80937.40002132878
2011-08-19,13.225,13.435,13.08,13.155,89087.12807934308
2011-08-22,13.48,13.48,12.78,12.935,66074.43745334329
2011-08-23,12.95,13.025,12.8,12.885,234730.7241121894
2011-08-24,12.875,12.935,12.745,12.805,65671.32345099712
2011-08-25,12.755,12.755,12.485,12.665,53993.81465287405
2011-08-26,12.54,13.085,12.49,13.005,68176.38903700544
2011-08-29,13.23,13.29,13.07,13.2,71347.97909779247
2011-08-30,13.205,13.205,13.085,13.145,60666.52447477872
2011-08-31,13.185,13.185,13.085,13.175,72856.99050869148
2011-09-01,13.125,13.375,13.105,13.19,83957.55572144609
2011-09-02,13.18,13.18,12.83,12.86,71720.1663645089
2011-09-06,12.73,12.76,12.49,12.56,39736.589527567456
2011-09-07,12.61,13.115,12.61,13.035,84436.38690412712
2011-09-08,13.07,13.105,12.87,12.87,44041.80441505812
2011-09-09,12.775,12.79,12.495,12.595,50104.5110376453
2011-09-12,12.61,12.875,12.27,12.31,56969.17990828624
2011-09-13,12.63,12.645,12.38,12.395,154754.1857737016
2011-09-14,12.375,12.635,12.365,12.565,57900.18129465714
2011-09-15,12.73,12.835,12.63,12.805,293734.66993708006
2011-09-16,12.805,13.265,12.745,12.935,83365.68198784259
2011-09-19,12.88,13.26,12.785,12.92,94882.15847285913
2011-09-20,12.985,13.06,12.97,13.005,177684.76058440865
2011-09-21,12.965,13.195,12.825,12.87,78497.38722405887
2011-09-22,12.705,12.845,11.84,12.235,124518.50271941986
2011-09-23,12.235,12.235,11.87,11.96,47082.2224592087
2011-09-26,11.995,12.36,11.61,12.36,79570.22501866269
2011-09-27,12.575,13.165,12.575,12.875,146717.5002666098
2011-09-28,12.905,12.905,12.46,12.515,57909.77924709395
2011-09-29,12.61,12.675,12.085,12.285,91429.02847392556
2011-09-30,12.285,12.35,11.91,12.225,24342.54025807828
2011-10-03,12.225,12.225,11.46,11.765,94691.2658632825
2011-10-04,11.5,11.55,11.03,11.22,368135.8643489389
2011-10-05,11.26,12.035,11.26,11.595,90350.85848352352
2011-10-06,12.015,12.38,11.96,12.015,127195.26501013116
2011-10-07,12.285,12.285,11.69,11.855,44907.75301269063
2011-10-11,12.125,12.125,11.915,12.05,39972.2725818492
2011-10-12,12.075,12.885,11.995,12.88,131419.43052148874
2011-10-13,12.55,12.785,12.45,12.78,29593.68668017489
2011-10-14,12.995,13.475,12.935,13.45,106132.02516796417
2011-10-17,13.48,13.53,13.195,13.505,85478.2979631012
2011-10-18,13.38,13.635,13.305,13.49,148937.82659699264
2011-10-19,13.4,13.6,13.26,13.335,142515.7299776048
2011-10-20,13.04,13.4,12.98,13.135,94782.97963101204
2011-10-21,13.205,13.775,13.17,13.68,131275.46123493655
2011-10-24,13.76,14.225,13.68,13.9,160525.75450570544
2011-10-25,14.2,14.2,13.75,13.78,999380.3988482456
2011-10-26,13.795,13.835,13.78,13.78,245779.03380612136
2011-10-27,13.89,14.57,13.845,14.425,216113.89570225016
2011-10-28,13.91,14.85,13.91,14.53,107846.85933667484
2011-10-31,14.22,14.46,14.2,14.38,131882.2651167751
2011-11-01,14.18,14.59,14.03,14.5,156947.85112509332
2011-11-02,14.65,14.75,14.495,14.505,101792.68422736482
2011-11-03,14.73,14.77,14.43,14.66,92743.947957769
2011-11-04,14.575,14.87,14.355,14.815,87915.11144289219
2011-11-07,14.865,15.1,14.865,15.025,72785.5390849952
2011-11-08,15.165,15.17,15.005,15.095,187084.355337528
2011-11-09,15.16,15.16,14.635,14.635,103923.42966833744
2011-11-10,14.775,14.895,14.615,14.87,107958.83544843766
2011-11-11,14.885,15.165,14.885,14.985,216378.3726138424
2011-11-14,14.945,15.085,14.87,14.965,191612.45600938465
2011-11-15,14.835,15.46,14.73,15.31,129356.9371867335
2011-11-16,15.205,15.205,14.57,15.12,278195.5849418791
2011-11-17,15.065,15.45,14.735,15.25,228514.4502506132
2011-11-18,15.26,15.45,15.15,15.45,339618.2147808467
2011-11-21,15.07,15.285,14.84,14.92,135827.02356830542
2011-11-22,14.83,15.145,14.83,15.095,102631.97184600618
2011-11-23,14.995,14.995,14.435,14.71,178244.64114322278
2011-11-24,14.735,15.055,14.47,14.91,43751.73296363442
2011-11-25,14.89,14.965,14.755,14.765,50858.48352351498
2011-11-28,15.065,15.76,15.065,15.415,164780.84675269277
2011-11-29,15.52,15.71,15.39,15.64,138563.50645195693
2011-11-30,15.75,16.235,15.715,16.16,104678.46859336676
2011-12-01,16.24,16.445,16.03,16.075,165298.06974512103
2011-12-02,16.095,16.425,15.975,16.4,191190.14610216487
2011-12-05,16.4,16.455,16.355,16.4,97797.80313533112
2011-12-06,16.45,16.45,16.085,16.25,76119.22789804841
2011-12-07,16.17,16.255,15.82,16.0,129897.621840674
2011-12-08,15.835,15.89,15.57,15.755,74438.51978244641
2011-12-09,15.845,16.03,15.72,16.03,120198.35768369416
2011-12-12,15.885,15.98,15.74,15.805,78399.27482137144
2011-12-13,15.79,16.02,15.61,15.895,165432.44107923642
2011-12-14,15.895,15.945,15.47,15.685,223291.0312466673
2011-12-15,15.855,15.86,15.54,15.745,59681.13469126586
2011-12-16,15.835,16.025,15.72,15.885,69409.19270555615
2011-12-19,15.845,16.04,15.745,15.815,42863.38914364936
2011-12-20,15.845,16.25,15.81,16.095,539546.7633571505
2011-12-21,15.86,16.135,15.86,16.075,64914.151647648505
2011-12-22,16.115,16.195,16.07,16.095,202109.4166577797
2011-12-23,16.1,16.495,15.99,16.43,102670.36365575343
2011-12-28,16.455,16.78,16.455,16.755,150182.36109629946
2011-12-29,16.755,17.015,16.655,16.9,98221.17948171055
2011-12-30,16.785,16.94,16.735,16.85,113046.81667910844
2012-01-03,16.94,16.98,16.79,16.91,61102.69809107391
2012-01-04,16.865,16.895,16.57,16.71,110327.3968220113
2012-01-05,16.7,16.7,16.305,16.345,131929.1884397995
2012-01-06,16.385,16.39,16.185,16.24,69029.5403647222
2012-01-09,16.165,16.255,15.83,15.845,44577.15687320039
2012-01-10,15.885,16.305,15.885,16.255,88274.50143969286
2012-01-11,16.255,16.255,15.025,15.09,308622.1606057374
2012-01-12,15.1,15.1,14.35,14.435,338442.9988269169
2012-01-13,14.285,14.565,13.835,14.455,514992.0017063026
2012-01-16,14.275,14.335,13.99,14.19,68823.71760691052
2012-01-17,14.2,14.27,13.6,13.75,228042.01770289004
2012-01-18,13.745,13.745,13.0,13.165,569458.2489068998
2012-01-19,13.165,13.3,12.965,13.14,169173.5096512744
2012-01-20,12.98,13.18,12.915,13.06,167968.4334008745
2012-01-23,13.145,13.38,13.125,13.145,186745.22768476047
2012-01-24,13.105,13.28,12.975,13.16,135674.52276847605
2012-01-25,13.09,13.33,12.87,13.285,183653.620560947
2012-01-26,13.3,13.58,13.3,13.455,253323.0244214568
2012-01-27,13.435,13.555,13.225,13.44,118379.01247733815
2012-01-30,13.38,13.65,13.325,13.645,191474.8853577904
2012-01-31,13.645,13.72,13.58,13.68,218881.3053215314
2012-02-01,13.66,13.72,13.605,13.69,258278.76719633144
2012-02-02,13.675,13.99,13.64,13.94,117954.56969179909
2012-02-03,13.935,14.245,13.915,14.215,190053.3219579823
2012-02-06,14.24,14.35,14.125,14.32,133511.7841527141
2012-02-07,14.32,14.375,14.145,14.2,209915.751306388
2012-02-08,14.235,14.265,14.035,14.18,178423.8029220433
2012-02-09,14.18,14.18,13.875,13.995,77323.23770928869
2012-02-10,13.905,13.905,13.5,13.875,136748.42700223954
2012-02-13,13.835,14.445,13.835,14.275,236898.7949237496
2012-02-14,14.27,14.27,14.005,14.075,60472.432547723154
2012-02-15,14.065,14.365,13.79,14.355,889305.7481070705
2012-02-16,14.255,14.77,14.255,14.695,268356.6172549856
2012-02-17,14.765,14.85,14.555,14.83,99658.73946891328
2012-02-21,14.845,15.205,14.845,15.115,168829.04980270876
2012-02-22,15.165,15.245,14.97,15.015,59167.11101631652
2012-02-23,15.005,15.25,14.83,15.25,43254.77231523942
2012-02-24,15.26,15.27,15.13,15.27,190275.14130318863
2012-02-27,15.265,15.28,15.17,15.255,140717.71355444173
2012-02-28,15.265,15.335,15.095,15.155,169831.50261277595
2012-02-29,15.075,15.145,14.76,14.85,176489.28228644555
2012-03-01,14.885,14.89,14.68,14.705,123201.45035725713
2012-03-02,14.705,14.72,14.565,14.71,228970.88621094168
2012-03-05,14.625,14.655,14.315,14.375,154795.7769009278
2012-03-06,14.14,14.27,13.74,13.875,636273.8615761971
2012-03-07,13.865,13.865,12.835,13.01,466181.0813693079
2012-03-08,12.795,13.1,12.685,12.825,360916.0712381359
2012-03-09,12.84,12.885,12.445,12.445,376785.7523728272
2012-03-12,12.455,12.455,11.845,12.29,402790.8712807935
2012-03-13,12.33,12.43,12.245,12.34,216825.21062173403
2012-03-14,12.295,12.3,11.805,11.995,304802.1755358857
2012-03-15,11.935,11.975,11.645,11.75,232048.62962567987
2012-03-16,11.76,12.095,11.76,11.88,203288.89836834808
2012-03-19,11.88,11.985,11.785,11.89,281016.3165191426
2012-03-20,11.9,11.9,11.745,11.855,129436.92012370694
2012-03-21,11.815,11.855,11.765,11.775,136847.6058440866
2012-03-22,11.74,11.74,11.41,11.655,160060.78703209982
2012-03-23,11.755,11.755,11.515,11.705,103633.35821691372
2012-03-26,11.715,11.955,11.715,11.755,63491.521808680816
2012-03-27,11.775,11.795,11.705,11.735,107864.98880238882
2012-03-28,11.695,11.755,11.46,11.595,133494.72112615974
2012-03-29,11.51,11.515,10.875,11.25,347132.3450997121
2012-03-30,11.27,11.375,11.115,11.365,183222.77914045003
2012-04-02,11.335,11.475,11.32,11.42,231096.299456116
2012-04-03,11.385,11.42,11.095,11.165,126859.3366748427
2012-04-04,11.165,11.165,10.57,10.82,490543.8839714194
2012-04-05,10.815,10.88,10.48,10.62,149122.3205716114
2012-04-09,10.585,10.585,10.29,10.37,168692.5455902741
2012-04-10,10.31,10.39,9.935,10.015,187161.1389570225
2012-04-11,10.045,10.095,9.61,9.755,321169.8837581316
2012-04-12,9.645,10.505,9.615,10.335,751603.9244961075
2012-04-13,10.33,10.37,10.16,10.3,190769.9690732644
2012-04-16,10.315,10.46,10.205,10.22,213635.491095233
2012-04-17,10.195,10.35,9.925,10.05,258422.7364828837
2012-04-18,9.95,10.03,9.645,9.98,188252.1062173403
2012-04-19,10.01,10.01,9.765,9.86,262911.3789058334
2012-04-20,9.835,10.12,9.775,9.985,190066.11922789805
2012-04-23,9.87,9.89,9.68,9.71,249428.38861042977
2012-04-24,9.665,9.69,9.505,9.56,96663.11186946784
2012-04-25,9.615,9.975,9.545,9.925,181484.4833102272
2012-04-26,9.97,10.675,9.95,10.475,344356.4039671537
2012-04-27,10.49,10.505,10.26,10.34,169773.91489815505
2012-04-30,10.31,10.675,10.21,10.575,243153.46059507303
2012-05-01,10.595,11.775,10.595,11.45,392414.4182574384
2012-05-02,11.435,11.435,11.02,11.26,226563.9330276208
2012-05-03,11.26,11.4,10.905,10.935,122303.50858483525
2012-05-04,10.915,10.915,10.35,10.605,235995.5209555295
2012-05-07,10.605,11.0,10.6,11.0,100905.4068465394
2012-05-08,10.905,10.925,10.44,10.645,204170.84355337528
2012-05-09,10.6,11.12,10.12,10.805,246206.6759091394
2012-05-10,11.1,11.27,10.975,11.0,155671.32345099712
2012-05-11,10.97,11.025,10.825,11.0,67051.29572357897
2012-05-14,10.92,10.92,10.49,10.585,131821.47808467527
2012-05-15,10.595,10.94,10.24,10.435,120041.5911272262
2012-05-16,10.445,10.485,10.275,10.37,590117.3083075611
2012-05-17,10.35,10.455,10.22,10.255,383268.6360243148
2012-05-18,10.275,10.855,10.01,10.69,118478.19131918524
2012-05-22,10.795,11.245,10.795,11.09,139597.95243681347
2012-05-23,11.08,11.08,10.505,10.775,104266.82307774342
2012-05-24,10.775,10.82,10.695,10.695,204014.07699690733
2012-05-25,10.7,11.225,10.7,11.205,148529.38039884824
2012-05-28,11.495,11.895,11.245,11.655,35223.419003945826
2012-05-29,11.675,11.705,11.325,11.345,247450.14396928647
2012-05-30,11.345,11.345,10.695,10.825,164894.95574277488
2012-05-31,10.83,10.83,10.265,10.755,315229.8176389037
2012-06-01,10.575,10.68,10.36,10.44,89934.94721126159
2012-06-04,10.445,10.905,10.445,10.52,146255.7321104831
2012-06-05,10.54,11.04,10.525,11.01,261480.21755358856
2012-06-06,11.09,11.505,11.09,11.265,151617.7882051829
2012-06-07,11.37,11.395,10.665,10.875,110344.45984856565
2012-06-08,10.87,10.87,10.45,10.725,144174.04287085423
2012-06-11,10.855,10.855,10.32,10.485,110877.6794283886
2012-06-12,10.51,10.51,9.965,10.21,123699.47744481175
2012-06-13,10.205,10.205,9.29,9.425,306033.91276527673
2012-06-14,9.88,9.99,9.755,9.835,348760.7976964914
2012-06-15,9.785,9.9,9.68,9.885,132740.74864029008
2012-06-18,9.875,10.275,9.82,10.18,178610.42977498134
2012-06-19,10.275,10.355,9.815,9.87,199457.1824677402
2012-06-20,10.225,10.225,9.66,9.675,304819.23856244003
2012-06-21,9.675,9.71,9.165,9.18,206303.7218726672
2012-06-22,9.18,9.555,9.18,9.46,138978.35128505918
2012-06-25,9.125,9.24,8.745,8.89,267423.4829902954
2012-06-26,8.89,9.055,8.74,9.025,61033.37954569692
2012-06-27,8.96,9.475,8.96,9.355,251089.90082115817
2012-06-28,9.36,9.87,9.36,9.6,787070.4916284526
2012-06-29,9.72,9.755,9.61,9.705,274150.581209342
2012-07-03,10.145,10.145,9.775,9.91,118694.67846859337
2012-07-04,9.91,10.085,9.775,9.95,10755.038925029326
2012-07-05,9.995,10.015,9.8,9.91,55107.177135544414
2012-07-06,9.91,10.1,9.705,9.755,75299.13618428068
2012-07-09,9.81,9.81,9.48,9.625,107370.1610323131
2012-07-10,9.63,9.765,9.415,9.585,79770.71558067613
2012-07-11,9.655,9.655,9.445,9.52,56787.88525114642
2012-07-12,9.585,9.63,9.36,9.485,75859.0167430948
2012-07-13,9.46,9.67,9.46,9.55,36496.74736056308
2012-07-16,9.585,9.825,9.545,9.675,106055.24154846964
2012-07-17,9.68,9.775,9.605,9.675,35984.856563933026
2012-07-18,9.67,9.715,9.545,9.61,56960.64839500906
2012-07-19,9.655,10.185,9.645,10.14,103166.2578649888
2012-07-20,10.175,10.305,9.985,10.27,131721.23280366856
2012-07-23,10.14,10.235,9.965,10.03,128600.83182254453
2012-07-24,10.07,10.11,9.765,9.815,162222.45920870214
2012-07-25,9.87,9.985,9.53,9.755,126469.01994241228
2012-07-26,9.89,9.98,9.74,9.93,67867.12168070812
2012-07-27,9.93,10.46,9.93,10.24,104031.14002346166
2012-07-30,10.255,10.86,10.255,10.655,189694.99840034125
2012-07-31,10.66,10.885,10.565,10.715,117699.6907326437
2012-08-01,10.77,10.77,10.215,10.275,42719.41985709715
2012-08-02,10.1,10.205,9.89,9.895,79207.63570438306
2012-08-03,10.01,10.295,10.01,10.22,31277.59411325584
2012-08-07,10.505,10.585,10.265,10.335,76999.04020475633
2012-08-08,10.255,10.315,9.96,10.31,56230.1375706516
2012-08-09,10.345,10.62,10.325,10.435,112495.4676335715
2012-08-10,10.405,10.405,9.92,10.02,41941.98570971526
2012-08-13,10.005,10.13,9.9,9.96,143056.41463154528
2012-08-14,9.985,10.1,9.96,9.985,52392.02303508585
2012-08-15,10.01,10.075,9.97,10.075,65257.54505705449
2012-08-16,10.065,10.26,10.03,10.165,39655.54015143436
2012-08-17,10.15,10.205,10.055,10.185,24003.412605310867
2012-08-20,10.185,10.185,10.05,10.105,18317.159006078706
2012-08-21,10.115,10.155,9.815,9.91,184945.07838327825
2012-08-22,9.91,9.96,9.715,9.745,59706.72923109736
2012-08-23,9.695,9.87,9.655,9.69,84707.26245067718
2012-08-24,9.695,9.87,9.695,9.78,55897.40855284206
2012-08-27,9.9,9.9,9.73,9.8,140956.5959262024
2012-08-28,9.805,10.025,9.805,10.01,65758.77146208809
2012-08-29,9.82,10.0,9.68,9.775,115669.19057267784
2012-08-30,9.625,9.65,9.345,9.375,170011.7308307561
2012-08-31,9.43,9.65,9.375,9.55,68525.11464220966
2012-09-04,9.545,9.56,9.035,9.22,112096.61938786392
2012-09-05,9.22,9.22,9.065,9.135,44306.28132665032
2012-09-06,9.165,9.41,9.165,9.355,134286.01898261704
2012-09-07,9.43,9.76,9.43,9.755,150804.09512637305
2012-09-10,9.76,10.18,9.715,9.985,178558.17425615867
2012-09-11,10.045,10.12,9.91,10.09,311992.1083502186
2012-09-12,10.17,10.31,10.11,10.31,221496.21414098327
2012-09-13,10.38,10.39,10.21,10.325,359659.805908073
2012-09-14,10.345,10.65,10.335,10.495,148736.26959581955
2012-09-17,10.515,10.6,10.075,10.55,323491.5218086808
2012-09-18,10.505,10.77,10.505,10.745,320088.5144502506
2012-09-19,10.755,11.01,10.745,10.93,220480.9640610004
2012-09-20,10.8,10.975,10.655,10.905,174111.1229604351
2012-09-21,10.915,11.595,10.915,11.505,207382.9583022289
2012-09-24,11.495,11.495,11.035,11.305,143656.81987842594
2012-09-25,11.345,11.425,10.965,11.0,150356.1906793217
2012-09-26,11.0,11.0,10.775,10.85,53303.828516583126
2012-09-27,10.85,11.975,10.85,11.785,418804.5217020369
2012-09-28,11.775,12.075,11.46,11.885,407413.88503785856
2012-10-01,11.845,12.795,11.845,12.68,453871.1741495148
2012-10-02,12.64,12.66,12.13,12.47,449196.9713127866
2012-10-03,12.495,12.84,12.495,12.625,956136.2909246028
2012-10-04,12.59,12.65,12.34,12.49,137356.2973232377
2012-10-05,12.41,12.49,12.285,12.445,140705.98272368562
2012-10-09,12.485,12.485,12.17,12.21,96189.61288258505
2012-10-10,12.27,12.41,12.17,12.305,219269.4891756425
2012-10-11,12.48,12.57,12.37,12.45,179283.35288471793
2012-10-12,12.475,12.635,12.39,12.615,241326.6503145996
2012-10-15,12.605,12.61,12.325,12.44,87315.77263517116
2012-10-16,12.605,12.65,12.45,12.525,80447.90444705129
2012-10-17,12.77,13.49,12.765,13.36,623151.3277167537
2012-10-18,13.355,13.55,13.26,13.53,234026.87426682308
2012-10-19,13.53,13.6,13.435,13.48,186903.06068038807
2012-10-22,13.225,13.48,13.005,13.375,385375.9198037752
2012-10-23,13.28,13.39,13.075,13.365,117401.08776794284
2012-10-24,13.47,13.47,12.935,12.975,258533.64615548684
2012-10-25,13.055,13.15,12.835,12.925,138419.5371654047
2012-10-26,12.865,13.44,12.86,13.42,156745.22768476058
2012-10-29,13.42,13.55,13.245,13.48,35288.47179268423
2012-10-30,13.545,13.64,13.425,13.425,27669.83043617361
2012-10-31,13.48,13.59,13.12,13.4,126612.98922896448
2012-11-01,13.52,13.72,13.405,13.71,162419.75045323663
2012-11-02,13.72,13.73,13.55,13.605,49027.4074864029
2012-11-05,13.63,13.63,13.375,13.59,76742.02836728164
2012-11-06,13.645,14.015,13.645,13.955,128712.80793430736
2012-11-07,13.48,13.95,13.28,13.88,281299.9893356084
2012-11-08,13.78,13.805,13.62,13.7,151128.2926309054
2012-11-09,13.68,13.68,13.19,13.425,392331.236002986
2012-11-12,13.44,13.44,13.185,13.345,81575.13063879705
2012-11-13,13.27,13.42,13.12,13.205,112192.59891223206
2012-11-14,13.26,13.315,13.13,13.23,60664.39159645942
2012-11-15,13.2,13.425,12.84,13.135,75422.84312679962
2012-11-16,13.085,13.26,12.985,13.055,197368.0281539938
2012-11-19,13.105,13.435,13.03,13.415,211403.4339340941
2012-11-20,13.455,13.47,13.37,13.44,46149.0881945185
2012-11-21,13.315,13.6,13.315,13.49,114488.64242294976
2012-11-22,13.57,13.675,13.45,13.55,11326.650314599552
2012-11-23,13.43,14.025,13.36,13.975,64045.00373253706
2012-11-26,13.875,13.875,13.55,13.61,141304.25509224698
2012-11-27,13.57,13.61,13.1,13.295,583021.2221392769
2012-11-28,13.165,13.28,13.02,13.225,89943.47872453877
2012-11-29,13.3,13.55,13.26,13.42,190903.2739682201
2012-11-30,13.595,13.84,13.42,13.68,95963.52778074011
2012-12-03,13.68,13.78,13.38,13.605,100257.01183747468
2012-12-04,13.57,13.57,13.32,13.455,222677.82872987096
2012-12-05,13.54,13.54,13.255,13.405,173181.18801322384
2012-12-06,13.46,13.55,13.215,13.475,72478.40460701718
2012-12-07,13.595,13.595,13.185,13.31,60173.829583022285
2012-12-10,13.48,13.945,13.4,13.435,200407.37975898475
2012-12-11,13.605,13.605,13.39,13.46,120965.12743947958
2012-12-12,13.625,13.625,13.395,13.48,184685.93366748423
2012-12-13,13.38,13.585,13.38,13.53,176398.63495787565
2012-12-14,13.52,13.56,13.3,13.36,104710.46176815612
2012-12-17,13.41,13.47,13.05,13.07,229075.39724858696
2012-12-18,13.085,13.23,13.05,13.065,102132.87831929188
2012-12-19,13.07,13.165,12.72,12.815,437211.26159752585
2012-12-20,12.745,12.765,12.425,12.485,198262.7706089368
2012-12-21,12.35,12.68,12.33,12.68,218919.69713127863
2012-12-24,12.665,12.78,12.495,12.555,45255.412178735205
2012-12-27,12.565,12.61,12.295,12.605,110193.02548789592
2012-12-28,12.59,12.725,12.445,12.555,87889.51690306068
2012-12-31,12.51,12.715,12.46,12.685,119818.7053428602
2013-01-02,12.685,12.72,12.32,12.44,417569.5851551669
2013-01-03,12.41,12.45,12.165,12.225,247978.0313533113
2013-01-04,12.095,12.405,12.03,12.325,157035.29913618427
2013-01-07,12.29,12.555,12.245,12.555,181403.4339340941
2013-01-08,12.525,12.59,12.47,12.585,244358.53684547296
2013-01-09,12.555,12.655,12.55,12.65,85166.89772848459
2013-01-10,12.685,12.935,12.63,12.81,84340.40737975898
2013-01-11,12.935,13.205,12.855,13.03,85135.97099285485
2013-01-14,13.01,13.045,12.835,12.915,346683.3742135011
2013-01-15,12.815,12.86,12.755,12.82,50043.72400554548
2013-01-16,12.82,13.025,12.765,12.82,130416.97771142155
2013-01-17,12.78,12.88,12.71,12.825,57242.1883331556
2013-01-18,12.945,12.97,12.805,12.89,60554.54836301589
2013-01-21,12.905,12.915,12.78,12.805,29479.57769009278
2013-01-22,12.805,13.125,12.76,13.04,84511.03764530233
2013-01-23,12.91,12.995,12.865,12.9,40181.29465713981
2013-01-24,12.815,12.985,12.805,12.955,260363.6557534393
2013-01-25,12.9,13.045,12.895,12.99,51154.95360989656
2013-01-28,12.895,12.955,12.555,12.745,280985.38978351286
2013-01-29,12.725,12.825,12.585,12.795,68822.65116775088
2013-01-30,12.88,12.975,12.67,12.785,39874.16017916178
2013-01-31,12.785,12.88,12.65,12.845,83978.884504639
2013-02-01,12.815,13.42,12.815,13.405,1604435.3204649675
2013-02-04,13.295,13.43,13.19,13.385,221094.1665777968
2013-02-05,13.41,13.455,13.28,13.375,51229.60435107177
2013-02-06,13.43,13.875,13.415,13.81,136118.16145888876
2013-02-07,13.825,13.835,13.66,13.79,84743.52138210514
2013-02-08,13.83,13.94,13.72,13.78,129835.76836941452
2013-02-11,13.68,13.875,13.68,13.83,140935.2671430095
2013-02-12,13.76,13.875,13.755,13.82,48724.53876506345
2013-02-13,13.835,14.105,13.83,14.1,149492.37496000854
2013-02-14,14.145,14.145,13.885,14.12,138405.67345632933
2013-02-15,14.095,14.245,14.025,14.145,88641.35651061108
2013-02-19,14.175,14.275,13.875,13.94,98150.79449717392
2013-02-20,13.935,13.935,13.565,13.75,72592.51359709929
2013-02-21,13.68,14.13,13.54,14.105,148052.68209448652
2013-02-22,14.205,14.775,14.095,14.695,190742.2416551136
2013-02-25,14.74,14.74,14.02,14.18,295759.8379012477
2013-02-26,14.235,14.67,14.23,14.315,264384.13138530444
2013-02-27,14.305,14.705,14.12,14.685,196781.4866161885
2013-02-28,14.77,15.11,14.615,15.04,125497.49386797484
2013-03-01,15.01,15.25,14.695,14.98,128623.2270448971
2013-03-04,14.92,14.955,14.605,14.77,95947.53119334542
2013-03-05,14.875,14.875,14.495,14.725,87038.49845366323
2013-03-06,14.82,15.325,14.765,14.91,141098.43233443532
2013-03-07,14.965,15.255,14.84,14.905,146526.60765703316
2013-03-08,14.47,14.47,13.875,14.095,505007.99829369737
2013-03-11,13.875,13.875,13.485,13.485,533221.7127012904
2013-03-12,13.485,13.74,13.485,13.575,118548.57630372189
2013-03-13,13.525,13.53,12.985,13.23,335269.2758878106
2013-03-14,13.23,13.745,12.94,13.74,409079.6630052256
2013-03-15,13.875,14.06,13.74,13.95,231761.7574917351
2013-03-18,13.83,13.91,13.685,13.74,217475.7385091181
2013-03-19,13.78,14.075,13.78,14.01,301420.4969606484
2013-03-20,14.055,14.1,13.97,14.035,93867.97483203583
2013-03-21,14.035,14.235,14.035,14.135,163269.70246347444
2013-03-22,14.2,15.01,14.185,14.745,380060.7870320999
2013-03-25,14.75,14.805,14.41,14.51,259214.03433934093
2013-03-26,14.48,14.675,14.365,14.565,61787.3520315666
2013-03-27,14.565,15.06,14.53,14.83,82285.37911912125
2013-03-28,14.86,14.89,14.71,14.87,165656.39330276207
2013-04-01,14.89,14.89,14.395,14.505,108047.34989868828
2013-04-02,14.545,14.555,14.48,14.49,46793.217446944655
2013-04-03,14.565,14.61,13.835,14.025,250138.637090754
2013-04-04,14.09,14.11,13.645,13.77,130366.8550709182
2013-04-05,13.835,14.58,13.775,14.335,122127.54612349364
2013-04-08,14.305,14.43,14.2,14.355,130643.0628132665
2013-04-09,14.325,14.51,14.28,14.4,78345.95286338915
2013-04-10,14.345,14.81,14.345,14.775,125533.7527994028
2013-04-11,14.855,15.05,14.815,14.96,355710.781699904
2013-04-12,14.945,14.965,14.495,14.655,116137.3573637624
2013-04-15,14.53,14.535,13.885,14.045,246699.37080089585
2013-04-16,14.085,14.375,14.085,14.18,78069.74512104085
2013-04-17,14.02,14.095,13.085,13.35,146428.49525434573
2013-04-18,13.355,13.795,13.26,13.61,305244.74778713874
2013-04-19,13.61,13.72,13.47,13.605,81447.15793963954
2013-04-22,13.665,13.74,13.56,13.59,72572.25125306602
2013-04-23,13.49,13.79,13.49,13.685,233815.7193132132
2013-04-24,13.675,14.115,13.66,13.93,74890.68998613629
2013-04-25,13.98,14.18,13.895,13.985,139605.417510931
2013-04-26,14.0,14.27,13.965,14.095,151365.0421243468
2013-04-29,14.045,14.215,13.885,13.93,36913.72507198464
2013-04-30,13.875,14.335,13.875,14.295,66301.58899434787
2013-05-01,14.105,14.22,14.045,14.14,41422.62983896769
2013-05-02,14.135,14.31,14.055,14.14,87075.82382425082
2013-05-03,14.39,14.41,14.105,14.235,68021.75535885678
2013-05-06,14.275,14.83,14.275,14.58,84272.15527354165
2013-05-07,14.51,14.625,14.015,14.05,71359.70992854857
2013-05-08,14.13,14.765,14.105,14.605,235843.02015570013
2013-05-09,14.56,15.62,14.56,15.405,219172.4432121148
2013-05-10,14.67,14.87,14.465,14.87,1345159.432654367
2013-05-13,14.86,14.89,14.85,14.87,743470.1930254879
2013-05-14,14.875,14.95,14.81,14.87,347873.520315666
2013-05-15,14.85,14.89,14.77,14.87,296866.8017489602
2013-05-16,14.81,14.895,14.81,14.87,133894.635811027
2013-05-17,14.87,14.89,14.79,14.835,209773.91489815505
2013-05-21,14.81,15.135,14.81,14.965,298881.3053215314
2013-05-22,15.025,15.025,14.735,14.75,208083.60883011625
2013-05-23,14.69,14.965,14.64,14.945,141076.03711208276
2013-05-24,14.85,14.965,14.765,14.825,143945.82489068998
2013-05-27,14.825,14.945,14.825,14.945,2202804.734989869
2013-05-28,14.945,15.035,14.92,14.925,169616.08190252745
2013-05-29,14.83,14.945,14.69,14.81,272012.3706942519
2013-05-30,14.89,15.06,14.85,14.905,125480.4308414205
2013-05-31,14.915,15.265,14.83,15.265,160210.08851445024
2013-06-03,15.16,15.305,14.93,15.07,132488.00255945398
2013-06-04,15.02,15.04,14.85,14.91,35448.43766663112
2013-06-05,14.915,14.97,14.41,14.46,195644.662472006
2013-06-06,14.49,15.06,14.43,14.735,83994.8810920337
2013-06-07,14.87,14.935,14.64,14.89,206162.9519035939
2013-06-10,14.89,14.93,14.735,14.865,98890.90327396822
2013-06-11,14.8,15.005,14.56,14.665,103184.38733070278
2013-06-12,14.705,14.705,14.26,14.31,103800.78916497814
2013-06-13,14.335,14.525,14.245,14.495,49338.80772101952
2013-06-14,14.62,14.67,14.355,14.43,81178.41527140877
2013-06-17,14.525,14.81,14.525,14.64,78001.4930148235
2013-06-18,14.665,14.85,14.64,14.805,113380.61213607765
2013-06-19,14.83,15.025,14.79,14.915,61709.50197291245
2013-06-20,14.82,14.83,14.69,14.755,125223.41900394582
2013-06-21,14.815,14.905,14.505,14.64,157986.56286658847
2013-06-24,14.525,14.745,14.215,14.235,57971.632718353416
2013-06-25,14.275,14.42,14.14,14.295,117365.89527567451
2013-06-26,14.315,14.375,13.95,14.215,37442.67889516903
2013-06-27,14.295,14.445,14.115,14.2,102155.27354164443
2013-06-28,14.2,14.23,14.035,14.135,53147.06196011518
2013-07-02,14.16,14.305,14.135,14.275,82635.17116348512
2013-07-03,14.26,14.44,14.24,14.295,41214.67420283673
2013-07-04,14.335,14.54,14.275,14.435,27958.835448437665
2013-07-05,14.315,14.47,14.135,14.245,110029.86029647008
2013-07-08,14.275,14.45,14.135,14.22,58024.954676335714
2013-07-09,14.43,14.43,14.205,14.225,65663.8583768796
2013-07-10,14.21,14.23,13.955,14.115,96714.30094913083
2013-07-11,14.18,14.215,13.91,14.075,157755.1455689453
2013-07-12,13.97,14.075,13.97,14.075,91549.53609896556
2013-07-15,14.01,14.075,13.76,13.795,151849.20550282605
2013-07-16,13.865,13.875,13.3,13.32,170147.16860403115
2013-07-17,13.375,13.605,13.315,13.55,201799.0828623227
2013-07-18,13.55,14.225,13.55,14.16,212204.32974298816
2013-07-19,14.16,14.585,14.16,14.41,159913.61842806867
2013-07-22,14.45,14.545,14.275,14.29,89070.06505278873
2013-07-23,14.335,14.385,14.1,14.115,109761.11762823931
2013-07-24,14.18,14.18,13.795,13.89,109814.4395862216
2013-07-25,13.91,14.135,13.91,14.04,130186.62685293805
2013-07-26,14.045,14.155,13.735,13.775,71704.16977711422
2013-07-29,13.79,13.79,13.435,13.475,59007.14514236963
2013-07-30,13.48,13.68,13.38,13.64,191312.78660552416
2013-07-31,13.635,14.105,13.575,13.835,137642.1030180228
2013-08-01,13.96,14.425,13.875,14.315,78510.18449397462
2013-08-02,14.215,14.335,14.075,14.155,168179.58835448438
2013-08-06,14.25,14.25,13.7,13.855,172510.39778180656
2013-08-07,13.87,13.87,13.485,13.62,381752.1595392983
2013-08-08,13.495,13.65,13.47,13.5,169119.12125413245
2013-08-09,13.52,13.52,12.99,13.065,440515.090114109
2013-08-12,12.98,13.065,12.82,12.88,292136.07763677085
2013-08-13,12.92,12.92,12.56,12.665,343752.79940279404
2013-08-14,12.735,12.815,12.575,12.665,235964.59421989977
2013-08-15,13.02,13.145,12.63,13.09,195141.30318865308
2013-08-16,13.055,13.1,12.75,12.89,78296.89666204543
2013-08-19,12.91,12.97,12.675,12.71,105625.46656713236
2013-08-20,12.73,12.875,12.64,12.805,62981.76389037006
2013-08-21,12.82,12.975,12.765,12.975,111763.8903700544
2013-08-22,13.055,13.53,13.055,13.3,171614.58888770395
2013-08-23,13.355,13.6,13.325,13.535,44540.89794177242
2013-08-26,13.57,13.57,13.11,13.165,194265.75663858376
2013-08-27,13.185,13.265,12.88,12.995,54052.46880665458
2013-08-28,13.025,13.27,12.88,13.065,89272.68849312147
2013-08-29,13.095,13.215,12.955,13.2,40260.21115495361
2013-08-30,13.11,13.405,13.085,13.265,100118.3747467207
2013-09-03,13.445,13.445,12.805,13.05,70931.0013863709
2013-09-04,13.05,13.05,12.88,12.915,95218.0868081476
2013-09-05,12.825,12.98,12.825,12.98,294793.6440226085
2013-09-06,12.98,13.27,12.925,13.24,464601.68497387227
2013-09-09,13.27,13.415,13.115,13.26,167612.24272155273
2013-09-10,13.375,13.375,13.07,13.13,223415.804628346
2013-09-11,13.11,13.155,12.875,13.06,70245.28100671856
2013-09-12,13.085,13.305,13.005,13.195,91796.9499840034
2013-09-13,13.32,13.52,13.205,13.52,87143.00949130852
2013-09-16,13.54,13.895,13.47,13.835,148604.03114002346
2013-09-17,13.875,13.95,13.64,13.7,145364.1889730191
2013-09-18,13.72,13.94,13.48,13.885,107717.82019835767
2013-09-19,13.805,13.84,13.57,13.725,53244.10792364296
2013-09-20,13.68,13.74,13.39,13.445,198129.46571398104
2013-09-23,13.46,13.625,13.24,13.61,172138.21051509012
2013-09-24,13.56,13.625,13.34,13.435,152629.8389676869
2013-09-25,13.485,13.535,13.235,13.235,186828.40993921296
2013-09-26,13.255,13.33,13.125,13.185,206566.06590594008
2013-09-27,13.205,14.025,13.205,13.68,270689.98613629094
2013-09-30,13.45,14.37,13.43,14.26,217571.7180334862
2013-10-01,14.22,14.575,14.01,14.535,228051.61565532687
2013-10-02,14.525,14.525,14.185,14.245,50665.45803561907
2013-10-03,14.255,14.28,13.925,14.015,21569.79844299883
2013-10-04,14.045,14.18,13.93,14.02,53505.385517756215
2013-10-07,14.025,14.17,13.74,14.16,74810.70704916284
2013-10-08,14.155,14.395,14.045,14.35,95623.33368881306
2013-10-09,14.35,14.35,14.045,14.27,56570.33166257865
2013-10-10,14.355,14.725,14.355,14.675,86486.08296896661
2013-10-11,14.66,14.74,14.475,14.67,43530.98005758772
2013-10-15,14.67,14.81,14.555,14.61,75299.13618428068
2013-10-16,14.61,14.635,14.23,14.5,77085.42177668764
2013-10-17,14.45,15.065,14.42,15.025,115065.58600831822
2013-10-18,15.01,15.23,14.83,15.12,200158.89943478725
2013-10-21,15.095,15.095,14.47,14.625,80654.7936440226
2013-10-22,14.755,14.76,14.28,14.47,76270.66225871813
2013-10-23,14.39,14.62,14.275,14.575,54887.49066865735
2013-10-24,14.55,14.725,14.445,14.665,44303.082009171376
2013-10-25,14.64,15.325,14.525,15.04,526644.9824037539
2013-10-28,15.045,15.065,14.785,14.885,139708.86210941666
2013-10-29,14.91,14.945,14.62,14.735,52735.41644449184
2013-10-30,14.775,14.86,14.41,14.57,49748.32035832356
2013-10-31,14.58,14.6,14.3,14.325,92414.41825743842
2013-11-01,14.205,14.36,13.86,14.055,371144.2892183001
2013-11-04,14.075,14.125,13.895,14.115,229940.27940705983
2013-11-05,14.115,14.16,13.955,14.075,71271.19547829796
2013-11-06,14.12,14.255,13.96,14.145,122522.12861256264
2013-11-07,14.09,14.09,13.685,13.845,204041.8044150581
2013-11-08,13.835,14.355,13.83,14.285,112034.76591660446
2013-11-11,14.375,14.375,13.875,13.955,241236.00298602963
2013-11-12,13.95,13.95,13.48,13.645,81841.74042870854
2013-11-13,13.625,13.705,13.51,13.635,227000.106643916
2013-11-14,13.67,14.01,13.615,13.995,133486.1896128826
2013-11-15,13.995,14.14,13.835,13.97,92137.14407593048
2013-11-18,14.02,14.145,13.67,13.79,106132.02516796417
2013-11-19,13.815,14.01,13.76,13.92,115623.33368881306
2013-11-20,13.895,13.945,13.785,13.805,53399.80804095126
2013-11-21,13.785,14.045,13.785,13.975,59426.25573211048
2013-11-22,13.96,14.025,13.625,13.97,38438.73307027834
2013-11-25,13.95,14.12,13.925,14.035,49077.53012690626
2013-11-26,14.085,14.695,14.035,14.58,199010.34445984857
2013-11-27,14.635,14.735,14.28,14.395,113934.09405993388
2013-11-28,14.67,14.67,14.315,14.45,15571.078169990402
2013-11-29,14.63,14.63,14.39,14.445,40805.16156553269
2013-12-02,14.485,14.67,14.055,14.095,152322.70448970885
2013-12-03,14.095,14.33,13.615,14.28,429558.49418790656
2013-12-04,14.295,14.6,14.245,14.445,70488.42913511784
2013-12-05,14.475,14.615,14.37,14.55,99361.20294337207
2013-12-06,14.655,14.67,14.46,14.555,90334.86189612884
2013-12-09,14.665,14.705,14.51,14.65,103365.6819878426
2013-12-10,14.735,14.735,14.37,14.485,129572.35789698198
2013-12-11,14.45,14.535,14.265,14.37,132996.69403860508
2013-12-12,14.345,14.63,14.335,14.62,42585.04852298176
2013-12-13,14.66,14.955,14.48,14.795,125844.08659485976
2013-12-16,14.815,14.985,14.755,14.83,177694.35853684548
2013-12-17,14.87,15.04,14.81,14.91,165829.15644662472
2013-12-18,14.895,15.22,14.87,15.045,159041.2711954783
2013-12-19,15.045,15.47,15.01,15.35,196050.97579183104
2013-12-20,15.425,15.51,15.2,15.32,59080.7294443852
2013-12-23,15.395,15.54,15.275,15.375,38809.85389783513
2013-12-24,15.405,15.575,15.285,15.35,14274.288151860936
2013-12-27,15.375,15.61,15.37,15.53,15991.255198890904
2013-12-30,15.53,15.64,15.395,15.43,98926.09576623654
2013-12-31,15.41,15.52,15.33,15.415,38398.20838221179
2014-01-02,15.375,15.54,15.285,15.385,70937.40002132878
2014-01-03,15.275,15.455,15.025,15.29,49246.02751413032
2014-01-06,15.35,15.545,15.025,15.48,93859.44331875868
2014-01-07,15.525,16.115,15.525,16.0,162325.9038071878
2014-01-08,15.96,16.16,15.825,15.94,342057.161138957
2014-01-09,15.98,15.98,15.52,15.75,124635.81102698093
2014-01-10,15.79,16.155,15.655,16.01,108035.61906793216
2014-01-13,16.03,16.03,15.715,15.795,199513.70374320145
2014-01-14,15.805,16.23,15.65,16.095,215760.90434040737
2014-01-15,16.15,16.4,16.09,16.26,185317.26564999463
2014-01-16,16.255,16.865,16.23,16.82,302659.699264157
2014-01-17,16.88,16.94,16.665,16.71,137475.73850911806
2014-01-20,16.72,16.83,16.62,16.705,29970.139703529912
2014-01-21,16.77,16.895,16.64,16.745,73727.20486296256
2014-01-22,16.725,16.985,16.72,16.975,147337.1014183641
2014-01-23,16.99,17.09,16.84,16.945,101954.782979631
2014-01-24,16.925,17.28,16.73,17.275,102275.78116668444
2014-01-27,17.445,17.445,16.54,16.65,255731.0440439373
2014-01-28,16.735,17.01,16.64,16.73,101525.0079982937
2014-01-29,16.635,16.81,16.475,16.575,97068.35875013332
2014-01-30,16.61,16.76,16.54,16.705,194393.72933774127
2014-01-31,16.585,16.795,16.495,16.615,228833.3155593473
2014-02-03,16.55,16.575,15.97,16.12,224997.3339021009
2014-02-04,16.12,16.79,16.115,16.63,275907.00650527887
2014-02-05,16.67,17.05,16.575,16.955,305300.2026234404
2014-02-06,16.99,17.38,16.965,17.35,123153.46059507303
2014-02-07,17.495,17.68,17.265,17.57,107602.64476911593
2014-02-10,17.595,17.595,17.065,17.105,158300.09597952437
2014-02-11,17.08,17.265,17.055,17.225,183086.27492801537
2014-02-12,17.18,17.78,17.18,17.685,128484.58995414311
2014-02-13,17.665,17.935,17.53,17.895,101626.31971846006
2014-02-14,17.82,18.125,17.71,17.89,127733.81678575237
2014-02-18,17.94,17.98,17.595,17.7,140082.11581529272
2014-02-19,17.705,17.955,17.69,17.75,216193.87863922364
2014-02-20,17.705,18.22,17.625,18.085,69874.16017916177
2014-02-21,18.05,18.52,18.05,18.26,100635.597739149
2014-02-24,18.145,18.425,18.01,18.095,87513.06387970566
2014-02-25,18.01,18.125,17.54,17.86,139447.5845153034
2014-02-26,17.84,17.84,17.41,17.44,176956.38263837047
2014-02-27,17.405,17.665,17.245,17.595,83664.28495254346
2014-02-28,17.56,18.165,17.52,17.96,128012.15740641997
2014-03-03,17.82,18.09,17.745,18.06,74191.10589740855
2014-03-04,18.13,18.295,17.84,17.905,99234.2966833742
2014-03-05,17.92,17.92,17.405,17.625,112053.96182147808
2014-03-06,17.685,17.79,17.575,17.585,54990.93526714301
2014-03-07,18.035,18.435,17.78,18.175,386756.9585155167
2014-03-10,18.13,18.235,17.8,18.04,147785.00586541538
2014-03-11,18.095,18.12,17.675,17.84,93230.24421456756
2014-03-12,17.525,17.84,17.525,17.81,70489.49557427749
2014-03-13,17.84,18.055,17.84,17.99,125713.98101738296
2014-03-14,18.02,18.02,17.895,17.98,62045.430308200914
2014-03-17,17.98,17.98,17.79,17.815,174924.81603924496
2014-03-18,17.86,17.98,17.78,17.885,177424.54942945504
2014-03-19,17.915,17.98,17.765,17.93,136819.8784259358
2014-03-20,17.94,17.98,17.74,17.775,36875.33326223739
2014-03-21,17.84,18.275,17.81,18.01,68469.65980590807
2014-03-24,18.05,18.155,17.57,17.635,130387.11741495148
2014-03-25,17.645,18.225,17.555,18.17,246047.7764743521
2014-03-26,18.24,18.435,18.215,18.345,110986.4562226725
2014-03-27,18.375,19.12,18.355,19.065,182370.6942518929
2014-03-28,19.2,19.26,18.98,19.115,100811.56020049057
2014-03-31,19.215,19.23,18.85,18.91,107566.38583768797
2014-04-01,18.835,19.215,18.815,18.95,150024.52810067186
2014-04-02,18.91,19.255,18.895,19.23,160653.72720486295
2014-04-03,19.2,20.175,19.195,19.805,197564.25295936863
2014-04-04,19.885,20.425,19.675,20.25,247114.21563399807
2014-04-07,20.31,20.325,19.885,19.915,234785.1125093313
2014-04-08,19.99,20.215,19.83,20.08,133699.47744481178
2014-04-09,20.23,20.665,20.21,20.575,155227.6847605844
2014-04-10,20.635,21.235,20.635,20.835,384410.7923642956
2014-04-11,20.815,21.21,20.755,21.085,218639.22363229177
2014-04-14,21.35,22.06,21.225,21.73,526509.5446304788
2014-04-15,21.705,22.765,21.695,22.07,561692.4389463582
2014-04-16,22.185,22.185,21.955,22.05,176665.24474778713
2014-04-17,22.075,22.93,21.835,22.73,289078.5965660659
2014-04-21,22.965,23.38,22.96,23.07,238238.2425082649
2014-04-22,23.075,23.115,22.675,22.715,160935.2671430095
2014-04-23,22.525,22.915,22.52,22.72,223588.5677722086
2014-04-24,22.89,22.935,22.74,22.855,197852.19153247308
2014-04-25,22.815,23.175,22.54,22.895,381581.5292737549
2014-04-28,22.99,23.13,22.72,22.855,229466.78042017703
2014-04-29,22.875,23.445,22.875,23.205,176537.27204862962
2014-04-30,23.25,23.755,23.155,23.645,189527.56745227685
2014-05-01,23.465,23.705,22.6,23.585,186201.3437133412
2014-05-02,23.545,23.74,23.155,23.295,215240.48203050016
2014-05-05,23.25,23.8,23.205,23.71,198013.2238455796
2014-05-06,23.765,23.965,23.395,23.845,124197.50453236642
2014-05-07,23.87,24.35,23.79,23.89,182699.15751306387
2014-05-08,24.58,24.58,22.6,22.935,376008.3182254452
2014-05-09,22.855,22.855,21.885,22.49,377150.47456542606
2014-05-12,22.64,22.64,21.895,22.2,446713.2345099712
2014-05-13,22.235,22.88,22.235,22.755,278663.75173296366
2014-05-14,22.685,22.975,22.175,22.3,106686.57353098004
2014-05-15,22.32,22.32,21.715,22.205,286551.135757705
2014-05-16,22.205,22.3,21.785,22.09,157230.45750239948
2014-05-20,22.2,22.2,21.65,21.845,157734.88322491202
2014-05-21,21.725,22.34,21.725,22.255,102579.71632718352
2014-05-22,22.515,22.74,22.255,22.455,428527.24752052897
2014-05-23,22.51,22.645,22.405,22.575,61485.5497493868
2014-05-26,22.775,22.775,22.405,22.67,40002.132878319295
2014-05-27,22.645,22.8,22.28,22.375,81944.11858803456
2014-05-28,22.25,22.335,21.955,22.215,188743.73466993708
2014-05-29,22.395,22.585,22.16,22.55,82746.0808360883
2014-05-30,22.465,22.96,22.46,22.62,120552.4154846966
2014-06-02,22.695,23.31,22.62,23.265,161358.64348938892
2014-06-03,23.275,23.565,23.16,23.36,71283.99274821371
2014-06-04,23.37,23.79,23.315,23.765,298493.1214674203
2014-06-05,23.74,24.22,23.675,24.14,194391.596459422
2014-06-06,24.185,24.62,24.085,24.355,236248.2670363656
2014-06-09,24.39,24.705,24.135,24.315,151066.43915964593
2014-06-10,24.265,24.455,24.1,24.35,217033.166257865
2014-06-11,24.375,24.68,24.24,24.39,188122.0006398635
2014-06-12,24.43,25.105,24.43,24.94,111885.46443425404
2014-06-13,25.055,25.325,24.885,25.29,120971.52607443744
2014-06-16,25.37,25.625,24.985,25.17,82045.43030820091
2014-06-17,25.15,25.4,24.885,25.275,80069.31854537698
2014-06-18,25.245,25.405,25.035,25.25,47609.0434040738
2014-06-19,25.135,25.245,24.865,24.95,167617.57491735095
2014-06-20,24.98,25.425,24.96,25.375,102079.5563613096
2014-06-23,25.335,25.44,25.175,25.195,105045.32366428497
2014-06-24,25.225,25.375,24.33,24.465,166492.4816039245
2014-06-25,24.52,24.885,24.205,24.395,230266.60978991148
2014-06-26,24.53,24.53,23.89,24.29,141199.74405460167
2014-06-27,23.69,23.85,23.515,23.7,925605.204223099
2014-06-30,23.67,23.715,23.55,23.61,203714.4075930468
2014-07-02,23.605,23.79,23.59,23.78,234240.16209875228
2014-07-03,23.785,23.82,23.675,23.745,123069.21190146102
2014-07-04,23.77,23.795,23.58,23.66,96579.92961501548
2014-07-07,23.58,23.63,22.875,23.035,330040.52468806657
2014-07-08,23.035,23.045,22.485,22.76,195821.6913725072
2014-07-09,22.74,23.105,22.66,23.085,226325.05065586008
2014-07-10,22.865,22.925,22.52,22.675,205917.6708968753
2014-07-11,22.72,22.74,22.17,22.375,248486.7228324624
2014-07-14,22.305,22.685,21.935,22.66,204565.42604244428
2014-07-15,22.675,22.675,22.145,22.39,336293.0574810707
2014-07-16,22.575,22.685,22.24,22.45,233346.48608296897
2014-07-17,22.4,22.88,21.935,21.96,327133.4115388717
2014-07-18,22.05,22.38,21.915,22.21,218104.9376133092
2014-07-21,22.26,22.26,21.94,22.04,211918.52404820305
2014-07-22,22.235,22.815,22.165,22.51,264062.0667590914
2014-07-23,22.875,22.875,22.415,22.78,184743.5213821052
2014-07-24,22.78,22.895,22.26,22.36,359168.1774554762
2014-07-25,22.355,22.49,22.265,22.34,235745.97419217235
2014-07-28,22.455,22.53,22.3,22.355,272644.7691159219
2014-07-29,22.295,22.32,21.995,22.175,308316.09256691905
2014-07-30,22.165,22.39,22.045,22.195,280881.9451850272
2014-07-31,21.975,22.255,21.785,22.115,237138.74373467
2014-08-01,22.065,22.24,21.59,21.685,262705.5561480218
2014-08-05,21.865,21.945,21.115,21.325,217206.99584088728
2014-08-06,21.215,21.705,21.21,21.655,247827.6634318012
2014-08-07,21.93,22.5,21.82,21.975,410342.32697024633
2014-08-08,22.2,22.55,21.555,22.4,191359.7099285485
2014-08-11,22.565,22.72,22.235,22.455,147188.8663751733
2014-08-12,22.455,22.475,22.105,22.225,130759.30468166793
2014-08-13,22.24,22.48,22.13,22.295,98198.784259358
2014-08-14,22.3,22.445,21.85,21.92,192293.9106323984
2014-08-15,22.0,22.38,21.475,21.935,235260.74437453345
2014-08-18,21.96,22.2,21.575,21.725,196894.529167111
2014-08-19,21.71,22.8,21.695,22.655,227690.09278020688
2014-08-20,22.655,23.715,22.44,23.565,230287.9385731044
2014-08-21,23.59,23.77,23.355,23.705,266502.0795563613
2014-08-22,23.45,23.88,23.45,23.775,117767.94283886104
2014-08-25,23.805,23.965,23.64,23.775,120303.9351604991
2014-08-26,23.87,23.87,23.59,23.61,229545.69691799083
2014-08-27,23.575,23.795,23.575,23.685,80193.02548789591
2014-08-28,23.68,23.705,23.49,23.56,96164.01834275357
2014-08-29,23.62,23.965,23.525,23.91,118953.82318438734
2014-09-02,23.73,23.96,23.515,23.73,117039.56489282286
2014-09-03,23.715,24.105,23.545,23.585,133722.939106324
2014-09-04,23.585,23.7,22.85,23.16,203307.0278340621
2014-09-05,23.15,23.3,22.885,23.205,100019.19590487365
2014-09-08,23.085,23.115,22.53,22.585,229350.5385517756
2014-09-09,22.585,23.235,22.585,23.065,207426.68230777435
2014-09-10,23.005,23.845,22.965,23.795,329831.50261277595
2014-09-11,23.675,23.89,23.355,23.7,373876.506345313
2014-09-12,23.535,24.03,23.535,23.945,275384.4513170524
2014-09-15,23.99,24.005,23.635,23.875,323698.4110056521
2014-09-16,23.905,24.24,23.67,23.78,303414.7381891863
2014-09-17,23.805,24.32,23.8,24.205,295440.9725925136
2014-09-18,24.245,25.085,24.225,25.04,386938.2531726565
2014-09-19,25.06,25.585,24.98,25.56,436069.1052575451
2014-09-22,25.535,25.555,24.545,24.695,260680.3881838541
2014-09-23,24.585,24.98,24.365,24.6,369475.3119334542
2014-09-24,24.665,24.85,24.155,24.78,272174.46944651805
2014-09-25,24.78,24.78,23.89,23.985,247811.6668444065
2014-09-26,23.87,25.12,23.7,25.02,389442.2523195052
2014-09-29,24.87,25.875,24.72,25.85,324020.4756318652
2014-09-30,25.835,25.995,24.98,25.435,180376.45302335505
2014-10-01,25.575,26.315,24.985,24.985,548205.1828943159
2014-10-02,24.935,24.935,23.79,24.49,325191.4258291564
2014-10-03,24.585,24.86,24.08,24.195,276170.41697771143
2014-10-06,24.28,24.45,23.745,23.82,304008.7448011091
2014-10-07,23.75,24.1,23.575,23.78,355341.79375066655
2014-10-08,23.74,23.74,22.94,23.09,548068.6786818812
2014-10-09,23.045,23.295,22.03,22.18,359915.75130638795
2014-10-10,22.025,22.025,20.85,21.04,769433.720806228
2014-10-14,20.575,20.68,19.51,19.675,1010254.8789591554
2014-10-15,19.03,20.015,18.355,19.28,678364.0823291031
2014-10-16,18.89,20.465,18.405,20.36,647856.4572891117
2014-10-17,20.94,21.62,20.305,20.49,501052.57545057056
2014-10-20,20.54,20.995,20.04,20.57,227242.1883331556
2014-10-21,20.615,21.325,20.54,20.715,257711.4215633998
2014-10-22,20.825,20.975,19.445,19.55,403713.3411538872
2014-10-23,20.195,20.195,19.625,19.92,511016.3165191426
2014-10-24,19.92,19.925,19.005,19.005,302529.5936866802
2014-10-27,18.96,18.96,17.935,18.28,949720.5929401728
2014-10-28,18.145,19.12,18.14,19.045,326782.55305534817
2014-10-29,19.285,19.71,18.455,18.795,289954.1431161352
2014-10-30,18.66,18.925,18.49,18.595,459746.1874800043
2014-10-31,18.595,19.075,18.315,18.715,202285.37911912127
2014-11-03,19.025,19.05,18.19,18.24,301338.38114535564
2014-11-04,17.935,17.985,16.785,17.325,541687.1067505599
2014-11-05,17.415,18.2,17.285,18.12,541158.1529273755
2014-11-06,18.125,18.235,16.835,18.1,1061908.9260957662
2014-11-07,18.545,19.205,18.26,19.175,368077.2101951584
2014-11-10,19.505,19.945,18.755,18.835,484594.21989975474
2014-11-11,18.635,19.29,18.515,19.1,248640.29007145145
2014-11-12,19.075,19.83,18.6,19.42,380186.626852938
2014-11-13,19.385,19.485,18.26,18.595,444845.8995414312
2014-11-14,18.685,18.93,18.345,18.88,340540.6846539405
2014-11-17,18.835,18.985,18.565,18.755,278854.64434254024
2014-11-18,18.825,18.895,17.95,18.04,399877.3594966408
2014-11-19,18.125,18.515,17.675,17.945,361065.3727204863
2014-11-20,17.945,18.265,17.76,18.19,609335.6084035406
2014-11-21,18.315,18.945,18.24,18.875,348594.43318758666
2014-11-24,18.845,18.845,17.495,17.605,673197.1846006186
2014-11-25,17.83,17.94,16.93,17.245,1495381.251999573
2014-11-26,17.245,17.41,16.785,16.99,466274.9280153567
2014-11-27,16.665,16.745,14.57,15.24,1674113.2558387544
2014-11-28,14.89,15.07,14.455,14.78,603077.7434147382
2014-12-01,14.62,14.76,14.0,14.19,644752.0528953823
2014-12-02,14.195,14.565,13.6,13.7,1360788.0985389785
2014-12-03,13.68,14.2,13.585,13.69,794844.8331022715
2014-12-04,13.165,13.48,11.685,12.705,3007997.227258185
2014-12-05,12.685,13.255,12.495,12.81,1472167.0043724005
2014-12-08,12.55,12.65,11.57,11.83,2384452.3834915217
2014-12-09,11.675,12.075,11.44,11.85,2095756.6385837689
2014-12-10,11.58,11.675,10.415,10.875,596758.0249546763
2014-12-11,10.705,11.28,10.48,10.56,636119.2278980485
2014-12-12,10.38,10.85,10.11,10.27,695727.8447264583
2014-12-15,10.355,10.545,10.185,10.285,459408.1262663965
2014-12-16,10.225,11.175,10.14,10.83,661172.0166364509
2014-12-17,10.795,12.245,10.66,11.71,605083.7154740322
2014-12-18,12.485,12.69,11.775,12.13,733447.7978031354
2014-12-19,12.15,12.34,11.785,12.15,576728.1646582063
2014-12-22,12.015,12.015,11.08,11.32,453663.2185133838
2014-12-23,11.415,11.53,11.215,11.5,370614.268955956
2014-12-24,11.475,11.475,10.75,11.275,255449.50410579075
2014-12-29,11.39,11.685,11.115,11.225,155398.31502612776
2014-12-30,11.25,11.25,10.855,11.18,143581.10269809107
2014-12-31,10.97,11.28,10.94,11.15,129264.1569798443
2015-01-02,11.07,12.065,11.065,12.035,382994.5611602858
2015-01-05,11.865,11.965,10.28,10.39,575411.1122960435
2015-01-06,10.25,10.58,9.825,9.89,291550.6025381252
2015-01-07,10.075,10.185,9.395,9.505,552549.8560307134
2015-01-08,9.625,9.89,9.425,9.44,281665.777967367
2015-01-09,9.405,9.615,9.125,9.195,397891.64978138
2015-01-12,9.04,9.04,8.61,8.8,464119.65447371226
2015-01-13,8.835,9.1,8.705,8.945,797065.1594326544
2015-01-14,8.785,9.79,8.725,9.715,278447.2645835555
2015-01-15,9.99,10.715,9.91,10.16,844582.4890689986
2015-01-16,10.07,10.785,10.07,10.525,602599.9786712168
2015-01-19,10.29,10.87,10.29,10.79,153131.06537272048
2015-01-20,10.705,10.705,10.215,10.275,361064.3062813266
2015-01-21,10.31,10.56,10.08,10.31,143889.30361522874
2015-01-22,10.41,10.62,10.09,10.535,308363.01588994346
2015-01-23,10.665,11.555,10.53,11.44,309576.62365362054
2015-01-26,11.42,11.645,11.24,11.595,386221.6060573745
2015-01-27,11.46,12.31,11.405,12.21,413278.2339767516
2015-01-28,12.135,12.21,10.645,10.735,309176.70896875334
2015-01-29,10.815,10.945,10.435,10.665,237868.18811986776
2015-01-30,10.49,11.4,10.415,11.305,350154.6336781487
2015-02-02,11.48,12.195,11.48,12.06,336325.0506558601
2015-02-03,12.49,14.17,12.33,13.925,830067.1856670576
2015-02-04,13.24,13.755,12.885,13.31,425724.6454089794
2015-02-05,13.47,14.035,13.24,13.415,405012.2640503359
2015-02-06,13.62,13.895,12.985,13.28,229010.34445984857
2015-02-09,13.24,13.555,13.11,13.32,507116.34851231735
2015-02-10,13.205,13.28,12.55,13.035,195459.1020582276
2015-02-11,12.86,13.235,12.495,13.16,182649.03487256053
2015-02-12,13.575,13.93,13.225,13.34,241261.5975258612
2015-02-13,13.47,13.845,13.28,13.355,205640.3967153674
2015-02-17,13.26,13.615,13.03,13.545,242784.4726458356
2015-02-18,13.575,13.755,13.155,13.27,231566.5991255199
2015-02-19,12.82,13.31,12.44,13.2,307922.5765170097
2015-02-20,13.26,13.58,12.765,12.85,156876.39970139702
2015-02-23,12.67,12.695,12.26,12.365,244351.07177135543
2015-02-24,12.41,12.72,12.105,12.48,297595.1796949984
2015-02-25,12.495,13.115,12.24,12.92,149892.28964487577
2015-02-26,12.665,12.9,12.27,12.34,279224.6987309374
2015-02-27,12.555,12.555,12.185,12.335,127568.51871600724
2015-03-02,12.29,12.415,12.0,12.05,238600.8318225445
2015-03-03,12.12,12.755,12.065,12.715,205147.70182361096
2015-03-04,12.8,12.82,12.075,12.47,361338.3811453557
2015-03-05,12.44,12.475,12.13,12.37,109488.10920336995
2015-03-06,12.095,13.1,11.57,12.96,2445524.154846966
2015-03-09,12.885,13.035,12.21,12.345,364051.4023674949
2015-03-10,12.225,12.585,11.93,12.24,301935.5870747574
2015-03-11,12.29,12.65,11.97,12.52,177026.76762290712
2015-03-12,12.55,12.74,12.185,12.215,146972.37922576518
2015-03-13,12.18,12.205,11.585,12.095,218716.00725178627
2015-03-16,11.7,11.93,11.47,11.835,259970.13970352992
2015-03-17,11.645,12.25,11.625,12.2,266633.2515729978
2015-03-18,11.955,12.83,11.955,12.745,205435.6403967153
2015-03-19,12.555,12.73,12.17,12.365,381391.703103338
2015-03-20,12.68,12.795,12.31,12.455,152382.42508264905
2015-03-23,12.465,13.235,12.425,12.56,262285.37911912124
2015-03-24,12.685,12.77,12.43,12.6,136922.2565852618
2015-03-25,12.775,13.2,12.57,13.105,160362.5893142796
2015-03-26,13.265,13.275,12.905,13.125,128160.39244961076
2015-03-27,13.06,13.45,12.665,13.08,94628.34595286338
2015-03-30,13.095,13.3,12.675,12.79,71973.97888450464
2015-03-31,12.73,12.895,12.305,12.385,146189.61288258506
2015-04-01,12.39,12.755,12.225,12.305,282185.13383811456
2015-04-02,12.26,12.695,12.145,12.295,155965.6606590594
2015-04-06,12.385,13.235,12.345,13.07,272647.96843340085
2015-04-07,13.09,13.815,13.03,13.7,345927.2688493121
2015-04-08,13.635,13.635,12.9,13.165,149370.8008958089
2015-04-09,13.1,13.355,12.955,12.97,469319.6118161459
2015-04-10,13.03,13.265,12.905,12.97,124469.44651807616
2015-04-13,13.08,13.175,12.83,13.02,202499.73339021008
2015-04-14,13.07,13.73,12.96,13.685,368347.0193025488
2015-04-15,13.695,15.105,13.66,14.64,421516.4764850165
2015-04-16,14.65,15.11,14.3,14.57,213921.29679001807
2015-04-17,14.61,14.75,14.315,14.685,146786.81881198677
2015-04-20,14.63,15.115,14.55,14.76,242858.05694785112
2015-04-21,14.8,14.86,14.205,14.665,240993.92129679
2015-04-22,14.755,14.785,14.315,14.415,159505.1722299243
2015-04-23,14.515,14.675,14.415,14.59,288872.7738082542
2015-04-24,14.515,14.685,14.36,14.58,199089.2609576624
2015-04-27,14.59,14.61,14.34,14.495,141103.76453023354
2015-04-28,14.445,14.55,14.165,14.4,71727.63143862643
2015-04-29,14.33,14.71,14.245,14.41,282235.2564786179
2015-04-30,14.425,14.43,13.925,14.165,214348.93889303616
2015-05-01,14.13,14.605,14.04,14.525,178251.03977818065
2015-05-04,14.495,14.745,14.475,14.595,343732.5370587608
2015-05-05,14.635,14.95,13.49,13.575,443197.18460061855
2015-05-06,13.42,13.49,12.7,13.21,391115.4953609897
2015-05-07,13.26,13.26,12.56,12.725,341473.8189186307
2015-05-08,12.67,13.07,12.54,12.98,222101.95158366216
2015-05-11,12.87,12.97,12.505,12.595,223463.79439053003
2015-05-12,12.585,12.9,12.505,12.685,212266.18321424763
2015-05-13,12.7,12.875,12.285,12.365,258165.7246454089
2015-05-14,12.425,12.455,12.03,12.05,227485.3364615549
2015-05-15,12.065,12.645,11.96,12.45,304664.60488429136
2015-05-19,12.465,12.47,11.875,11.995,230987.52266183213
2015-05-20,12.085,12.335,11.91,12.03,380872.3472325904
2015-05-21,12.18,12.78,12.045,12.53,318655.22021968645
2015-05-22,12.31,12.75,12.215,12.625,228047.3498986883
2015-05-25,12.51,12.69,12.51,12.585,32626.639650207955
2015-05-26,12.425,12.475,12.275,12.43,377131.2786605524
2015-05-27,12.3,12.55,12.235,12.465,287715.6873200384
2015-05-28,12.39,12.545,12.335,12.435,378794.9237496001
2015-05-29,12.52,12.89,12.37,12.72,426827.3435000533
2015-06-01,12.62,12.9,12.3,12.7,366848.67228324624
2015-06-02,12.845,13.145,12.72,12.97,256554.335075184
2015-06-03,12.955,13.075,12.705,12.85,122949.77071558069
2015-06-04,12.645,12.665,12.245,12.335,147217.66023248373
2015-06-05,12.285,12.755,12.22,12.31,256473.28569905087
2015-06-08,12.265,12.51,11.7,11.925,398542.177668764
2015-06-09,11.975,12.41,11.975,12.195,166061.64018342755
2015-06-10,12.41,12.585,12.28,12.34,152606.3773061747
2015-06-11,12.405,12.43,12.015,12.105,152167.00437240055
2015-06-12,12.01,12.195,11.91,12.035,96947.85112509332
2015-06-15,11.91,11.99,11.79,11.875,81545.27034232697
2015-06-16,11.905,12.02,11.825,11.87,96882.79833635491
2015-06-17,12.01,12.24,11.615,11.75,222056.09469979737
2015-06-18,11.83,11.99,11.675,11.81,153076.67697557854
2015-06-19,11.69,11.83,11.585,11.61,185515.62333368885
2015-06-22,11.53,11.915,11.505,11.84,128725.6052042231
2015-06-23,11.75,12.2,11.75,11.96,73671.75002666099
2015-06-24,11.91,12.215,11.805,11.935,95772.63517116348
2015-06-25,11.91,11.93,11.69,11.76,112999.89335608404
2015-06-26,11.86,11.86,11.58,11.69,253764.5302335501
2015-06-29,11.495,11.7,11.205,11.275,181408.7661298923
2015-06-30,11.41,11.47,11.26,11.395,289688.5997653834
2015-07-02,11.22,11.38,11.02,11.125,170978.99114855498
2015-07-03,10.98,11.12,10.92,11.09,46697.23792257652
2015-07-06,10.835,10.835,10.315,10.53,504627.2795137037
2015-07-07,10.525,10.815,10.36,10.74,572528.5272475205
2015-07-08,10.61,10.82,10.43,10.595,324512.104084462
2015-07-09,10.785,10.85,10.435,10.55,355121.0408446198
2015-07-10,10.6,10.825,10.14,10.435,273683.4808574171
2015-07-13,10.47,10.52,10.32,10.49,232363.2291777754
2015-07-14,10.445,10.95,10.43,10.645,524360.6697237922
2015-07-15,10.565,10.775,10.15,10.255,462440.0127972699
2015-07-16,10.36,10.36,9.78,9.89,597754.0791297856
2015-07-17,9.835,9.85,9.055,9.1,700587.6079769649
2015-07-20,9.125,9.125,8.685,8.695,580716.647115282
2015-07-21,8.715,9.06,8.59,9.005,623543.7773275034
2015-07-22,8.925,8.965,8.525,8.755,323168.3907433081
2015-07-23,8.735,8.93,8.42,8.56,413753.8658419537
2015-07-24,8.445,8.56,8.26,8.335,352348.2990295404
2015-07-27,8.235,8.27,7.68,7.805,580365.7886317585
2015-07-28,7.88,8.14,7.67,8.04,1208034.5526287726
2015-07-29,8.04,8.51,7.955,8.345,634147.3818918631
2015-07-30,8.325,8.455,8.095,8.34,370015.9965873947
2015-07-31,8.42,8.425,7.745,7.82,375498.56030713447
2015-08-04,7.795,8.035,7.77,7.98,421528.2073157727
2015-08-05,7.985,8.235,7.375,7.505,595239.4155913405
2015-08-06,7.025,7.045,6.275,6.655,2722939.1063239845
2015-08-07,6.505,6.505,6.01,6.165,2068279.833635491
2015-08-10,6.155,6.445,6.075,6.34,1235991.2551988908
2015-08-11,6.155,6.285,6.095,6.175,701538.8717073691
2015-08-12,6.115,6.36,6.075,6.27,539547.8297963102
2015-08-13,6.115,6.175,5.69,5.73,517651.7009704596
2015-08-14,5.715,5.95,5.715,5.925,634085.5284206036
2015-08-17,5.885,5.985,5.675,5.71,369863.4957875653
2015-08-18,5.655,5.72,5.44,5.56,471245.6009384664
2015-08-19,5.455,5.575,4.74,4.9,1348146.5287405353
2015-08-20,4.865,5.06,4.825,5.04,1262097.6858270236
2015-08-21,4.96,5.08,4.955,5.0,830034.1260531087
2015-08-24,4.69,5.01,4.53,4.71,830551.349045537
2015-08-25,4.895,5.065,4.435,4.54,688506.9851764956
2015-08-26,4.63,4.65,4.265,4.435,1226884.931214674
2015-08-27,4.54,4.79,4.54,4.74,1074595.2863389144
2015-08-28,4.675,5.235,4.67,4.96,1490707.0491628454
2015-08-31,4.785,5.595,4.675,5.59,1258450.4639010346
2015-09-01,5.38,5.415,5.145,5.305,1269123.387010771
2015-09-02,5.43,5.43,4.82,5.17,1293201.4503572572
2015-09-03,5.19,5.305,4.96,5.11,951213.6077636773
2015-09-04,4.93,5.205,4.92,5.17,574724.3254772315
2015-09-08,5.165,5.215,4.925,5.05,716617.254985603
2015-09-09,5.05,5.105,4.535,4.57,979466.780420177
2015-09-10,4.58,4.655,4.355,4.51,769462.5146635384
2015-09-11,4.4,4.525,4.305,4.39,319766.44982403755
2015-09-14,4.285,4.41,4.15,4.265,467936.4402260851
2015-09-15,4.335,4.485,4.24,4.4,516759.091393836
2015-09-16,4.515,4.855,4.515,4.78,468771.4620880879
2015-09-17,4.79,5.005,4.76,4.825,865131.7052362163
2015-09-18,4.75,4.76,4.49,4.535,603035.0858483524
2015-09-21,4.63,4.75,4.575,4.625,415657.45974192175
2015-09-22,4.46,4.645,4.385,4.445,513874.3734669937
2015-09-23,4.47,4.575,4.225,4.235,369805.9080729445
2015-09-24,4.095,4.285,4.055,4.145,428055.8814119655
2015-09-25,4.195,4.23,3.975,4.0,250421.24346806016
2015-09-28,3.97,3.975,3.765,3.785,449942.41228537913
2015-09-29,3.79,3.845,3.695,3.71,885140.2367494934
2015-09-30,3.71,4.03,3.705,3.905,693604.5643596033
2015-10-01,3.97,4.16,3.875,3.91,961046.1768156128
2015-10-02,3.85,4.1,3.785,4.075,842977.4981337314
2015-10-05,4.21,4.8,4.21,4.75,946907.3264370268
2015-10-06,4.805,5.47,4.77,5.275,1265153.0340194092
2015-10-07,5.56,6.005,5.56,5.975,1979814.4395862217
2015-10-08,5.905,6.5,5.8,6.2,887081.156020049
2015-10-09,6.47,6.49,6.035,6.375,1034866.1618854644
2015-10-13,6.07,6.48,5.825,6.145,858875.9731257332
2015-10-14,6.115,6.3,6.055,6.21,577450.1439692866
2015-10-15,6.155,6.31,5.915,6.28,443934.0940599339
2015-10-16,6.345,6.43,5.945,5.945,628939.9594753119
2015-10-19,5.875,5.905,5.42,5.58,419665.1381038712
2015-10-20,5.665,5.865,5.41,5.5,429933.8807721019
2015-10-21,5.5,5.52,5.13,5.23,416106.4306281327
2015-10-22,5.325,5.585,5.31,5.44,404692.33230244217
2015-10-23,5.37,5.56,5.2,5.435,402321.6380505492
2015-10-26,5.415,5.415,5.02,5.12,463700.5438839714
2015-10-27,5.015,5.035,4.84,4.925,450398.8482457076
2015-10-28,4.995,5.305,4.885,5.115,898805.5881411965
2015-10-29,5.105,5.32,5.075,5.135,491527.140876613
2015-10-30,4.995,5.38,4.92,5.25,488959.1553801856
2015-11-02,5.165,5.48,5.0,5.185,854832.0358323557
2015-11-03,5.235,5.77,5.235,5.525,1372976.431694572
2015-11-04,5.525,5.71,5.215,5.47,1291196.5447371227
2015-11-05,4.865,5.095,4.235,4.36,2566408.232910312
2015-11-06,4.32,4.32,4.05,4.265,1842810.067185667
2015-11-09,4.165,4.45,4.035,4.095,705809.9605417511
2015-11-10,4.025,4.15,3.935,4.03,1075625.4665671324
2015-11-11,4.045,4.045,3.715,3.75,1200827.5567878853
2015-11-12,3.71,3.785,3.525,3.575,1041229.6043510718
2015-11-13,3.575,3.965,3.495,3.72,1107468.2734350006
2015-11-16,3.78,3.98,3.645,3.96,840643.0628132665
2015-11-17,3.92,4.0,3.785,3.88,791511.1442892184
2015-11-18,3.905,4.09,3.76,3.995,737311.5068785326
2015-11-19,3.825,4.01,3.655,3.675,818832.2491201877
2015-11-20,3.63,3.75,3.5,3.525,1044159.1127226192
2015-11-23,3.515,3.575,3.225,3.245,2138912.232057161
2015-11-24,3.415,3.565,3.31,3.51,1728108.1369307882
2015-11-25,3.35,3.845,3.35,3.665,871550.6025381252
2015-11-26,3.655,3.73,3.575,3.63,134964.27428815185
2015-11-27,3.595,3.655,3.54,3.585,493695.2116881732
2015-11-30,3.555,3.67,3.55,3.55,1267682.6277060893
2015-12-01,3.575,3.63,3.49,3.535,1029654.4737122748
2015-12-02,3.435,3.575,3.22,3.24,1113389.1436493548
2015-12-03,3.25,3.33,3.13,3.17,882553.0553481923
2015-12-04,3.11,3.145,2.995,3.02,750323.1310653727
2015-12-07,2.88,2.88,2.24,2.34,4134403.327290178
2015-12-08,2.25,2.49,2.115,2.42,2377192.065692652
2015-12-09,2.455,2.58,2.235,2.36,1249339.8741601792
2015-12-10,2.315,2.56,2.315,2.445,723011.6241868401
2015-12-11,2.34,2.445,2.33,2.34,1941599.658739469
2015-12-14,2.335,2.42,2.2,2.225,1954216.70043724
2015-12-15,2.245,2.335,2.205,2.255,1421278.6605524155
2015-12-16,2.285,2.285,2.05,2.11,2020649.4614482245
2015-12-17,2.09,2.17,2.015,2.05,1347341.3671750026
2015-12-18,2.08,2.205,2.05,2.115,1139337.7412818598
2015-12-21,2.07,2.215,2.04,2.16,781407.6996907326
2015-12-22,2.185,2.3,2.095,2.165,919450.7838327824
2015-12-23,2.23,2.61,2.23,2.59,1256116.0285805694
2015-12-24,2.62,2.69,2.485,2.57,445589.2076357044
2015-12-29,2.64,2.685,2.425,2.475,877283.7794603818
2015-12-30,2.405,2.455,2.235,2.295,879945.611602858
2015-12-31,2.3,2.455,2.265,2.43,717184.6006185347
2016-01-04,2.44,2.635,2.4,2.625,1077075.8238242508
2016-01-05,2.595,2.61,2.36,2.48,1223592.8335288472
2016-01-06,2.375,2.4,2.155,2.185,1182657.5663858375
2016-01-07,2.07,2.17,2.0,2.02,1407999.3601365043
2016-01-08,2.06,2.13,1.835,2.07,1987932.1744694463
2016-01-11,2.04,2.045,1.815,1.905,1319297.2165937934
2016-01-12,1.985,1.985,1.645,1.73,1678327.823397675
2016-01-13,1.86,1.88,1.51,1.565,1653360.3497920444
2016-01-14,1.59,1.76,1.48,1.735,1675606.2706622586
2016-01-15,1.545,1.665,1.46,1.645,1267759.411325584
2016-01-18,1.595,1.65,1.55,1.555,623840.2474138851
2016-01-19,1.625,1.625,1.41,1.445,1321766.0232483738
2016-01-20,1.38,1.43,1.135,1.36,2279798.442998827
2016-01-21,1.285,1.74,1.24,1.57,2490384.984536632
2016-01-22,1.76,1.885,1.64,1.72,1688866.3751732963
2016-01-25,1.58,1.735,1.545,1.58,1128419.5371654048
2016-01-26,1.615,1.775,1.56,1.745,1661401.3010557748
2016-01-27,1.725,1.975,1.7,1.795,1724639.01034446
2016-01-28,1.985,2.06,1.73,1.78,3215422.8431267994
2016-01-29,1.825,1.915,1.76,1.825,2089250.2932707688
2016-02-01,1.875,1.88,1.665,1.75,1537285.912338701
2016-02-02,1.68,1.695,1.605,1.665,2064519.56915858
2016-02-03,1.8,2.265,1.61,2.16,2267513.063879705
2016-02-04,2.24,2.305,1.89,2.09,2192498.6669510505
2016-02-05,2.085,2.23,1.965,2.165,1220349.792044364
2016-02-08,2.1,2.245,1.945,1.955,1072021.9686466886
2016-02-09,1.945,2.025,1.685,1.71,1208847.1792684228
2016-02-10,1.745,1.76,1.55,1.565,1598003.6258931428
2016-02-11,1.485,1.755,1.44,1.685,1067937.5066652447
2016-02-12,1.79,1.84,1.71,1.77,1075731.0440439372
2016-02-16,1.875,1.875,1.67,1.73,813288.8983683481
2016-02-17,1.77,2.07,1.765,1.975,1695369.5211688173
2016-02-18,2.075,2.09,1.845,1.985,1102046.4967473606
2016-02-19,1.86,2.055,1.785,1.985,1015593.4733923428
2016-02-22,2.07,2.165,2.05,2.1,967545.0570544952
2016-02-23,2.065,2.085,1.935,1.995,798359.8165724645
2016-02-24,1.925,2.14,1.895,2.075,1664855.497493868
2016-02-25,2.105,2.115,1.97,2.1,672613.8423802922
2016-02-26,2.205,2.31,2.15,2.185,1291359.709928549
2016-02-29,2.225,2.415,2.21,2.315,1376116.0285805694
2016-03-01,2.4,2.8,2.335,2.7,3175212.754612349
2016-03-02,2.71,2.925,2.66,2.845,2422328.036685508
2016-03-03,2.9,3.17,2.85,3.085,2879475.311933454
2016-03-04,3.155,3.315,3.015,3.195,2050765.7033166257
2016-03-07,3.285,3.69,3.235,3.575,2349934.9472112614
2016-03-08,3.59,3.64,3.355,3.36,1756520.2090220754
2016-03-09,3.495,3.63,3.395,3.505,1223881.8385411112
2016-03-10,3.455,3.465,3.245,3.375,1041577.2635171164
2016-03-11,3.49,3.725,3.435,3.49,1315743.8413138532
2016-03-14,3.34,3.575,3.235,3.515,1245195.691585795
2016-03-15,3.4,3.4,3.155,3.32,1062898.5816359178
2016-03-16,3.405,3.515,3.265,3.44,1075980.5908072945
2016-03-17,3.58,3.8,3.425,3.8,1536800.6825210622
2016-03-18,3.77,3.87,3.16,3.245,3641282.9263090543
2016-03-21,3.235,3.235,2.82,2.98,1771247.7338167855
2016-03-22,2.85,3.135,2.8,3.07,1719396.3954356404
2016-03-23,2.98,3.015,2.8,2.81,1264833.1022715154
2016-03-24,2.695,3.02,2.61,2.865,964429.9882691692
2016-03-28,2.84,2.88,2.67,2.785,782459.2087021435
2016-03-29,2.69,2.77,2.55,2.75,1015063.453129999
2016-03-30,2.84,2.975,2.67,2.78,1078823.7176069105
2016-03-31,2.78,2.84,2.67,2.7,1233107.6037112083
2016-04-01,2.535,2.69,2.5,2.605,1165192.492268316
2016-04-04,2.62,2.645,2.425,2.455,966680.1748960222
2016-04-05,2.425,2.49,2.3,2.42,1148201.983576837
2016-04-06,2.505,2.64,2.445,2.525,1101965.4473712274
2016-04-07,2.495,2.55,2.345,2.47,754929.0817958836
2016-04-08,2.61,2.735,2.585,2.66,1445522.021968647
2016-04-11,2.725,2.84,2.685,2.815,1077199.5307667698
2016-04-12,2.86,3.17,2.855,3.085,1522429.3484056734
2016-04-13,3.085,3.205,2.935,3.075,837588.7810600406
2016-04-14,3.13,3.13,2.77,2.805,1293517.1163485122
2016-04-15,2.69,2.78,2.615,2.68,920919.2705556148
2016-04-18,2.49,2.835,2.44,2.67,1385369.5211688173
2016-04-19,2.78,3.035,2.725,3.005,1863057.481070705
2016-04-20,2.92,3.185,2.9,3.115,1046136.2909246028
2016-04-21,3.175,3.32,3.105,3.225,1548694.6784685934
2016-04-22,3.255,3.52,3.225,3.495,1391877.9993601365
2016-04-25,3.46,3.54,3.335,3.36,764953.6098965554
2016-04-26,3.44,3.71,3.44,3.56,993401.9409192704
2016-04-27,3.74,3.92,3.61,3.695,1334736.0563079875
2016-04-28,3.715,3.91,3.665,3.725,1205850.4852298177
2016-04-29,3.805,3.92,3.495,3.625,1349514.7701823611
2016-05-02,3.605,3.63,3.335,3.37,900085.3151327716
2016-05-03,3.185,3.315,3.07,3.13,917876.7196331448
2016-05-04,3.21,3.335,2.99,3.14,869881.6252532793
2016-05-05,3.355,3.405,3.135,3.225,907869.2545590274
2016-05-06,3.105,3.42,3.1,3.265,536685.5070918204
2016-05-09,3.225,3.225,2.995,3.02,599762.184067399
2016-05-10,3.055,3.145,3.015,3.035,532743.947957769
2016-05-11,3.025,3.185,2.915,3.035,997647.435213821
2016-05-12,3.17,3.25,3.0,3.07,787543.9906153354
2016-05-13,3.055,3.22,2.975,3.02,564816.0392449611
2016-05-16,3.155,3.455,3.13,3.42,983241.9750453236
2016-05-17,3.46,3.6,3.325,3.48,1016829.4763783726
2016-05-18,3.495,3.555,3.265,3.285,798143.3294230564
2016-05-19,3.17,3.36,3.05,3.355,672129.6790018129
2016-05-20,3.405,3.44,3.265,3.27,460165.2980697451
2016-05-24,3.235,3.35,3.195,3.285,264868.2947637837
2016-05-25,3.395,3.535,3.36,3.495,658004.6923323025
2016-05-26,3.575,3.66,3.485,3.56,767200.5972059295
2016-05-27,3.505,3.565,3.41,3.525,388894.1025914472
2016-05-30,3.53,3.555,3.435,3.475,109105.25754505706
2016-05-31,3.51,3.605,3.5,3.535,461109.0967260318
2016-06-01,3.49,3.5,3.315,3.38,688705.3428601898
2016-06-02,3.335,3.35,3.17,3.255,1556984.1100565214
2016-06-03,3.275,3.31,3.155,3.21,705787.5653193985
2016-06-06,3.305,3.415,3.29,3.32,2478229.710994988
2016-06-07,3.4,3.59,3.37,3.57,1895182.89431588
2016-06-08,3.71,3.805,3.58,3.725,1314499.3068145462
2016-06-09,3.59,3.715,3.535,3.65,501440.7593046817
2016-06-10,3.57,3.575,3.385,3.44,809941.3458462195
2016-06-13,3.315,3.48,3.235,3.4,875923.0030926736
2016-06-14,3.38,3.445,3.215,3.34,891609.2566919057
2016-06-15,3.26,3.455,3.245,3.34,1113456.3293164126
2016-06-16,3.245,3.29,3.18,3.245,685138.1038711742
2016-06-17,3.36,3.46,3.335,3.4,693263.3038285166
2016-06-20,3.515,3.7,3.465,3.665,667669.8304361736
2016-06-21,3.575,3.785,3.555,3.785,549278.0206889197
2016-06-22,3.95,4.095,3.88,4.055,911736.1629519037
2016-06-23,4.15,4.265,4.13,4.245,488056.9478511251
2016-06-24,3.96,4.19,3.91,3.955,881709.5019729125
2016-06-27,3.91,3.91,3.585,3.675,710346.5927268849
2016-06-28,3.89,4.045,3.73,3.835,564921.6167217661
2016-06-29,3.92,4.13,3.84,4.105,547582.3824250826
2016-06-30,4.155,4.32,4.005,4.255,720520.4223099073
2016-07-04,4.365,4.555,4.365,4.515,220910.73904233763
2016-07-05,4.37,4.43,4.21,4.35,665901.6743094807
2016-07-06,4.245,4.405,4.17,4.345,361491.9483843447
2016-07-07,5.16,5.25,4.625,4.71,4856181.081369308
2016-07-08,4.805,4.865,4.605,4.735,3035166.8977284846
2016-07-11,4.785,4.935,4.65,4.7,4939160.712381358
2016-07-12,4.785,4.99,4.695,4.975,1113811.4535565746
2016-07-13,4.985,4.995,4.73,4.845,646952.1168817319
2016-07-14,4.9,4.995,4.85,4.9,705846.2194731791
2016-07-15,4.98,4.98,4.865,4.96,372077.4234829903
2016-07-18,4.98,5.055,4.895,4.95,566269.5958195585
2016-07-19,5.0,5.05,4.79,4.875,542496.5340727312
2016-07-20,4.805,4.97,4.755,4.87,266965.9805908073
2016-07-21,4.905,4.945,4.81,4.825,220150.36792151007
2016-07-22,4.84,4.92,4.705,4.83,319381.46528740536
2016-07-25,4.765,4.795,4.625,4.685,592008.1049376134
2016-07-26,4.61,4.735,4.595,4.7,2539544.630478831
2016-07-27,4.855,4.96,4.685,4.725,746066.9723792258
2016-07-28,4.725,4.81,4.7,4.77,396187.4800042657
2016-07-29,4.765,4.96,4.69,4.885,317031.03337954567
2016-08-02,4.775,4.9,4.585,4.64,462743.947957769
2016-08-03,4.615,4.9,4.59,4.845,595876.0797696492
2016-08-04,4.8,5.025,4.8,4.96,410164.2316305855
2016-08-05,5.035,5.405,4.9,5.235,575892.0763570438
2016-08-08,5.54,5.54,4.98,5.22,873036.152287512
2016-08-09,5.22,5.22,5.025,5.055,454762.7172869788
2016-08-10,5.105,5.13,4.93,4.94,355381.25199957343
2016-08-11,5.01,5.075,4.915,4.995,369830.43617361627
2016-08-12,5.055,5.11,4.96,5.07,253376.34637943903
2016-08-15,5.12,5.33,5.095,5.25,440199.4241228538
2016-08-16,5.265,5.36,5.155,5.28,426203.47659166047
2016-08-17,5.27,5.32,5.145,5.285,343955.4228431268
2016-08-18,5.36,5.365,5.305,5.34,304041.8044150581
2016-08-19,5.36,5.42,5.29,5.3,343818.9186306921
2016-08-22,5.28,5.28,5.1,5.145,488536.84547296574
2016-08-23,5.14,5.34,5.095,5.305,336648.18172123283
2016-08-24,5.27,5.32,5.135,5.185,385429.2417617575
2016-08-25,5.16,5.525,5.15,5.485,567313.6397568518
2016-08-26,5.505,5.52,5.365,5.44,407969.4998400341
2016-08-29,5.375,5.52,5.37,5.435,288326.7569585155
2016-08-30,5.47,5.51,5.36,5.46,303923.4296683374
2016-08-31,5.395,5.56,5.395,5.535,259042.33763463795
2016-09-01,5.46,5.71,5.46,5.555,712561.5868614696
2016-09-02,5.615,5.75,5.56,5.73,248181.72123280363
2016-09-06,5.715,5.885,5.675,5.805,162260.8510184494
2016-09-07,5.8,5.89,5.75,5.755,314338.2745014397
2016-09-08,5.835,5.96,5.78,5.895,531967.5802495468
2016-09-09,5.825,5.9,5.75,5.84,338824.7840460702
2016-09-12,5.76,5.96,5.575,5.905,317320.03839180974
2016-09-13,5.815,5.845,5.64,5.775,523465.9272688493
2016-09-14,5.745,6.055,5.72,5.925,775108.243574704
2016-09-15,5.99,6.27,5.955,6.055,528971.9526501013
2016-09-16,5.995,6.005,5.85,5.92,543351.8182787672
2016-09-19,5.985,6.0,5.69,5.71,473523.5149834702
2016-09-20,5.67,5.755,5.47,5.5,423406.2066759092
2016-09-21,5.58,5.73,5.57,5.71,296299.4561160286
2016-09-22,5.85,5.88,5.77,5.785,311216.807081156
2016-09-23,5.845,5.94,5.565,5.615,517106.7505598806
2016-09-26,5.695,6.19,5.69,5.91,806635.384451317
2016-09-27,5.785,5.855,5.545,5.555,797051.295723579
2016-09-28,5.595,5.93,5.415,5.78,1132437.8799189506
2016-09-29,5.785,6.11,5.71,5.835,1609979.7376559668
2016-09-30,5.88,5.98,5.78,5.85,497655.9667270982
2016-10-03,6.0,6.13,5.825,6.055,854894.9557427749
2016-10-04,6.045,6.115,5.855,5.905,343185.4537698624
2016-10-05,6.06,6.41,6.02,6.35,767470.4063133198
2016-10-06,6.485,6.835,6.265,6.72,1114053.535245814
2016-10-07,6.73,6.81,6.485,6.545,386174.68273435
2016-10-11,6.835,6.89,6.645,6.75,568350.2186200278
2016-10-12,6.825,6.825,6.54,6.605,213223.84557960968
2016-10-13,6.55,6.835,6.44,6.705,455467.63357150473
2016-10-14,6.79,6.81,6.65,6.655,501825.7438413139
2016-10-17,6.57,6.6,6.36,6.5,265333.26223738934
2016-10-18,6.565,6.67,6.48,6.57,2732482.670363656
2016-10-19,6.615,6.935,6.615,6.75,452059.2940172763
2016-10-20,6.65,6.845,6.625,6.69,160855.28420603604
2016-10-21,6.67,7.0,6.67,6.885,492255.5188226512
2016-10-24,6.845,6.86,6.55,6.66,518573.10440439376
2016-10-25,6.73,6.79,6.49,6.515,412708.7554655007
2016-10-26,6.41,6.61,6.24,6.33,304433.18758664816
2016-10-27,6.35,6.4,6.245,6.28,387574.91735096514
2016-10-28,6.25,6.39,6.125,6.18,376391.1698837581
2016-10-31,6.155,6.155,5.93,6.04,682741.8150794497
2016-11-01,6.04,6.19,5.99,6.11,255814.2262983897
2016-11-02,5.875,6.015,5.69,5.865,352306.7079023142
2016-11-03,5.89,5.89,5.555,5.575,285744.90775301267
2016-11-04,5.535,5.765,5.33,5.395,513872.2405886744
2016-11-07,5.48,5.685,5.475,5.635,293244.10792364297
2016-11-08,5.575,5.805,5.48,5.665,272314.17297643167
2016-11-09,5.52,5.905,5.52,5.645,450908.60616401833
2016-11-10,5.68,5.945,5.67,5.77,372793.0041591128
2016-11-11,5.715,5.865,5.555,5.84,595831.289324944
2016-11-14,5.83,6.075,5.825,6.04,277213.39447584515
2016-11-15,6.155,6.585,6.115,6.29,1470222.885784366
2016-11-16,6.23,6.405,6.15,6.265,388428.06867868186
2016-11-17,6.35,6.415,6.17,6.195,356008.3182254452
2016-11-18,6.24,6.455,6.23,6.3,328662.685293804
2016-11-21,6.445,6.69,6.435,6.655,503618.4280686787
2016-11-22,6.69,6.84,6.54,6.665,431952.6501013117
2016-11-23,6.58,6.77,6.52,6.69,259765.3833848779
2016-11-24,6.665,6.77,6.665,6.745,95952.86338914363
2016-11-25,6.675,6.685,6.52,6.575,197169.6704702997
2016-11-28,6.59,6.69,6.52,6.525,330648.3950090648
2016-11-29,6.335,6.59,6.31,6.5,408753.3326223739
2016-11-30,6.9,7.12,6.805,6.89,990092.7802068891
2016-12-01,7.08,7.455,6.945,7.0,650501.2264050336
2016-12-02,7.02,7.195,6.95,7.065,253302.76207742348
2016-12-05,7.27,7.32,7.035,7.06,310973.6589527567
2016-12-06,6.985,7.28,6.985,7.235,354175.1093100139
2016-12-07,7.205,7.29,7.065,7.09,209672.6031779887
2016-12-08,7.13,7.27,7.0,7.265,431638.05054921616
2016-12-09,7.31,7.47,7.195,7.22,294364.93548043084
2016-12-12,7.54,7.6,7.06,7.115,400992.8548576304
2016-12-13,7.145,7.245,7.1,7.155,318155.0602538125
2016-12-14,7.105,7.265,6.98,7.025,236214.1409832569
2016-12-15,6.9,7.255,6.885,7.195,588162.52532793
2016-12-16,7.285,7.6,7.285,7.485,660143.9692865522
2016-12-19,7.48,7.64,7.46,7.53,261608.19025274608
2016-12-20,7.58,7.58,7.425,7.445,246327.1835341793
2016-12-21,7.495,7.54,7.315,7.36,284579.2897515197
2016-12-22,7.365,7.415,7.185,7.265,182746.0808360883
2016-12-23,7.265,7.285,7.115,7.16,132736.48288365148
2016-12-28,7.26,7.35,7.185,7.2,199359.0700650528
2016-12-29,7.2,7.23,7.06,7.22,394369.20123706944
2016-12-30,7.2,7.26,7.145,7.175,192846.326117095
2017-01-03,7.195,7.365,7.04,7.135,655741.7084355338
2017-01-04,7.145,7.2,7.085,7.145,529995.7342433614
2017-01-05,7.405,7.715,7.305,7.57,479692.0
2017-01-06,7.585,7.585,7.315,7.375,226779.0
2017-01-09,7.3,7.3,6.925,6.965,352809.0
2017-01-10,7.045,7.09,6.91,6.945,241460.0
2017-01-11,7.01,7.01,6.825,6.87,240695.0
2017-01-12,7.005,7.025,6.75,6.905,277023.0
2017-01-13,6.91,7.09,6.785,6.975,437026.0
2017-01-16,6.98,6.98,6.775,6.86,186209.0
2017-01-17,6.975,6.98,6.84,6.955,617353.0
2017-01-18,6.86,7.06,6.78,6.915,265073.0
2017-01-19,6.95,7.075,6.945,6.99,363541.0
2017-01-20,7.08,7.375,7.08,7.245,702622.0
2017-01-23,7.165,7.19,6.97,7.095,362562.0
2017-01-24,7.125,7.49,7.125,7.3,319743.0
2017-01-25,7.3,7.365,7.215,7.23,177592.0
2017-01-26,7.3,7.345,7.165,7.205,123676.0
2017-01-27,7.205,7.215,7.045,7.055,235699.0
2017-01-30,7.01,7.01,6.775,6.875,382797.0
2017-01-31,6.89,7.095,6.815,7.08,301056.0
2017-02-01,7.17,7.395,7.12,7.3,369912.0
2017-02-02,7.28,7.32,7.115,7.17,282246.0
2017-02-03,7.215,7.26,7.06,7.1,173498.0
2017-02-06,7.08,7.08,6.945,6.96,230574.0
2017-02-07,6.945,6.945,6.62,6.7,409042.0
2017-02-08,6.665,6.805,6.445,6.76,274124.0
2017-02-09,6.835,6.9,6.64,6.745,234138.0
2017-02-10,6.82,6.95,6.77,6.85,114150.0
2017-02-13,6.8,6.86,6.72,6.83,142644.0
2017-02-14,6.89,6.945,6.775,6.895,146533.0
2017-02-15,6.88,7.59,6.86,7.55,679169.0
2017-02-16,7.715,7.89,7.69,7.84,403428.0
2017-02-17,7.825,8.01,7.775,7.82,386124.0
2017-02-21,7.975,8.0,7.88,7.965,728228.0
2017-02-22,7.915,7.915,7.745,7.755,332320.0
2017-02-23,7.895,7.945,7.68,7.7,204026.0
2017-02-24,7.64,7.66,7.36,7.41,199994.0
2017-02-27,7.425,7.425,7.26,7.32,106896.0
2017-02-28,7.275,7.41,7.165,7.38,205496.0
2017-03-01,7.415,7.66,7.415,7.555,311569.0
2017-03-02,7.52,7.55,7.205,7.245,248666.0
2017-03-03,7.245,7.33,7.09,7.16,189156.0
2017-03-06,7.155,7.2,6.97,7.175,223185.0
2017-03-07,7.195,7.195,6.945,6.99,169858.0
2017-03-08,6.945,6.95,6.64,6.65,230858.0
2017-03-09,6.635,6.87,6.395,6.56,629664.0
2017-03-10,6.665,6.755,6.535,6.695,261153.0
2017-03-13,6.695,6.875,6.585,6.665,258522.0
2017-03-14,6.555,6.57,6.18,6.54,525209.0
2017-03-15,6.63,6.86,6.54,6.815,297350.0
2017-03-16,6.855,6.9,6.725,6.73,115140.0
2017-03-17,6.765,6.81,6.555,6.585,105780.0
2017-03-20,6.52,6.695,6.445,6.6,128494.0
2017-03-21,6.64,6.685,6.37,6.39,228991.0
2017-03-22,6.19,6.435,6.18,6.385,221767.0
2017-03-23,6.335,6.67,6.31,6.625,175971.0
2017-03-24,6.665,6.705,6.53,6.625,139540.0
2017-03-27,6.555,6.695,6.375,6.68,252661.0
2017-03-28,6.705,6.925,6.68,6.89,278043.0
2017-03-29,6.95,7.24,6.9,7.165,266229.0
2017-03-30,7.23,7.325,7.12,7.165,275260.0
2017-03-31,7.15,7.33,7.145,7.19,174110.0
2017-04-03,7.23,7.26,7.005,7.225,215759.0
2017-04-04,7.275,7.465,7.215,7.41,374087.0
2017-04-05,7.525,7.64,7.265,7.35,311801.0
2017-04-06,7.435,7.595,7.4,7.455,230763.0
2017-04-07,7.475,7.6,7.415,7.52,415729.0
2017-04-10,7.58,7.695,7.56,7.655,141457.0
2017-04-11,7.625,7.825,7.485,7.805,217593.0
2017-04-12,7.825,7.91,7.69,7.795,439870.0
2017-04-13,7.8,7.885,7.465,7.58,597158.0
2017-04-17,7.605,7.87,7.545,7.845,515377.0
2017-04-18,7.79,8.02,7.745,7.945,475152.0
2017-04-19,7.96,8.055,7.735,7.88,430660.0
2017-04-20,7.845,7.91,7.725,7.75,180825.0
2017-04-21,7.725,7.78,7.675,7.715,258842.0
2017-04-24,7.785,7.81,7.635,7.725,252753.0
2017-04-25,7.72,7.86,7.68,7.81,542450.0
2017-04-26,7.745,7.855,7.62,7.69,404460.0
2017-04-27,7.625,7.625,7.28,7.405,278058.0
2017-04-28,7.455,7.54,7.3,7.375,108293.0
2017-05-01,7.42,7.575,7.265,7.35,319192.0
2017-05-02,7.325,7.435,7.21,7.275,306405.0
2017-05-03,7.275,7.375,7.245,7.29,169690.0
2017-05-04,7.22,7.22,6.755,6.915,592736.0
2017-05-05,6.94,7.435,6.775,7.36,356113.0
2017-05-08,7.355,7.695,7.27,7.63,283347.0
2017-05-09,7.655,7.755,7.46,7.575,172480.0
2017-05-10,7.885,8.68,7.735,8.515,1117205.0
2017-05-11,8.59,8.885,8.545,8.685,542442.0
2017-05-12,8.72,8.97,8.715,8.93,380343.0
2017-05-15,9.31,9.355,8.98,9.02,226481.0
2017-05-16,9.015,9.185,8.98,9.14,209003.0
2017-05-17,9.14,9.235,8.935,8.96,269377.0
2017-05-18,8.79,9.095,8.53,8.955,308301.0
2017-05-19,9.09,9.24,9.09,9.22,272290.0
2017-05-23,9.385,9.485,9.28,9.45,234409.0
2017-05-24,9.465,9.475,9.105,9.26,219696.0
2017-05-25,9.26,9.405,8.875,8.955,266002.0
2017-05-26,9.05,9.05,8.875,9.04,241699.0
2017-05-29,9.07,9.15,9.04,9.065,67545.0
2017-05-30,9.055,9.055,8.655,8.82,463795.0
2017-05-31,8.7,8.7,8.29,8.575,344701.0
2017-06-01,8.6,8.895,8.545,8.715,299262.0
2017-06-02,8.68,8.69,8.51,8.6,232420.0
2017-06-05,8.54,8.69,8.515,8.56,154292.0
2017-06-06,8.625,8.895,8.51,8.875,221659.0
2017-06-07,8.765,9.08,8.515,8.725,442104.0
2017-06-08,8.675,8.835,8.595,8.705,204937.0
2017-06-09,8.775,8.825,8.68,8.74,364091.0
2017-06-12,8.935,9.065,8.71,8.805,789106.0
2017-06-13,8.83,8.915,8.7,8.79,471614.0
2017-06-14,8.79,8.82,8.25,8.285,587886.0
2017-06-15,8.25,8.34,7.99,8.045,507899.0
2017-06-16,8.105,8.245,8.055,8.13,535134.0
2017-06-19,8.14,8.185,8.035,8.155,268537.0
2017-06-20,8.04,8.21,7.855,8.165,374801.0
2017-06-21,8.165,8.32,7.905,7.965,378279.0
2017-06-22,7.965,8.135,7.905,8.035,188843.0
2017-06-23,8.07,8.225,8.01,8.185,163279.0
2017-06-26,8.205,8.215,7.955,8.065,250753.0
2017-06-27,8.07,8.215,8.02,8.13,320301.0
2017-06-28,8.175,8.175,7.985,8.1,275767.0
2017-06-29,8.145,8.155,7.995,8.045,135364.0
2017-06-30,8.06,8.145,7.965,8.08,444679.0
2017-07-04,8.13,8.465,8.13,8.215,60890.0
2017-07-05,8.22,8.255,7.945,8.04,267775.0
2017-07-06,8.04,8.165,7.895,7.935,468568.0
2017-07-07,7.855,7.855,7.255,7.385,1206080.0
2017-07-10,7.37,7.905,7.2,7.75,747300.0
2017-07-11,7.785,7.875,7.66,7.845,198544.0
2017-07-12,7.925,8.155,7.74,7.785,426444.0
2017-07-13,7.83,7.935,7.78,7.845,208135.0
2017-07-14,7.935,7.935,7.75,7.86,141063.0
2017-07-17,7.905,7.955,7.71,7.785,106990.0
2017-07-18,7.835,7.985,7.74,7.745,112516.0
2017-07-19,7.79,8.285,7.77,8.21,689953.0
2017-07-20,8.32,8.49,8.205,8.315,376695.0
2017-07-21,8.255,8.3,8.13,8.24,190284.0
2017-07-24,8.3,8.43,8.2,8.3,175520.0
2017-07-25,8.43,8.64,8.32,8.46,450218.0
2017-07-26,8.53,8.565,8.37,8.39,429504.0
2017-07-27,8.39,8.515,8.33,8.49,229881.0
2017-07-28,8.435,8.675,8.415,8.46,263034.0
2017-07-31,8.46,8.505,8.175,8.46,164213.0
2017-08-01,8.35,8.585,8.29,8.52,253160.0
2017-08-02,8.475,8.565,8.32,8.465,255096.0
2017-08-03,8.53,8.54,8.09,8.17,313648.0
2017-08-04,8.14,8.425,8.08,8.295,215859.0
2017-08-08,8.37,8.43,8.165,8.34,1884272.0
2017-08-09,8.6,9.005,8.595,8.9,1226268.0
2017-08-10,9.04,9.325,9.025,9.085,1005191.0
2017-08-11,9.14,9.36,9.125,9.22,490836.0
2017-08-14,9.265,9.33,8.96,9.0,541357.0
2017-08-15,8.885,9.04,8.86,8.955,402636.0
2017-08-16,8.945,9.05,8.74,8.8,439862.0
2017-08-17,8.78,8.955,8.68,8.7,288048.0
2017-08-18,8.785,9.115,8.69,8.94,623616.0
2017-08-21,8.935,8.965,8.62,8.805,306639.0
2017-08-22,8.785,8.97,8.785,8.91,202213.0
2017-08-23,8.89,9.23,8.89,9.075,532480.0
2017-08-24,9.06,9.085,8.905,9.01,242852.0
2017-08-25,9.055,9.06,8.86,8.915,183644.0
2017-08-28,8.935,8.935,8.59,8.765,203374.0
2017-08-29,8.63,8.895,8.585,8.815,188680.0
2017-08-30,8.79,8.945,8.73,8.875,112608.0
2017-08-31,8.79,9.125,8.79,9.065,260079.0
2017-09-01,9.045,9.125,8.915,9.09,346144.0
2017-09-05,9.07,9.155,8.96,9.095,357373.0
2017-09-06,9.13,9.205,8.96,9.015,293136.0
2017-09-07,8.99,9.09,8.835,9.08,523346.0
2017-09-08,9.03,9.145,8.81,8.945,483736.0
2017-09-11,8.94,9.035,8.815,8.95,248921.0
2017-09-12,8.93,9.23,8.85,9.205,365999.0
2017-09-13,9.29,9.915,9.21,9.765,740409.0
2017-09-14,9.855,10.14,9.82,9.98,618856.0
2017-09-15,10.02,10.03,9.67,9.84,633927.0
2017-09-18,9.93,10.18,9.93,10.16,528281.0
2017-09-19,10.225,10.26,10.12,10.145,442388.0
2017-09-20,10.245,10.445,10.17,10.43,693515.0
2017-09-21,10.425,10.825,10.355,10.58,706528.0
2017-09-22,10.655,10.655,10.35,10.475,312835.0
2017-09-25,10.52,10.62,10.435,10.58,277321.0
2017-09-26,10.47,10.685,10.205,10.59,425793.0
2017-09-27,10.62,10.625,10.37,10.585,428874.0
2017-09-28,10.63,10.695,10.435,10.525,232231.0
2017-09-29,10.45,10.56,10.425,10.455,180546.0
2017-10-02,10.28,10.525,10.23,10.405,385640.0
2017-10-03,10.3,10.37,10.155,10.3,475541.0
2017-10-04,10.27,10.3,10.005,10.06,334608.0
2017-10-05,10.025,10.145,9.945,10.015,267508.0
2017-10-06,9.84,10.015,9.775,9.925,354501.0
2017-10-10,9.925,10.09,9.87,9.96,366335.0
2017-10-11,9.95,10.11,9.89,10.035,490647.0
2017-10-12,10.005,10.005,9.75,9.795,492930.0
2017-10-13,9.8,9.875,9.675,9.73,429352.0
2017-10-16,9.8,9.885,9.505,9.53,431413.0
2017-10-17,9.54,9.66,9.4,9.47,277642.0
2017-10-18,9.455,9.515,8.955,9.1,599207.0
2017-10-19,8.955,9.08,8.765,8.82,602202.0
2017-10-20,8.79,8.885,8.695,8.775,310328.0
2017-10-23,8.785,8.805,8.51,8.54,391401.0
2017-10-24,8.575,8.755,8.57,8.625,410785.0
2017-10-25,8.61,8.805,8.54,8.79,375143.0
2017-10-26,8.775,8.81,8.615,8.73,254358.0
2017-10-27,8.695,9.305,8.57,9.28,493543.0
2017-10-30,9.325,9.445,9.195,9.25,534591.0
2017-10-31,9.26,9.405,9.125,9.345,217885.0
2017-11-01,9.425,9.815,9.4,9.655,392878.0
2017-11-02,9.675,9.705,9.48,9.59,236827.0
2017-11-03,9.575,9.765,9.455,9.73,237808.0
2017-11-06,9.73,10.135,9.73,10.06,269169.0
2017-11-07,10.055,10.1,9.89,10.06,280882.0
2017-11-08,10.07,10.185,9.94,10.035,243219.0
2017-11-09,10.21,10.7,10.2,10.555,1135969.0
2017-11-10,10.525,10.575,10.43,10.52,335180.0
2017-11-13,10.53,10.58,10.36,10.53,326168.0
2017-11-14,10.42,10.435,9.895,10.005,269371.0
2017-11-15,9.735,9.84,9.53,9.55,383688.0
2017-11-16,9.6,9.68,9.32,9.365,259407.0
2017-11-17,9.51,9.6,9.38,9.49,178334.0
2017-11-20,9.52,9.52,9.205,9.235,326467.0
2017-11-21,9.315,9.37,9.11,9.18,470912.0
2017-11-22,9.315,9.515,9.295,9.32,316094.0
2017-11-23,9.325,9.455,9.315,9.315,109665.0
2017-11-24,9.355,9.485,9.335,9.36,185813.0
2017-11-27,9.335,9.355,8.9,8.915,283319.0
2017-11-28,8.905,8.95,8.555,8.625,363498.0
2017-11-29,8.62,8.825,8.41,8.585,473092.0
2017-11-30,8.655,9.04,8.645,9.02,497319.0
2017-12-01,9.145,9.205,8.925,9.015,503155.0
2017-12-04,9.01,9.055,8.645,8.73,301712.0
2017-12-05,8.69,8.735,8.43,8.44,261967.0
2017-12-06,8.37,8.38,7.92,7.96,400032.0
2017-12-07,8.025,8.025,7.66,7.705,581278.0
2017-12-08,7.82,7.91,7.68,7.715,437518.0
2017-12-11,7.705,7.745,7.52,7.69,452670.0
2017-12-12,7.755,7.935,7.545,7.665,334584.0
2017-12-13,7.705,7.715,7.525,7.545,323830.0
2017-12-14,7.48,7.57,7.2,7.245,777314.0
2017-12-15,7.28,7.33,7.005,7.245,582182.0
2017-12-18,7.285,7.525,7.285,7.425,607287.0
2017-12-19,7.465,7.59,7.295,7.46,595318.0
2017-12-20,7.535,7.695,7.41,7.66,461620.0
2017-12-21,7.725,8.245,7.725,8.2,682756.0
2017-12-22,8.295,8.33,8.055,8.18,361567.0
2017-12-27,8.285,8.34,8.075,8.26,280047.0
2017-12-28,8.26,8.315,8.14,8.255,201572.0
2017-12-29,8.345,8.395,8.215,8.22,183164.0
2018-01-02,8.34,8.465,8.26,8.45,171180.0
2018-01-03,8.47,8.575,8.3,8.33,299176.0
2018-01-04,8.345,8.39,7.925,7.99,527886.0
2018-01-05,7.92,7.925,7.665,7.705,562002.0
2018-01-08,7.715,7.77,7.655,7.745,320753.0
2018-01-09,7.82,7.95,7.75,7.91,364791.0
2018-01-10,7.965,8.09,7.64,7.675,516079.0
2018-01-11,7.88,7.895,7.685,7.735,665804.0
2018-01-12,7.73,8.145,7.73,7.95,477058.0
2018-01-15,7.985,8.135,7.87,8.095,118288.0
2018-01-16,8.04,8.105,7.64,7.71,434393.0
2018-01-17,7.7,7.855,7.59,7.81,469337.0
2018-01-18,7.75,7.955,7.74,7.76,345410.0
2018-01-19,7.625,7.955,7.625,7.91,554904.0
2018-01-22,7.91,8.06,7.86,8.03,319550.0
2018-01-23,8.025,8.34,8.01,8.255,359969.0
2018-01-24,8.295,8.34,8.135,8.255,610715.0
2018-01-25,8.295,8.515,8.2,8.22,430249.0
2018-01-26,8.25,8.405,8.195,8.29,362919.0
2018-01-29,8.22,8.27,8.075,8.165,346917.0
2018-01-30,8.075,8.185,7.695,7.72,315888.0
2018-01-31,7.72,7.74,7.545,7.62,270935.0
2018-02-01,7.66,7.74,7.37,7.585,401662.0
2018-02-02,7.445,7.56,7.29,7.5,283618.0
2018-02-05,7.355,7.575,7.225,7.31,390790.0
2018-02-06,7.135,7.49,7.06,7.43,344466.0
2018-02-07,7.43,7.565,6.905,6.935,510042.0
2018-02-08,6.945,7.09,6.495,6.51,552622.0
2018-02-09,6.535,6.555,6.09,6.31,679363.0
2018-02-12,6.36,6.815,6.355,6.71,359655.0
2018-02-13,6.69,6.97,6.575,6.895,386674.0
2018-02-14,6.885,7.285,6.81,7.265,428912.0
2018-02-15,7.355,7.365,7.015,7.25,288381.0
2018-02-16,7.19,7.33,7.165,7.29,215313.0
2018-02-20,7.33,7.45,7.235,7.4,238401.0
2018-02-21,7.365,7.53,7.285,7.34,290146.0
2018-02-22,7.41,7.64,7.36,7.465,259948.0
2018-02-23,7.505,7.945,7.505,7.885,301441.0
2018-02-26,7.935,8.075,7.84,7.955,218504.0
2018-02-27,7.955,8.01,7.72,7.745,288434.0
2018-02-28,7.775,7.8,7.275,7.3,305128.0
2018-03-01,7.275,7.385,7.0,7.055,481827.0
2018-03-02,7.005,7.15,6.9,7.125,360379.0
2018-03-05,7.095,7.665,7.055,7.63,258063.0
2018-03-06,7.71,7.8,7.545,7.65,324389.0
2018-03-07,7.605,7.73,7.385,7.61,290543.0
2018-03-08,7.385,7.49,6.79,7.19,1108816.0
2018-03-09,7.215,7.34,7.065,7.11,441528.0
2018-03-12,7.065,7.15,6.795,6.83,456291.0
2018-03-13,6.82,6.945,6.69,6.82,282454.0
2018-03-14,6.835,6.855,6.5,6.59,508079.0
2018-03-15,6.64,6.76,6.62,6.73,297880.0
2018-03-16,6.735,6.965,6.67,6.89,339452.0
2018-03-19,6.875,6.88,6.62,6.68,304592.0
2018-03-20,6.76,6.935,6.7,6.75,711151.0
2018-03-21,6.835,7.23,6.805,7.015,626069.0
2018-03-22,6.88,6.965,6.705,6.82,336862.0
2018-03-23,6.89,7.01,6.665,6.71,308393.0
2018-03-26,6.775,6.785,6.57,6.725,248673.0
2018-03-27,6.755,6.875,6.465,6.51,217064.0
2018-03-28,6.5,6.505,6.12,6.14,371899.0
2018-03-29,6.16,6.39,6.13,6.28,296815.0
2018-04-02,6.23,6.275,6.03,6.105,203907.0
2018-04-03,6.13,6.16,6.005,6.09,237259.0
2018-04-04,5.965,6.075,5.895,6.045,184087.0
2018-04-05,6.055,6.33,6.045,6.15,532039.0
2018-04-06,6.105,6.285,6.075,6.23,365619.0
2018-04-09,6.365,6.445,6.275,6.295,197782.0
2018-04-10,6.44,6.765,6.36,6.65,478862.0
2018-04-11,6.75,6.945,6.675,6.69,516694.0
2018-04-12,6.67,6.89,6.58,6.86,179960.0
2018-04-13,6.87,6.925,6.7,6.765,363789.0
2018-04-16,6.74,6.78,6.5,6.545,458348.0
2018-04-17,6.435,6.77,6.355,6.72,401138.0
2018-04-18,6.88,7.065,6.77,7.045,645767.0
2018-04-19,7.165,7.44,7.115,7.33,886131.0
2018-04-20,7.275,7.315,7.135,7.27,374303.0
2018-04-23,7.19,7.495,7.03,7.445,473251.0
2018-04-24,7.445,7.77,7.41,7.505,462245.0
2018-04-25,7.465,7.81,7.39,7.745,370993.0
2018-04-26,7.825,7.855,7.735,7.835,398731.0
2018-04-27,7.76,7.91,7.715,7.735,150256.0
2018-04-30,7.675,7.85,7.56,7.76,339161.0
2018-05-01,7.705,7.755,7.515,7.605,250685.0
2018-05-02,7.585,7.8,7.57,7.78,338534.0
2018-05-03,7.7,7.78,7.505,7.525,193273.0
2018-05-04,7.5,7.535,7.19,7.31,487637.0
2018-05-07,7.385,7.58,7.29,7.33,403652.0
2018-05-08,7.315,7.32,6.91,7.085,756592.0
2018-05-09,6.76,6.87,6.415,6.46,1911242.0
2018-05-10,6.335,6.36,5.915,5.98,2156428.0
2018-05-11,5.955,6.14,5.84,6.13,1121733.0
2018-05-14,6.175,6.435,6.125,6.395,710700.0
2018-05-15,6.39,6.395,6.165,6.27,701383.0
2018-05-16,6.265,6.495,6.18,6.395,597749.0
2018-05-17,6.44,6.605,6.415,6.595,596691.0
2018-05-18,6.57,6.685,6.44,6.56,503557.0
2018-05-22,6.61,6.695,6.405,6.435,446199.0
2018-05-23,6.35,6.475,6.25,6.385,440989.0
2018-05-24,6.265,6.37,6.225,6.27,364716.0
2018-05-25,6.18,6.33,6.04,6.31,579882.0
2018-05-28,6.285,6.285,6.125,6.2,232313.0
2018-05-29,6.24,6.335,6.14,6.265,471833.0
2018-05-30,6.28,6.585,6.275,6.535,474465.0
2018-05-31,6.525,6.835,6.525,6.71,571847.0
2018-06-01,6.655,6.755,6.585,6.615,355832.0
2018-06-04,6.62,6.62,6.33,6.365,52900.0
2018-06-05,6.305,6.505,6.305,6.445,328559.0
2018-06-06,6.46,6.585,6.365,6.47,450199.0
2018-06-07,6.515,6.91,6.515,6.82,707114.0
2018-06-08,6.815,6.825,6.585,6.81,664384.0
2018-06-11,6.78,6.81,6.705,6.8,175558.0
2018-06-12,6.78,6.855,6.5,6.525,558770.0
2018-06-13,6.52,6.565,6.21,6.245,763659.0
2018-06-14,6.28,6.335,6.06,6.165,389145.0
2018-06-15,6.345,6.585,6.335,6.41,737358.0
2018-06-18,6.41,6.545,6.405,6.465,369107.0
2018-06-19,6.355,6.445,6.28,6.295,228071.0
2018-06-20,6.375,6.455,6.13,6.225,494012.0
2018-06-21,6.195,6.28,6.105,6.14,316599.0
2018-06-22,6.265,6.44,6.235,6.405,422608.0
2018-06-25,6.4,6.51,6.205,6.22,304406.0
2018-06-26,6.255,6.46,6.195,6.395,368946.0
2018-06-27,6.51,6.69,6.47,6.61,611550.0
2018-06-28,6.605,6.605,6.35,6.385,463510.0
2018-06-29,6.415,6.51,6.235,6.305,412932.0
2018-07-03,6.355,6.45,6.095,6.11,499204.0
2018-07-04,6.14,6.3,6.115,6.25,102322.0
2018-07-05,6.255,6.255,6.015,6.135,440737.0
2018-07-06,6.095,6.21,6.04,6.085,1178607.0
2018-07-09,6.075,6.1,5.92,5.98,741015.0
2018-07-10,6.055,6.45,6.03,6.41,1922816.0
2018-07-11,6.325,6.545,6.255,6.39,671051.0
2018-07-12,6.455,6.52,6.335,6.39,253663.0
2018-07-13,6.43,6.5,6.38,6.415,179181.0
2018-07-16,6.3,6.31,6.08,6.16,727612.0
2018-07-17,6.145,6.285,6.06,6.2,196837.0
2018-07-18,6.08,6.295,5.985,6.26,268936.0
2018-07-19,6.3,6.61,6.215,6.26,372628.0
2018-07-20,6.28,6.41,6.25,6.28,169014.0
2018-07-23,6.335,6.39,6.185,6.255,282096.0
2018-07-24,6.305,6.445,6.255,6.365,280633.0
2018-07-25,6.365,6.435,6.285,6.365,169114.0
2018-07-26,6.35,6.495,6.305,6.315,277872.0
2018-07-27,6.31,6.36,6.085,6.09,294935.0
2018-07-30,6.17,6.385,6.125,6.31,491973.0
2018-07-31,6.29,6.345,6.095,6.18,201172.0
2018-08-01,6.115,6.17,6.0,6.08,261674.0
2018-08-02,6.035,6.195,6.01,6.12,164161.0
2018-08-03,6.11,6.18,6.03,6.075,129500.0
2018-08-07,6.15,6.17,5.84,5.865,310973.0
2018-08-08,5.815,5.815,5.38,5.55,1148591.0
2018-08-09,5.505,5.555,5.385,5.465,654372.0
2018-08-10,5.485,5.665,5.45,5.545,503343.0
2018-08-13,5.545,5.625,5.48,5.61,800341.0
2018-08-14,5.675,5.735,5.645,5.695,487409.0
2018-08-15,5.615,5.7,5.5,5.675,590178.0
2018-08-16,5.7,5.745,5.615,5.72,513326.0
2018-08-17,5.75,5.76,5.66,5.71,340834.0
2018-08-20,5.705,5.78,5.7,5.735,279661.0
2018-08-21,5.76,5.865,5.745,5.835,246852.0
2018-08-22,5.895,6.07,5.88,6.015,253839.0
2018-08-23,5.995,6.105,5.98,6.085,158618.0
2018-08-24,6.155,6.34,6.155,6.21,298155.0
2018-08-27,6.22,6.315,6.19,6.235,171976.0
2018-08-28,6.245,6.285,6.215,6.22,193911.0
2018-08-29,6.265,6.38,6.24,6.335,354596.0
2018-08-30,6.35,6.415,6.0,6.18,461339.0
2018-08-31,6.15,6.16,6.035,6.095,292431.0
2018-09-04,6.145,6.22,5.865,5.905,456216.0
2018-09-05,5.86,5.86,5.495,5.635,407369.0
2018-09-06,5.625,5.655,5.39,5.465,385412.0
2018-09-07,5.415,5.655,5.335,5.625,338408.0
2018-09-10,5.71,5.81,5.625,5.675,327518.0
2018-09-11,5.665,5.84,5.55,5.79,371259.0
2018-09-12,5.845,5.905,5.71,5.785,267231.0
2018-09-13,5.755,5.765,5.565,5.645,285017.0
2018-09-14,5.645,5.745,5.45,5.48,284226.0
2018-09-17,5.505,5.565,5.315,5.345,256546.0
2018-09-18,5.395,5.405,5.19,5.365,398895.0
2018-09-19,5.365,5.8,5.355,5.76,446411.0
2018-09-20,5.765,5.82,5.615,5.73,198141.0
2018-09-21,5.745,5.755,5.605,5.635,117517.0
2018-09-24,5.695,6.03,5.695,6.02,289678.0
2018-09-25,6.095,6.125,5.96,6.06,167340.0
2018-09-26,6.015,6.085,5.815,5.865,170467.0
2018-09-27,5.895,6.035,5.825,5.95,218613.0
2018-09-28,6.05,6.42,5.995,6.405,594881.0
2018-10-01,6.47,6.705,6.305,6.51,396206.0
2018-10-02,6.505,6.53,6.165,6.22,246333.0
2018-10-03,6.25,6.365,6.11,6.3,137409.0
2018-10-04,6.265,6.45,5.915,5.945,206023.0
2018-10-05,5.935,5.98,5.78,5.895,151959.0
2018-10-09,5.87,5.99,5.765,5.96,165660.0
2018-10-10,5.925,5.955,5.81,5.855,371351.0
2018-10-11,5.81,5.85,5.61,5.675,247023.0
2018-10-12,5.75,5.77,5.575,5.645,136396.0
2018-10-15,6.145,6.185,5.56,5.565,179999.0
2018-10-16,5.59,5.655,5.455,5.585,218828.0
2018-10-17,5.56,5.565,5.37,5.395,435293.0
2018-10-18,5.335,5.335,5.01,5.105,840189.0
2018-10-19,5.145,5.23,5.06,5.065,228028.0
2018-10-22,5.04,5.17,4.95,4.955,433272.0
2018-10-23,4.78,4.79,4.605,4.72,470476.0
2018-10-24,4.775,4.9,4.335,4.39,538399.0
2018-10-25,4.405,4.57,4.33,4.46,376663.0
2018-10-26,4.405,4.46,4.295,4.37,395899.0
2018-10-29,4.545,4.545,4.025,4.13,456833.0
2018-10-30,4.08,4.175,3.995,4.105,383347.0
2018-10-31,4.15,4.33,3.96,4.07,383685.0
2018-11-01,4.085,4.27,4.045,4.265,384681.0
2018-11-02,4.28,4.31,4.1,4.165,324163.0
2018-11-05,4.2,4.51,4.2,4.435,377071.0
2018-11-06,4.46,4.54,4.295,4.36,247349.0
2018-11-07,4.41,4.42,4.135,4.245,243416.0
2018-11-08,4.25,4.25,4.015,4.075,371364.0
2018-11-09,3.665,3.865,3.42,3.55,1597420.0
2018-11-12,3.57,3.78,3.245,3.3,866041.0
2018-11-13,3.295,3.435,3.175,3.245,919287.0
2018-11-14,3.31,3.465,3.285,3.415,931121.0
2018-11-15,3.405,3.535,3.38,3.465,509966.0
2018-11-16,3.515,3.57,3.27,3.49,496002.0
2018-11-19,3.505,3.57,3.4,3.52,361457.0
2018-11-20,3.43,3.435,3.3,3.34,267000.0
2018-11-21,3.38,3.525,3.375,3.435,292250.0
2018-11-22,3.43,3.51,3.3,3.46,75547.0
2018-11-23,3.38,3.405,3.245,3.31,352523.0
2018-11-26,3.325,3.39,3.16,3.19,309215.0
2018-11-27,3.185,3.21,3.09,3.105,444958.0
2018-11-28,3.11,3.155,2.985,3.07,458469.0
2018-11-29,3.045,3.16,3.01,3.095,382943.0
2018-11-30,3.055,3.145,2.94,3.075,628532.0
2018-12-03,3.175,3.415,3.175,3.325,557049.0
2018-12-04,3.345,3.345,2.9,2.99,1148830.0
2018-12-05,3.015,3.015,2.885,2.965,470884.0
2018-12-06,2.87,2.96,2.855,2.92,728631.0
2018-12-07,2.97,3.095,2.865,2.945,555399.0
2018-12-10,2.955,2.955,2.73,2.775,548583.0
2018-12-11,2.82,2.85,2.735,2.78,524167.0
2018-12-12,2.825,2.93,2.8,2.865,462315.0
2018-12-13,2.74,2.88,2.715,2.875,356934.0
2018-12-14,2.76,3.025,2.72,2.84,1151706.0
2018-12-17,2.845,2.875,2.67,2.68,548662.0
2018-12-18,2.675,2.705,2.59,2.6,499663.0
2018-12-19,2.635,2.76,2.555,2.625,713169.0
2018-12-20,2.575,2.675,2.555,2.575,650830.0
2018-12-21,2.58,2.6,2.47,2.55,1072323.0
2018-12-24,2.53,2.54,2.435,2.465,310480.0
2018-12-27,2.65,2.65,2.47,2.49,614322.0
2018-12-28,2.51,2.975,2.51,2.875,1063508.0
2018-12-31,2.915,3.07,2.89,3.04,663519.0
2019-01-02,2.995,3.175,2.91,3.08,800581.0
2019-01-03,3.115,3.465,3.09,3.345,1364383.0
2019-01-04,3.46,3.545,3.345,3.52,692571.0
2019-01-07,3.555,3.66,3.48,3.565,624322.0
2019-01-08,3.62,3.63,3.375,3.51,725638.0
2019-01-09,3.545,3.74,3.515,3.685,620246.0
2019-01-10,3.66,3.77,3.605,3.7,393569.0
2019-01-11,3.67,3.74,3.575,3.65,317046.0
2019-01-14,3.6,3.65,3.52,3.565,256288.0
2019-01-15,3.59,3.68,3.55,3.575,185615.0
2019-01-16,3.575,3.615,3.5,3.595,158325.0
2019-01-17,3.545,3.665,3.485,3.62,204899.0
2019-01-18,3.61,3.87,3.61,3.735,416937.0
2019-01-21,3.795,3.88,3.735,3.865,76527.0
2019-01-22,3.83,3.855,3.605,3.62,237237.0
2019-01-23,3.655,3.675,3.485,3.595,520392.0
2019-01-24,3.57,3.71,3.57,3.605,157308.0
2019-01-25,3.64,3.685,3.57,3.58,359829.0
2019-01-28,3.53,3.535,3.355,3.415,384009.0
2019-01-29,3.435,3.565,3.42,3.485,317798.0
2019-01-30,3.53,3.55,3.475,3.52,264901.0
2019-01-31,3.54,3.54,3.245,3.28,667931.0
2019-02-01,3.295,3.41,3.25,3.39,386572.0
2019-02-04,3.345,3.52,3.27,3.49,430434.0
2019-02-05,3.475,3.475,3.38,3.435,214454.0
2019-02-06,3.415,3.58,3.375,3.45,392811.0
2019-02-07,3.435,3.435,3.28,3.335,286268.0
2019-02-08,3.37,3.37,3.165,3.19,425224.0
2019-02-11,3.155,3.34,3.11,3.29,406653.0
2019-02-12,3.41,3.47,3.355,3.465,463486.0
2019-02-13,3.49,3.78,3.465,3.685,582751.0
2019-02-14,3.67,3.77,3.625,3.76,331629.0
2019-02-15,3.745,4.125,3.745,4.105,3925271.0
2019-02-19,4.185,4.185,3.985,4.035,416947.0
2019-02-20,4.025,4.115,3.96,4.06,323357.0
2019-02-21,4.04,4.08,3.94,4.03,324280.0
2019-02-22,4.065,4.115,3.985,4.05,317931.0
2019-02-25,4.0,4.105,4.0,4.1,227406.0
2019-02-26,4.1,4.22,4.045,4.055,299478.0
2019-02-27,4.08,4.155,3.96,3.99,440311.0
2019-02-28,3.97,4.025,3.755,3.8,368746.0
2019-03-01,3.81,3.98,3.8,3.9,448885.0
2019-03-04,3.945,3.97,3.705,3.85,400136.0
2019-03-05,3.87,3.895,3.765,3.77,191436.0
2019-03-06,3.76,3.8,3.655,3.775,386914.0
2019-03-07,3.7,3.7,3.245,3.395,895510.0
2019-03-08,3.175,3.21,3.01,3.135,1050463.0
2019-03-11,3.145,3.195,3.06,3.08,443951.0
2019-03-12,3.105,3.11,3.02,3.085,431967.0
2019-03-13,3.11,3.21,3.09,3.13,670143.0
2019-03-14,3.135,3.195,3.07,3.08,258903.0
2019-03-15,3.1,3.115,3.005,3.025,344343.0
2019-03-18,3.045,3.21,3.005,3.17,418549.0
2019-03-19,3.19,3.275,3.135,3.195,454952.0
2019-03-20,3.21,3.41,3.125,3.315,442431.0
2019-03-21,3.31,3.455,3.26,3.38,418603.0
2019-03-22,3.35,3.35,3.19,3.23,384128.0
2019-03-25,3.19,3.225,3.11,3.14,261474.0
2019-03-26,3.24,3.3,3.175,3.195,235745.0
2019-03-27,3.19,3.215,3.05,3.085,252393.0
2019-03-28,3.06,3.075,2.98,3.015,277349.0
2019-03-29,3.07,3.07,2.95,3.015,489310.0
2019-04-01,3.05,3.32,3.05,3.27,544248.0
2019-04-02,3.295,3.325,3.19,3.27,293645.0
2019-04-03,3.275,3.295,3.145,3.165,419450.0
2019-04-04,3.16,3.24,3.08,3.195,304467.0
2019-04-05,3.21,3.34,3.195,3.325,579912.0
2019-04-08,3.345,3.515,3.34,3.505,285227.0
2019-04-09,3.49,3.575,3.42,3.51,255614.0
2019-04-10,3.53,3.66,3.51,3.61,219760.0
2019-04-11,3.575,3.765,3.545,3.585,338342.0
2019-04-12,3.705,3.725,3.575,3.695,334234.0
2019-04-15,3.67,3.685,3.585,3.605,268962.0
2019-04-16,3.625,3.685,3.5,3.66,255882.0
2019-04-17,3.685,3.855,3.64,3.825,526707.0
2019-04-18,3.86,3.925,3.785,3.84,332595.0
2019-04-22,3.875,4.015,3.86,3.935,383631.0
2019-04-23,3.94,4.03,3.87,3.95,339363.0
2019-04-24,3.935,3.96,3.8,3.83,274435.0
2019-04-25,3.805,3.85,3.735,3.765,313726.0
2019-04-26,3.705,3.725,3.6,3.62,249544.0
2019-04-29,3.62,3.88,3.585,3.865,457254.0
2019-04-30,3.875,3.875,3.725,3.775,128938.0
2019-05-01,3.775,3.775,3.565,3.58,363825.0
2019-05-02,3.52,3.555,3.415,3.52,260329.0
2019-05-03,3.545,3.685,3.49,3.665,182697.0
2019-05-06,3.57,3.7,3.51,3.685,375520.0
2019-05-07,3.61,3.765,3.52,3.56,423082.0
2019-05-08,3.575,3.915,3.51,3.54,800495.0
2019-05-09,3.635,3.88,3.54,3.645,986655.0
2019-05-10,3.705,4.015,3.64,3.99,689435.0
2019-05-13,3.975,4.005,3.74,3.775,284678.0
2019-05-14,3.825,3.955,3.77,3.885,279055.0
2019-05-15,3.825,3.92,3.715,3.865,216813.0
2019-05-16,3.92,4.005,3.865,3.915,256585.0
2019-05-17,3.875,3.915,3.795,3.865,343536.0
2019-05-21,3.87,3.915,3.8,3.88,215611.0
2019-05-22,3.815,3.855,3.685,3.705,303294.0
2019-05-23,3.605,3.63,3.355,3.365,763784.0
2019-05-24,3.405,3.415,3.27,3.33,295221.0
2019-05-27,3.325,3.385,3.315,3.38,154472.0
2019-05-28,3.39,3.39,3.29,3.325,356131.0
2019-05-29,3.265,3.395,3.245,3.33,462657.0
2019-05-30,3.365,3.38,3.21,3.235,583558.0
2019-05-31,3.14,3.18,3.075,3.115,298073.0
2019-06-03,3.165,3.27,3.04,3.075,534344.0
2019-06-04,3.105,3.16,3.025,3.065,306779.0
2019-06-05,3.025,3.05,2.885,2.915,407026.0
2019-06-06,2.925,3.015,2.83,2.985,680751.0
2019-06-07,2.97,2.985,2.91,2.92,190297.0
2019-06-10,2.915,2.92,2.71,2.745,564912.0
2019-06-11,2.755,2.78,2.695,2.745,286803.0
2019-06-12,2.69,2.71,2.555,2.585,873809.0
2019-06-13,2.66,2.7,2.595,2.61,475977.0
2019-06-14,2.62,2.62,2.455,2.505,471613.0
2019-06-17,2.495,2.61,2.455,2.605,196424.0
2019-06-18,2.63,2.745,2.61,2.73,291022.0
2019-06-19,2.73,2.73,2.62,2.635,198900.0
2019-06-20,2.72,2.785,2.675,2.72,301957.0
2019-06-21,2.725,2.725,2.635,2.65,299290.0
2019-06-24,2.66,2.67,2.58,2.64,301502.0
2019-06-25,2.63,2.665,2.6,2.65,231009.0
2019-06-26,2.69,2.845,2.655,2.81,448060.0
2019-06-27,2.81,2.825,2.58,2.665,378622.0
2019-06-28,2.83,2.97,2.735,2.765,1250219.0
2019-07-02,2.775,2.78,2.59,2.675,1043215.0
2019-07-03,2.7,2.72,2.625,2.705,413903.0
2019-07-04,2.69,2.82,2.645,2.765,177340.0
2019-07-05,2.76,2.97,2.72,2.915,349518.0
2019-07-08,2.89,2.965,2.89,2.91,315940.0
2019-07-09,2.9,2.9,2.85,2.875,465220.0
2019-07-10,2.92,3.12,2.895,3.04,518997.0
2019-07-11,3.05,3.06,2.94,3.025,250902.0
2019-07-12,3.02,3.08,2.975,3.05,178557.0
2019-07-15,3.055,3.21,3.035,3.165,287817.0
2019-07-16,3.16,3.16,3.0,3.05,320989.0
2019-07-17,3.05,3.085,2.89,2.91,470435.0
2019-07-18,2.86,2.86,2.785,2.83,246463.0
2019-07-19,2.835,2.885,2.8,2.845,178546.0
2019-07-22,2.85,2.89,2.835,2.845,212417.0
2019-07-23,2.855,2.885,2.815,2.855,352721.0
2019-07-24,2.83,2.91,2.795,2.86,306853.0
2019-07-25,2.885,2.905,2.79,2.82,165559.0
2019-07-26,2.825,2.885,2.8,2.83,195559.0
2019-07-29,2.83,2.885,2.785,2.835,139878.0
2019-07-30,2.825,3.205,2.785,3.16,687030.0
2019-07-31,3.175,3.45,3.165,3.36,684922.0
2019-08-01,3.325,3.33,3.16,3.24,411834.0
2019-08-02,3.28,3.28,3.13,3.14,191756.0
2019-08-06,2.98,3.105,2.89,2.95,242640.0
2019-08-07,2.86,2.885,2.67,2.745,715023.0
2019-08-08,2.56,2.775,2.535,2.58,913837.0
2019-08-09,2.66,2.72,2.54,2.7,389855.0
2019-08-12,2.685,2.69,2.545,2.58,451638.0
2019-08-13,2.58,2.68,2.545,2.61,333530.0
2019-08-14,2.535,2.58,2.36,2.365,883680.0
2019-08-15,2.35,2.395,2.29,2.335,521403.0
2019-08-16,2.365,2.44,2.36,2.425,342924.0
2019-08-19,2.47,2.5,2.445,2.495,250962.0
2019-08-20,2.47,2.595,2.445,2.56,187301.0
2019-08-21,2.59,2.665,2.53,2.575,206332.0
2019-08-22,2.575,2.635,2.525,2.55,185718.0
2019-08-23,2.505,2.54,2.37,2.395,263754.0
2019-08-26,2.435,2.445,2.305,2.315,182033.0
2019-08-27,2.355,2.355,2.225,2.25,289141.0
2019-08-28,2.295,2.405,2.26,2.38,395133.0
2019-08-29,2.41,2.47,2.35,2.455,668550.0
2019-08-30,2.44,2.44,2.335,2.4,290373.0
2019-09-03,2.355,2.395,2.32,2.38,191322.0
2019-09-04,2.415,2.605,2.39,2.49,371667.0
2019-09-05,2.525,2.67,2.5,2.65,346525.0
2019-09-06,2.635,2.735,2.595,2.695,246691.0
2019-09-09,2.745,2.795,2.7,2.76,373477.0
2019-09-10,2.765,2.935,2.745,2.88,275429.0
2019-09-11,2.905,3.015,2.775,2.8,413600.0
2019-09-12,2.74,2.97,2.7,2.945,292148.0
2019-09-13,2.965,3.025,2.905,3.005,191202.0
2019-09-16,3.325,3.44,3.215,3.38,852095.0
2019-09-17,3.345,3.36,3.195,3.225,323241.0
2019-09-18,3.175,3.215,3.07,3.2,38295.0
2019-09-19,3.22,3.285,3.125,3.14,189619.0
2019-09-20,3.17,3.195,3.095,3.135,143450.0
2019-09-23,3.085,3.17,3.07,3.12,88396.0
2019-09-24,3.065,3.075,2.88,2.905,339723.0
2019-09-25,2.88,2.97,2.85,2.935,204620.0
2019-09-26,2.91,2.915,2.83,2.84,169012.0
2019-09-27,2.785,2.885,2.775,2.8,135916.0
2019-09-30,2.785,2.82,2.715,2.725,197304.0
2019-10-01,2.745,2.765,2.53,2.535,255594.0
2019-10-02,2.53,2.55,2.41,2.415,295212.0
2019-10-03,2.39,2.42,2.345,2.39,416719.0
2019-10-04,2.405,2.43,2.33,2.36,204934.0
2019-10-07,2.36,2.365,2.285,2.35,407477.0
2019-10-08,2.305,2.315,2.17,2.19,527503.0
2019-10-09,2.23,2.27,2.17,2.22,575788.0
2019-10-10,2.24,2.27,2.19,2.255,317186.0
2019-10-11,2.285,2.37,2.285,2.325,299262.0
2019-10-15,2.305,2.405,2.285,2.36,213670.0
2019-10-16,2.36,2.43,2.315,2.36,1435353.0
2019-10-17,2.335,2.4,2.305,2.335,209561.0
2019-10-18,2.35,2.35,2.22,2.235,422492.0
2019-10-21,2.225,2.295,2.195,2.235,299991.0
2019-10-22,2.25,2.28,2.18,2.23,338729.0
2019-10-23,2.22,2.255,2.17,2.25,580930.0
2019-10-24,2.285,2.305,2.2,2.235,271373.0
2019-10-25,2.22,2.255,2.18,2.25,247021.0
2019-10-28,2.245,2.32,2.245,2.265,585592.0
2019-10-29,2.25,2.325,2.215,2.285,344412.0
2019-10-30,2.31,2.31,2.205,2.225,163226.0
2019-10-31,2.215,2.235,2.08,2.175,472037.0
2019-11-01,2.155,2.26,2.155,2.24,343921.0
2019-11-04,2.295,2.435,2.275,2.43,635154.0
2019-11-05,2.445,2.52,2.44,2.45,271775.0
2019-11-06,2.435,2.475,2.375,2.39,189872.0
2019-11-07,2.425,2.665,2.395,2.66,781269.0
2019-11-08,2.63,2.775,2.57,2.695,341598.0
2019-11-11,2.64,2.725,2.61,2.655,547209.0
2019-11-12,2.675,2.775,2.645,2.66,498453.0
2019-11-13,2.66,2.69,2.585,2.6,297089.0
2019-11-14,2.585,2.64,2.52,2.53,355523.0
2019-11-15,2.55,2.675,2.54,2.605,549840.0
2019-11-18,2.425,2.58,2.425,2.525,293260.0
2019-11-19,2.505,2.505,2.395,2.465,369396.0
2019-11-20,2.47,2.535,2.405,2.505,362655.0
2019-11-21,2.52,2.62,2.5,2.6,378927.0
2019-11-22,2.615,2.675,2.565,2.62,265493.0
2019-11-25,2.62,2.65,2.58,2.635,349643.0
2019-11-26,2.645,2.65,2.59,2.635,266040.0
2019-11-27,2.63,2.67,2.58,2.665,176275.0
2019-11-28,2.665,2.665,2.61,2.635,65968.0
2019-11-29,2.585,2.605,2.515,2.58,180304.0
2019-12-02,2.58,2.61,2.46,2.53,262743.0
2019-12-03,2.485,2.5,2.41,2.485,474783.0
2019-12-04,2.515,2.675,2.515,2.645,681374.0
2019-12-05,2.675,2.815,2.675,2.745,324386.0
2019-12-06,2.66,2.88,2.66,2.855,285946.0
2019-12-09,2.84,2.885,2.8,2.83,218101.0
2019-12-10,2.815,2.87,2.815,2.835,273138.0
2019-12-11,2.835,2.865,2.77,2.805,121297.0
2019-12-12,2.81,3.035,2.78,3.005,535356.0
2019-12-13,3.03,3.21,2.98,3.145,774096.0
2019-12-16,3.225,3.305,3.225,3.285,585900.0
2019-12-17,3.325,3.345,3.28,3.32,278537.0
2019-12-18,3.3,3.335,3.245,3.27,349337.0
2019-12-19,3.26,3.285,3.175,3.23,342482.0
2019-12-20,3.215,3.245,3.115,3.12,305673.0
2019-12-23,3.125,3.16,3.07,3.155,560750.0
2019-12-24,3.165,3.3,3.16,3.23,183864.0
2019-12-27,3.255,3.285,3.145,3.16,227183.0
2019-12-30,3.165,3.245,3.155,3.19,208428.0
2019-12-31,3.16,3.245,3.135,3.19,244818.0
2020-01-02,3.235,3.325,3.095,3.1,344995.0
2020-01-03,3.175,3.21,3.11,3.135,247129.0
2020-01-06,3.14,3.19,3.105,3.135,1497754.0
2020-01-07,3.135,3.19,3.09,3.175,298549.0
2020-01-08,3.14,3.2,2.995,3.05,468483.0
2020-01-09,3.045,3.125,2.9,3.085,330013.0
2020-01-10,3.08,3.08,2.985,3.03,216954.0
2020-01-13,2.995,3.02,2.91,2.975,230483.0
2020-01-14,2.975,3.0,2.93,2.995,1338287.0
2020-01-15,2.97,3.04,2.95,3.01,366984.0
2020-01-16,3.035,3.2,3.025,3.155,630609.0
2020-01-17,3.235,3.24,3.075,3.15,462716.0
2020-01-20,3.085,3.155,3.05,3.115,133050.0
2020-01-21,3.065,3.09,2.91,3.0,541117.0
2020-01-22,2.945,3.015,2.865,2.91,475134.0
2020-01-23,2.87,2.87,2.75,2.83,503385.0
2020-01-24,2.835,2.835,2.705,2.765,447661.0
2020-01-27,2.67,2.75,2.615,2.665,518777.0
2020-01-28,2.7,2.735,2.645,2.69,324453.0
2020-01-29,2.715,2.735,2.635,2.665,305274.0
2020-01-30,2.615,2.69,2.575,2.63,349820.0
2020-01-31,2.595,2.635,2.525,2.555,455059.0
2020-02-03,2.555,2.57,2.465,2.505,411305.0
2020-02-04,2.58,2.605,2.385,2.4,627471.0
2020-02-05,2.495,2.635,2.49,2.545,946224.0
2020-02-06,2.535,2.565,2.455,2.49,212120.0
2020-02-07,2.44,2.445,2.37,2.4,255982.0
2020-02-10,2.39,2.39,2.345,2.36,143941.0
2020-02-11,2.415,2.435,2.36,2.36,317724.0
2020-02-12,2.515,2.515,2.305,2.33,409860.0
2020-02-13,2.325,2.34,2.25,2.265,452993.0
2020-02-14,2.275,2.3,2.17,2.195,418240.0
2020-02-18,2.175,2.18,2.125,2.17,235614.0
2020-02-19,2.195,2.33,2.17,2.31,1147637.0
2020-02-20,2.325,2.335,2.27,2.275,279631.0
2020-02-21,2.245,2.25,2.195,2.2,179384.0
2020-02-24,2.12,2.125,2.035,2.055,365452.0
2020-02-25,2.055,2.075,1.91,1.97,619162.0
2020-02-26,1.96,2.03,1.92,1.925,300279.0
2020-02-27,1.865,1.87,1.725,1.81,326279.0
2020-02-28,1.7,1.81,1.69,1.81,339125.0
2020-03-02,1.865,1.865,1.695,1.82,367500.0
2020-03-03,1.84,1.84,1.74,1.74,506593.0
2020-03-04,1.785,1.79,1.56,1.585,958753.0
2020-03-05,1.575,1.575,1.34,1.365,1211605.0
2020-03-06,1.23,1.345,1.145,1.235,1494341.0
2020-03-09,0.845,0.97,0.7,0.7,1461016.0
2020-03-10,0.825,0.83,0.595,0.68,1595885.0
2020-03-11,0.7,0.775,0.595,0.625,1164570.0
2020-03-12,0.575,0.7,0.535,0.56,860780.0
2020-03-13,0.61,0.645,0.555,0.63,563250.0
2020-03-16,0.565,0.595,0.465,0.505,747984.0
2020-03-17,0.5,0.585,0.485,0.495,733842.0
2020-03-18,0.475,0.51,0.345,0.415,1109558.0
2020-03-19,0.425,0.5,0.41,0.425,463135.0
2020-03-20,0.445,0.53,0.43,0.435,821367.0
2020-03-23,0.43,0.47,0.405,0.44,410007.0
2020-03-24,0.495,0.51,0.455,0.49,420650.0
2020-03-25,0.52,0.61,0.455,0.515,786013.0
2020-03-26,0.52,0.585,0.485,0.5,713501.0
2020-03-27,0.485,0.485,0.39,0.41,559137.0
2020-03-30,0.415,0.445,0.37,0.415,675686.0
2020-03-31,0.43,0.48,0.425,0.48,765017.0
2020-04-01,0.455,0.46,0.405,0.43,492022.0
2020-04-02,0.455,0.625,0.44,0.51,1445081.0
2020-04-03,0.575,0.575,0.45,0.51,1461403.0
2020-04-06,0.495,0.535,0.475,0.525,722831.0
2020-04-07,0.555,0.59,0.52,0.54,709355.0
2020-04-08,0.55,0.585,0.525,0.575,516425.0
2020-04-09,0.61,0.675,0.55,0.59,1190921.0
2020-04-13,0.61,0.615,0.535,0.55,453401.0
2020-04-14,0.55,0.565,0.51,0.525,391391.0
2020-04-15,0.485,0.52,0.465,0.5,420833.0
2020-04-16,0.51,0.535,0.505,0.505,322754.0
2020-04-17,0.51,0.57,0.5,0.54,303523.0
2020-04-20,0.485,0.57,0.485,0.55,381327.0
2020-04-21,0.505,0.575,0.505,0.575,226422.0
2020-04-22,0.6,0.625,0.595,0.595,412698.0
2020-04-23,0.635,0.79,0.635,0.775,679576.0
2020-04-24,0.775,0.83,0.675,0.73,658483.0
2020-04-27,0.705,0.73,0.665,0.71,329302.0
2020-04-28,0.725,0.775,0.71,0.765,456251.0
2020-04-29,0.815,0.845,0.8,0.83,566115.0
2020-04-30,0.875,0.89,0.785,0.805,815616.0
2020-05-01,0.81,0.815,0.69,0.74,564057.0
2020-05-04,0.725,0.785,0.705,0.75,537763.0
2020-05-05,0.8,0.87,0.78,0.805,609410.0
2020-05-06,0.815,0.825,0.76,0.78,520812.0
2020-05-07,0.81,0.815,0.74,0.77,286406.0
2020-05-08,0.8,0.805,0.76,0.805,257187.0
2020-05-11,0.8,0.805,0.755,0.76,234232.0
2020-05-12,0.77,0.82,0.76,0.76,369632.0
2020-05-13,0.74,0.74,0.675,0.685,584428.0
2020-05-14,0.67,0.755,0.605,0.67,394526.0
2020-05-15,0.75,0.75,0.65,0.69,340049.0
2020-05-19,0.72,0.75,0.71,0.715,337605.0
2020-05-20,0.735,0.795,0.73,0.765,351002.0
2020-05-21,0.79,0.805,0.73,0.775,174383.0
2020-05-22,0.755,0.755,0.725,0.74,150537.0
2020-05-25,0.73,0.765,0.715,0.74,143828.0
2020-05-26,0.74,0.775,0.73,0.76,381532.0
2020-05-27,0.74,0.785,0.72,0.755,345385.0
2020-05-28,0.73,0.74,0.72,0.72,353897.0
2020-05-29,0.7,0.72,0.675,0.68,421406.0
2020-06-01,0.675,0.715,0.675,0.685,242265.0
2020-06-02,0.705,0.735,0.695,0.735,492535.0
2020-06-03,0.735,0.735,0.665,0.685,863390.0
2020-06-04,0.715,0.715,0.65,0.71,823641.0
2020-06-05,0.725,0.98,0.72,0.915,1860307.0
2020-06-08,1.025,1.17,0.975,1.145,1654532.0
2020-06-09,1.1,1.12,0.98,1.01,1362021.0
2020-06-10,0.98,0.98,0.87,0.89,1129754.0
2020-06-11,0.715,0.815,0.705,0.745,1004280.0
2020-06-12,0.785,0.815,0.725,0.76,770242.0
2020-06-15,0.72,0.76,0.7,0.72,716633.0
2020-06-16,0.785,0.785,0.69,0.695,871673.0
2020-06-17,0.695,0.705,0.63,0.63,701684.0
2020-06-18,0.625,0.675,0.62,0.635,540199.0
2020-06-19,0.655,0.705,0.65,0.665,652915.0
2020-06-22,0.67,0.7,0.64,0.68,479805.0
2020-06-23,0.69,0.73,0.685,0.7,528470.0
2020-06-24,0.685,0.695,0.64,0.665,663298.0
2020-06-25,0.635,0.675,0.625,0.66,534945.0
2020-06-26,0.645,0.675,0.625,0.64,659783.0
2020-06-29,0.64,0.67,0.64,0.65,454631.0
2020-06-30,0.645,0.675,0.625,0.675,581707.0
2020-07-02,0.665,0.73,0.665,0.695,666131.0
2020-07-03,0.68,0.71,0.655,0.705,65132.0
2020-07-06,0.71,0.72,0.68,0.71,510222.0
2020-07-07,0.705,0.75,0.7,0.725,417467.0
2020-07-08,0.73,0.735,0.69,0.715,225304.0
2020-07-09,0.715,0.725,0.675,0.685,215304.0
2020-07-10,0.685,0.73,0.655,0.72,678402.0
2020-07-13,0.73,0.73,0.675,0.675,358184.0
2020-07-14,0.675,0.69,0.65,0.68,671346.0
2020-07-15,0.74,0.74,0.695,0.72,867769.0
2020-07-16,0.71,0.75,0.705,0.72,408988.0
2020-07-17,0.73,0.76,0.71,0.73,323604.0
2020-07-20,0.725,0.74,0.705,0.725,224314.0
2020-07-21,0.735,0.845,0.73,0.79,805772.0
2020-07-22,0.775,0.785,0.76,0.78,314311.0
2020-07-23,0.81,0.84,0.785,0.805,631072.0
2020-07-24,0.805,0.82,0.785,0.8,281531.0
2020-07-27,0.815,0.815,0.775,0.8,167216.0
2020-07-28,0.795,0.81,0.785,0.79,166613.0
2020-07-29,0.79,0.845,0.78,0.835,350116.0
2020-07-30,0.82,0.82,0.775,0.805,273792.0
2020-07-31,0.79,0.825,0.78,0.795,196566.0
2020-08-04,0.8,0.86,0.8,0.845,557371.0
2020-08-05,0.895,0.955,0.855,0.88,679746.0
2020-08-06,0.925,0.93,0.87,0.915,575749.0
2020-08-07,0.92,1.035,0.91,1.01,696480.0
2020-08-10,1.035,1.14,1.035,1.08,694782.0
2020-08-11,1.145,1.15,1.045,1.06,652772.0
2020-08-12,1.065,1.175,1.065,1.17,849616.0
2020-08-13,1.16,1.165,1.09,1.1,505689.0
2020-08-14,1.09,1.33,1.085,1.31,1335540.0
2020-08-17,1.34,1.545,1.31,1.365,1306378.0
2020-08-18,1.38,1.435,1.285,1.31,930222.0
2020-08-19,1.31,1.34,1.28,1.335,482668.0
2020-08-20,1.325,1.365,1.255,1.31,359222.0
2020-08-21,1.3,1.305,1.15,1.2,627132.0
2020-08-24,1.205,1.265,1.175,1.215,441768.0
2020-08-25,1.235,1.26,1.19,1.24,277143.0
2020-08-26,1.24,1.255,1.16,1.19,429438.0
2020-08-27,1.18,1.19,1.095,1.11,401590.0
2020-08-28,1.115,1.135,1.09,1.12,263935.0
2020-08-31,1.12,1.135,1.085,1.12,259948.0
2020-09-01,1.115,1.16,1.1,1.135,493201.0
2020-09-02,1.135,1.14,1.05,1.09,538741.0
2020-09-03,1.08,1.12,1.05,1.095,198130.0
2020-09-04,1.09,1.135,1.02,1.065,327887.0
2020-09-08,1.02,1.025,0.955,0.995,298918.0
2020-09-09,0.99,1.025,0.98,1.0,300167.0
2020-09-10,0.985,1.015,0.975,0.99,230070.0
2020-09-11,0.975,0.995,0.95,0.955,223139.0
2020-09-14,0.96,0.965,0.925,0.935,392752.0
2020-09-15,0.95,1.01,0.94,0.955,354520.0
2020-09-16,0.97,1.075,0.96,1.065,612530.0
2020-09-17,1.05,1.09,1.01,1.065,357640.0
2020-09-18,1.045,1.06,0.995,1.01,762171.0
2020-09-21,0.98,0.98,0.93,0.95,293415.0
2020-09-22,0.96,0.98,0.94,0.97,174887.0
2020-09-23,0.975,1.01,0.97,0.97,297886.0
2020-09-24,0.975,0.98,0.935,0.945,252261.0
2020-09-25,0.93,0.95,0.885,0.94,451410.0
2020-09-28,0.955,0.975,0.925,0.945,245045.0
2020-09-29,0.94,0.94,0.885,0.905,247304.0
2020-09-30,0.905,0.935,0.855,0.88,527132.0
2020-10-01,0.875,0.895,0.85,0.885,279612.0
2020-10-02,0.865,0.895,0.83,0.87,492316.0
2020-10-05,0.91,0.935,0.855,0.93,554061.0
2020-10-06,0.935,1.0,0.895,0.9,234645.0
2020-10-07,0.91,0.955,0.895,0.955,236220.0
2020-10-08,0.995,1.095,0.96,1.065,333350.0
2020-10-09,1.08,1.08,1.005,1.06,360746.0
2020-10-13,1.035,1.07,1.01,1.035,713802.0
2020-10-14,1.025,1.09,1.015,1.065,469286.0
2020-10-15,1.015,1.08,0.985,1.045,613941.0
2020-10-16,1.09,1.135,1.04,1.05,502484.0
2020-10-19,1.05,1.075,1.02,1.035,211743.0
2020-10-20,1.04,1.105,1.02,1.09,389971.0
2020-10-21,1.08,1.13,1.065,1.085,339033.0
2020-10-22,1.075,1.13,1.06,1.12,330469.0
2020-10-23,1.115,1.14,1.1,1.14,141539.0
2020-10-26,1.115,1.115,1.055,1.065,296340.0
2020-10-27,1.065,1.085,1.05,1.065,177930.0
2020-10-28,1.015,1.03,0.955,0.96,288104.0
2020-10-29,0.925,0.975,0.905,0.965,180717.0
2020-10-30,0.94,0.99,0.925,0.95,133416.0
2020-11-02,0.95,0.98,0.92,0.95,213255.0
2020-11-03,0.965,1.005,0.95,0.975,176142.0
2020-11-04,0.97,0.995,0.945,0.995,135738.0
2020-11-05,0.975,1.035,0.975,1.025,139997.0
2020-11-06,1.075,1.215,1.035,1.18,786712.0
2020-11-09,1.215,1.355,1.205,1.29,610209.0
2020-11-10,1.29,1.42,1.25,1.36,632344.0
2020-11-11,1.405,1.435,1.275,1.32,574852.0
2020-11-12,1.29,1.375,1.255,1.28,450350.0
2020-11-13,1.29,1.34,1.265,1.33,196295.0
2020-11-16,1.35,1.415,1.34,1.375,216415.0
2020-11-17,1.355,1.47,1.33,1.45,224185.0
2020-11-18,1.46,1.555,1.43,1.45,519821.0
2020-11-19,1.45,1.505,1.44,1.47,337173.0
2020-11-20,1.46,1.515,1.45,1.495,154739.0
2020-11-23,1.525,1.645,1.525,1.56,411636.0
2020-11-24,1.595,1.695,1.53,1.565,559410.0
2020-11-25,1.55,1.63,1.51,1.6,423327.0
2020-11-26,1.585,1.635,1.585,1.6,95413.0
2020-11-27,1.585,1.735,1.585,1.705,381285.0
2020-11-30,1.7,1.735,1.61,1.615,206458.0
2020-12-01,1.62,1.665,1.615,1.66,224809.0
2020-12-02,1.645,1.87,1.645,1.845,823883.0
2020-12-03,1.85,1.875,1.695,1.73,384959.0
2020-12-04,1.74,1.93,1.74,1.83,422527.0
2020-12-07,1.82,1.91,1.8,1.86,455277.0
2020-12-08,1.84,1.89,1.83,1.865,319427.0
2020-12-09,1.9,1.9,1.785,1.81,364481.0
2020-12-10,1.81,1.935,1.81,1.915,493415.0
2020-12-11,1.92,1.945,1.85,1.94,716395.0
2020-12-14,1.975,2.005,1.875,1.88,348354.0
2020-12-15,1.895,1.935,1.865,1.92,118986.0
2020-12-16,1.95,1.95,1.855,1.865,190325.0
2020-12-17,1.935,1.935,1.835,1.92,267846.0
2020-12-18,1.89,2.045,1.89,1.96,265320.0
2020-12-21,1.865,1.925,1.81,1.87,553685.0
2020-12-22,1.86,1.945,1.81,1.93,273576.0
2020-12-23,1.895,2.075,1.89,2.03,255580.0
2020-12-24,2.005,2.04,1.94,2.0,98608.0
2020-12-29,2.0,2.09,1.95,2.06,320700.0
2020-12-30,2.065,2.195,2.04,2.085,418315.0
2020-12-31,2.085,2.15,2.085,2.115,209786.0
2021-01-04,2.16,2.27,2.095,2.125,524766.0
2021-01-05,2.125,2.445,2.125,2.315,656537.0
2021-01-06,2.395,2.45,2.305,2.33,283789.0
2021-01-07,2.335,2.445,2.335,2.415,439971.0
2021-01-08,2.445,2.45,2.355,2.405,307953.0
2021-01-11,2.355,2.425,2.325,2.41,176036.0
2021-01-12,2.415,2.57,2.415,2.495,420726.0
2021-01-13,2.48,2.545,2.42,2.48,232471.0
2021-01-14,2.485,2.62,2.48,2.58,381522.0
2021-01-15,2.56,2.575,2.49,2.54,218840.0
2021-01-18,2.5,2.58,2.44,2.485,681502.0
2021-01-19,2.555,2.76,2.525,2.72,337252.0
2021-01-20,2.715,2.79,2.71,2.75,190153.0
2021-01-21,2.73,2.8,2.65,2.69,254759.0
2021-01-22,2.585,2.71,2.575,2.625,598419.0
2021-01-25,2.655,2.7,2.58,2.645,2264525.0
2021-01-26,2.68,2.695,2.555,2.565,173097.0
2021-01-27,2.54,2.715,2.47,2.66,707892.0
2021-01-28,2.665,2.77,2.635,2.685,433249.0
2021-01-29,2.7,2.83,2.685,2.72,668682.0
2021-02-01,2.75,3.155,2.745,3.065,482527.0
2021-02-02,3.16,3.31,3.12,3.21,633708.0
2021-02-03,3.27,3.405,3.27,3.38,408971.0
2021-02-04,3.39,3.515,3.355,3.47,361534.0
2021-02-05,3.59,3.66,3.53,3.605,469441.0
2021-02-08,3.66,4.145,3.66,4.07,1111024.0
2021-02-09,4.12,4.365,3.99,4.315,860861.0
2021-02-10,4.3,4.555,4.265,4.485,1106885.0
2021-02-11,4.43,4.545,4.3,4.34,417278.0
2021-02-12,4.235,4.76,4.235,4.565,1255386.0
2021-02-16,4.865,4.865,4.655,4.705,495476.0
2021-02-17,4.75,4.845,4.48,4.58,674648.0
2021-02-18,4.555,4.72,4.51,4.515,337500.0
2021-02-19,4.52,4.58,4.405,4.515,323227.0
2021-02-22,4.49,5.01,4.49,4.715,672241.0
2021-02-23,4.665,4.78,4.46,4.735,319946.0
2021-02-24,4.815,4.955,4.68,4.92,269249.0
2021-02-25,4.8,4.92,4.55,4.595,375838.0
2021-02-26,4.45,4.65,4.35,4.57,391500.0
2021-03-01,4.575,4.73,4.54,4.56,348712.0
2021-03-02,4.595,4.82,4.49,4.655,288834.0
2021-03-03,4.625,4.76,4.515,4.63,504372.0
2021-03-04,4.63,4.76,4.41,4.515,805284.0
2021-03-05,4.585,4.685,4.46,4.625,713403.0
2021-03-08,4.54,4.7,4.445,4.47,389145.0
2021-03-09,4.465,4.65,4.425,4.6,288097.0
2021-03-10,4.5,5.01,4.495,4.95,606586.0
2021-03-11,4.955,5.04,4.835,4.87,664650.0
2021-03-12,4.815,4.855,4.66,4.72,435434.0
2021-03-15,4.76,4.76,4.54,4.57,220597.0
2021-03-16,4.525,4.67,4.36,4.585,480103.0
2021-03-17,4.57,4.75,4.57,4.715,321025.0
2021-03-18,4.68,4.725,4.42,4.465,234935.0
2021-03-19,4.46,4.67,4.38,4.645,267208.0
2021-03-22,4.655,4.93,4.575,4.895,428164.0
2021-03-23,4.675,4.745,4.39,4.505,458938.0
2021-03-24,4.54,4.665,4.475,4.495,275413.0
2021-03-25,4.325,4.535,4.31,4.52,180400.0
2021-03-26,4.59,4.63,4.485,4.555,146644.0
2021-03-29,4.515,4.555,4.425,4.475,253672.0
2021-03-30,4.415,4.485,4.35,4.405,174939.0
2021-03-31,4.375,4.445,4.295,4.305,336661.0
2021-04-01,4.32,4.625,4.31,4.605,270869.0
2021-04-05,4.465,4.575,4.46,4.525,122484.0
2021-04-06,4.595,4.685,4.52,4.57,156179.0
2021-04-07,4.555,4.56,4.44,4.46,78030.0
2021-04-08,4.44,4.46,4.295,4.335,197370.0
2021-04-09,4.32,4.32,4.205,4.235,202243.0
2021-04-12,4.255,4.3,4.08,4.16,218658.0
2021-04-13,4.145,4.215,4.09,4.15,255982.0
2021-04-14,4.195,4.375,4.195,4.26,189930.0
2021-04-15,4.235,4.305,4.15,4.19,191273.0
2021-04-16,4.155,4.22,4.05,4.15,227824.0
2021-04-19,4.11,4.235,4.075,4.16,287323.0
2021-04-20,4.17,4.175,3.99,4.035,247224.0
2021-04-21,3.945,4.085,3.945,4.05,172577.0
2021-04-22,4.045,4.125,3.995,4.035,213316.0
2021-04-23,4.01,4.2,3.99,3.995,244459.0
2021-04-26,3.98,4.16,3.935,4.115,161922.0
2021-04-27,4.115,4.31,4.115,4.28,166436.0
2021-04-28,4.305,4.87,4.29,4.81,1010748.0
2021-04-29,4.86,4.98,4.655,4.685,685257.0
2021-04-30,4.585,4.865,4.55,4.845,301793.0
2021-05-03,4.87,5.15,4.79,5.135,366632.0
2021-05-04,5.175,5.235,4.995,5.16,309987.0
2021-05-05,5.19,5.585,5.19,5.405,666862.0
2021-05-06,5.505,5.76,5.375,5.59,476489.0
2021-05-07,5.59,5.71,5.505,5.64,336883.0
2021-05-10,5.64,5.875,5.45,5.455,482878.0
2021-05-11,5.31,5.555,5.21,5.525,287869.0
2021-05-12,5.585,5.67,5.475,5.56,300010.0
2021-05-13,5.41,5.59,5.29,5.335,294476.0
2021-05-14,5.375,5.535,5.375,5.505,489155.0
2021-05-17,5.505,5.675,5.475,5.655,342008.0
2021-05-18,5.635,5.805,5.61,5.69,297853.0
2021-05-19,5.505,5.655,5.505,5.64,140943.0
2021-05-20,5.645,5.69,5.52,5.675,170463.0
2021-05-21,5.73,5.77,5.595,5.645,454137.0
2021-05-25,5.64,5.895,5.64,5.7,371043.0
2021-05-26,5.675,6.0,5.645,5.94,396138.0
2021-05-27,6.005,6.115,5.92,6.09,549456.0
2021-05-28,6.065,6.195,6.02,6.085,357319.0
2021-05-31,6.08,6.25,6.08,6.14,149372.0
2021-06-01,6.3,6.36,6.175,6.2,560526.0
2021-06-02,6.25,6.335,5.975,5.985,436808.0
2021-06-03,5.98,6.05,5.75,5.8,336938.0
2021-06-04,5.865,5.975,5.645,5.685,314054.0
2021-06-07,5.755,5.77,5.59,5.61,165908.0
2021-06-08,5.715,5.755,5.545,5.56,259527.0
2021-06-09,5.55,5.64,5.465,5.59,462821.0
2021-06-10,5.66,5.83,5.605,5.78,330594.0
2021-06-11,5.84,5.93,5.78,5.87,310784.0
2021-06-14,5.85,6.045,5.795,5.82,246298.0
2021-06-15,5.84,6.245,5.84,6.15,464206.0
2021-06-16,6.135,6.245,5.98,6.14,208323.0
2021-06-17,6.13,6.13,5.665,5.825,486972.0
2021-06-18,5.95,6.245,5.925,6.03,961375.0
2021-06-21,6.14,6.98,6.14,6.905,941167.0
2021-06-22,6.875,6.91,6.665,6.86,277341.0
2021-06-23,6.93,7.095,6.89,7.035,283572.0
2021-06-24,6.985,7.135,6.905,7.09,216560.0
2021-06-25,7.09,7.28,6.895,7.23,253771.0
2021-06-28,7.17,7.195,7.005,7.11,213041.0
2021-06-29,7.135,7.22,7.05,7.055,249460.0
2021-06-30,7.075,7.28,7.04,7.265,227126.0
2021-07-02,7.3,7.41,7.01,7.37,318008.0
2021-07-05,7.405,7.41,7.295,7.41,130460.0
2021-07-06,7.34,7.355,7.175,7.285,339195.0
2021-07-07,7.23,7.385,7.07,7.145,314272.0
2021-07-08,7.0,7.22,6.86,7.13,256127.0
2021-07-09,7.255,7.38,7.115,7.24,131224.0
2021-07-12,7.15,7.255,7.05,7.08,104809.0
2021-07-13,7.12,7.295,7.075,7.23,171027.0
2021-07-14,7.275,7.365,7.14,7.165,250936.0
2021-07-15,7.08,7.16,6.86,6.94,283038.0
2021-07-16,7.02,7.14,6.65,6.695,324197.0
2021-07-19,6.39,6.55,6.34,6.385,383402.0
2021-07-20,6.38,6.94,6.355,6.835,282157.0
2021-07-21,6.995,7.185,6.92,7.035,225911.0
2021-07-22,7.085,7.185,6.975,7.105,158936.0
2021-07-23,7.12,7.12,6.965,6.98,178654.0
2021-07-26,7.01,7.185,6.91,6.985,187848.0
2021-07-27,6.89,7.075,6.57,6.64,170774.0
2021-07-28,6.69,6.775,6.565,6.71,124434.0
2021-07-29,6.79,6.9,6.69,6.74,70208.0
2021-07-30,6.69,6.885,6.575,6.845,158595.0
2021-08-03,6.615,6.86,6.44,6.805,214471.0
2021-08-04,6.54,6.735,5.865,6.025,1040890.0
2021-08-05,6.105,6.23,5.91,6.075,219355.0
2021-08-06,6.085,6.33,5.995,6.295,253010.0
2021-08-09,6.17,6.275,5.91,6.05,191195.0
2021-08-10,6.155,6.445,6.135,6.405,254428.0
2021-08-11,6.315,6.36,6.155,6.195,295391.0
2021-08-12,6.19,6.23,6.045,6.065,238592.0
2021-08-13,6.155,6.16,5.98,6.025,214624.0
2021-08-16,5.935,5.94,5.73,5.74,209423.0
2021-08-17,5.605,5.695,5.535,5.595,298207.0
2021-08-18,5.52,5.63,5.4,5.49,372592.0
2021-08-19,5.31,5.455,5.15,5.19,384401.0
2021-08-20,5.155,5.245,5.08,5.215,191687.0
2021-08-23,5.45,5.485,5.315,5.405,151503.0
2021-08-24,5.54,5.77,5.465,5.675,199307.0
2021-08-25,5.74,5.77,5.55,5.675,121567.0
2021-08-26,5.655,5.775,5.62,5.7,110563.0
2021-08-27,5.7,5.94,5.655,5.86,368669.0
2021-08-30,5.895,5.895,5.775,5.855,84998.0
2021-08-31,5.77,5.825,5.7,5.74,209443.0
2021-09-01,5.705,5.91,5.665,5.88,479440.0
2021-09-02,5.935,6.245,5.935,6.17,191272.0
2021-09-03,6.125,6.265,6.06,6.24,212893.0
2021-09-07,6.185,6.33,6.07,6.25,196445.0
2021-09-08,6.305,6.385,6.06,6.35,334623.0
2021-09-09,6.415,6.835,6.4,6.48,573479.0
2021-09-10,6.65,6.705,6.37,6.39,263642.0
2021-09-13,6.41,6.81,6.41,6.79,353094.0
2021-09-14,6.75,7.055,6.75,6.95,436630.0
2021-09-15,7.04,7.25,7.04,7.21,357734.0
2021-09-16,7.17,7.23,7.025,7.17,207341.0
2021-09-17,7.09,7.225,6.95,7.025,276733.0
2021-09-20,6.81,6.895,6.66,6.75,213370.0
2021-09-21,6.855,6.865,6.625,6.67,217675.0
2021-09-22,6.87,7.015,6.725,6.885,306473.0
2021-09-23,6.98,7.17,6.825,7.1,507647.0
2021-09-24,6.995,7.31,6.995,7.225,302069.0
2021-09-27,7.345,7.945,7.345,7.895,692693.0
2021-09-28,7.95,8.245,7.66,7.9,510460.0
2021-09-29,7.94,8.085,7.78,7.96,249796.0
2021-09-30,7.96,8.05,7.83,7.98,231939.0
2021-10-01,7.985,8.075,7.91,7.94,132709.0
2021-10-04,8.095,8.245,7.945,8.06,425488.0
2021-10-05,8.16,8.32,8.03,8.165,272561.0
2021-10-06,8.015,8.25,7.83,8.13,224661.0
2021-10-07,8.08,8.48,8.07,8.385,278466.0
2021-10-08,8.48,8.76,8.455,8.57,270958.0
2021-10-12,8.575,8.79,8.47,8.51,248536.0
2021-10-13,8.455,8.5,8.095,8.165,209568.0
2021-10-14,8.31,8.51,8.27,8.485,216071.0
2021-10-15,8.565,8.695,8.485,8.575,206942.0
2021-10-18,8.625,8.765,8.37,8.44,158866.0
2021-10-19,8.42,8.42,8.145,8.31,341963.0
2021-10-20,8.265,8.51,8.145,8.35,191471.0
2021-10-21,8.41,8.415,8.13,8.205,179391.0
2021-10-22,8.265,8.65,8.265,8.625,274089.0
2021-10-25,8.72,8.87,8.645,8.765,172586.0
2021-10-26,8.74,8.845,8.66,8.68,100875.0
2021-10-27,8.565,8.74,8.46,8.56,196597.0
2021-10-28,8.525,8.695,8.525,8.675,157522.0
2021-10-29,8.64,8.83,8.575,8.8,203391.0
2021-11-01,8.91,9.15,8.87,9.095,206767.0
2021-11-02,9.025,9.24,8.865,9.18,195034.0
2021-11-03,9.045,9.25,8.97,9.135,188671.0
2021-11-04,9.355,9.835,9.275,9.785,445302.0
2021-11-05,9.98,10.05,9.58,9.965,294288.0
2021-11-08,10.105,10.25,10.04,10.165,255292.0
2021-11-09,10.18,10.25,10.005,10.17,139890.0
2021-11-10,10.07,10.28,10.02,10.205,270265.0
2021-11-11,10.205,10.485,10.195,10.315,326127.0
2021-11-12,10.225,10.655,10.155,10.555,303464.0
2021-11-15,10.51,10.795,10.405,10.71,354578.0
2021-11-16,10.68,10.755,10.45,10.525,257015.0
2021-11-17,10.45,10.58,10.21,10.245,328011.0
2021-11-18,10.25,10.395,10.185,10.19,206679.0
2021-11-19,9.92,10.08,9.61,9.78,303973.0
2021-11-22,9.695,9.88,9.63,9.785,188947.0
2021-11-23,9.985,10.085,9.725,9.805,224792.0
2021-11-24,9.73,9.845,9.65,9.745,122410.0
2021-11-25,9.73,9.955,9.69,9.9,99209.0
2021-11-26,9.62,9.62,9.085,9.47,611399.0
2021-11-29,9.685,9.725,9.355,9.485,201659.0
2021-11-30,9.26,9.405,8.655,9.145,515116.0
2021-12-01,9.295,9.425,8.55,8.59,247490.0
2021-12-02,8.51,8.885,8.3,8.875,230905.0
2021-12-03,9.02,9.25,8.74,8.93,401465.0
2021-12-06,9.115,9.235,8.76,9.085,469646.0
2021-12-07,9.41,9.51,9.265,9.305,311164.0
2021-12-08,9.335,9.545,9.295,9.48,229596.0
2021-12-09,9.365,9.56,9.31,9.32,180562.0
2021-12-10,9.515,9.52,9.255,9.405,159996.0
2021-12-13,9.38,9.44,9.08,9.155,322171.0
2021-12-14,9.01,9.21,8.79,8.865,297780.0
2021-12-15,8.765,8.97,8.565,8.9,333553.0
2021-12-16,9.09,9.915,9.085,9.325,707748.0
2021-12-17,9.235,9.32,8.75,9.145,729250.0
2021-12-20,8.645,9.32,8.645,9.295,287499.0
2021-12-21,9.475,10.12,9.475,10.09,409743.0
2021-12-22,10.025,10.535,9.945,10.385,548097.0
2021-12-23,10.535,10.535,10.155,10.3,276275.0
2021-12-24,10.335,10.445,10.265,10.355,47959.0
2021-12-29,10.69,10.77,10.51,10.64,164300.0
2021-12-30,10.69,10.735,10.355,10.385,110864.0
2021-12-31,10.375,10.54,10.255,10.515,103796.0
2022-01-04,10.9,10.905,10.445,10.675,266853.0
2022-01-05,10.69,10.805,10.36,10.425,230032.0
2022-01-06,10.64,10.755,10.405,10.625,198608.0
2022-01-07,10.65,10.77,10.46,10.535,137178.0
2022-01-10,10.455,10.595,10.24,10.595,197969.0
2022-01-11,10.67,11.315,10.655,11.305,430742.0
2022-01-12,11.4,11.72,11.355,11.565,333718.0
2022-01-13,11.545,11.62,11.055,11.115,299411.0
2022-01-14,11.09,11.315,10.855,11.26,239801.0
2022-01-17,11.185,11.72,11.185,11.5,153183.0
2022-01-18,11.575,11.695,11.245,11.26,313832.0
2022-01-19,11.415,11.5,11.075,11.185,152139.0
2022-01-20,11.075,11.42,11.015,11.035,125583.0
2022-01-21,10.905,10.93,10.435,10.465,319442.0
2022-01-24,10.12,10.295,9.73,10.24,440398.0
2022-01-25,10.12,10.465,9.865,10.395,296678.0
2022-01-26,10.435,10.705,10.165,10.225,355521.0
2022-01-27,10.35,10.765,10.19,10.39,245799.0
2022-01-28,10.5,10.635,10.345,10.525,318400.0
2022-01-31,10.63,10.845,10.55,10.71,194963.0
2022-02-01,10.765,10.93,10.495,10.915,319258.0
2022-02-02,10.92,11.25,10.845,11.1,193863.0
2022-02-03,10.935,11.27,10.75,11.215,257639.0
2022-02-04,11.4,11.815,11.275,11.435,201327.0
2022-02-07,11.395,11.54,11.085,11.15,217771.0
2022-02-08,11.065,11.14,10.505,10.615,331960.0
2022-02-09,10.66,11.105,10.61,11.085,226927.0
2022-02-10,10.96,11.165,10.83,10.895,199154.0
2022-02-11,11.015,11.535,11.015,11.47,813692.0
2022-02-14,11.325,11.545,10.965,11.37,333041.0
2022-02-15,11.12,11.505,10.9,11.48,326365.0
2022-02-16,11.555,11.815,11.23,11.28,366112.0
2022-02-17,11.27,11.35,10.765,10.85,219185.0
2022-02-18,10.675,10.74,10.47,10.49,217329.0
2022-02-22,11.105,11.69,10.845,11.3,688250.0
2022-02-23,11.31,11.515,11.31,11.425,400175.0
2022-02-24,11.62,11.625,10.89,11.37,345754.0
2022-02-25,11.34,11.8,11.22,11.75,255237.0
2022-02-28,11.61,12.135,11.61,12.08,278739.0
2022-03-01,12.46,12.58,12.13,12.49,386228.0
2022-03-02,12.69,12.865,12.395,12.5,349702.0
2022-03-03,12.415,12.495,12.045,12.16,277258.0
2022-03-04,12.2,12.715,12.195,12.675,416876.0
2022-03-07,12.715,13.085,12.54,12.92,1025283.0
2022-03-08,13.015,13.195,12.565,12.735,641397.0
2022-03-09,12.46,12.78,12.165,12.455,405585.0
2022-03-10,12.445,13.04,12.43,12.885,528859.0
2022-03-11,12.725,12.825,12.46,12.53,184068.0
2022-03-14,12.39,12.39,11.44,11.62,412320.0
2022-03-15,10.84,11.465,10.685,11.405,587903.0
2022-03-16,11.625,11.855,11.465,11.775,404428.0
2022-03-17,11.995,12.3,11.995,12.245,264079.0
2022-03-18,12.195,12.815,12.19,12.45,533600.0
2022-03-21,12.735,13.275,12.585,13.105,642119.0
2022-03-22,13.03,13.24,12.945,12.995,325316.0
2022-03-23,13.235,13.545,13.14,13.17,272968.0
2022-03-24,13.15,13.51,13.055,13.27,212133.0
2022-03-25,13.25,13.76,13.245,13.7,358521.0
2022-03-28,13.4,13.54,13.115,13.355,176484.0
2022-03-29,13.085,13.57,12.525,13.53,220106.0
2022-03-30,13.785,14.065,13.36,13.56,253279.0
2022-03-31,13.44,13.775,13.355,13.445,199723.0
2022-04-01,13.445,13.705,13.36,13.505,194196.0
2022-04-04,13.615,13.7,13.365,13.565,223743.0
2022-04-05,13.59,13.785,13.28,13.31,288903.0
2022-04-06,13.485,13.645,13.02,13.095,415709.0
2022-04-07,13.12,13.395,12.89,13.335,198628.0
2022-04-08,13.36,13.76,13.28,13.735,471843.0
2022-04-11,13.085,13.67,12.925,13.27,300378.0
2022-04-12,13.525,13.72,13.22,13.285,202965.0
2022-04-13,13.455,13.525,13.1,13.335,136396.0
2022-04-14,13.335,13.41,13.13,13.38,162283.0
2022-04-18,13.39,14.335,13.39,14.055,466139.0
2022-04-19,13.82,14.12,13.63,13.69,173942.0
2022-04-20,13.735,13.865,13.4,13.525,294349.0
2022-04-21,13.63,13.7,12.715,12.81,201110.0
2022-04-22,12.655,12.975,12.255,12.425,228841.0
2022-04-25,11.88,12.28,11.575,12.155,385015.0
2022-04-26,12.27,12.81,12.1,12.445,229949.0
2022-04-27,12.565,12.675,12.19,12.58,144102.0
2022-04-28,12.7,13.015,12.36,12.935,158865.0
2022-04-29,12.95,13.525,12.92,13.415,515578.0
2022-05-02,13.175,13.305,12.665,12.95,366969.0
2022-05-03,12.985,14.03,12.855,13.815,367878.0
2022-05-04,14.175,15.55,14.065,15.475,576205.0
2022-05-05,15.505,15.655,14.505,14.885,334243.0
2022-05-06,15.115,15.14,14.43,14.825,261342.0
2022-05-09,14.35,14.485,13.06,13.11,325606.0
2022-05-10,13.39,13.53,12.815,13.205,405074.0
2022-05-11,13.495,14.125,13.495,13.77,432486.0
2022-05-12,13.6,13.84,13.275,13.465,206299.0
2022-05-13,13.865,14.28,13.785,14.17,260431.0
2022-05-16,14.17,14.695,14.17,14.325,238571.0
2022-05-17,14.655,14.93,14.505,14.66,210065.0
2022-05-18,14.73,14.96,13.83,14.05,250580.0
2022-05-19,13.665,15.0,13.54,14.84,475031.0
2022-05-20,14.935,15.18,14.675,14.84,518151.0
2022-05-24,14.885,15.54,14.86,15.24,769296.0
2022-05-25,15.38,15.655,15.06,15.35,308380.0
2022-05-26,15.6,15.805,15.49,15.735,299390.0
2022-05-27,15.745,15.975,15.59,15.955,240220.0
2022-05-30,16.12,16.58,16.055,16.53,157866.0
2022-05-31,16.77,16.895,16.125,16.37,541074.0
2022-06-01,16.355,16.74,16.06,16.325,212766.0
2022-06-02,16.03,16.48,16.03,16.385,117158.0
2022-06-03,16.4,16.455,16.08,16.385,125672.0
2022-06-06,16.55,17.09,16.385,16.93,320800.0
2022-06-07,16.9,17.18,16.68,17.1,217247.0
2022-06-08,17.18,17.655,17.13,17.32,395591.0
2022-06-09,17.13,17.305,16.785,17.14,270872.0
2022-06-10,16.955,17.29,16.555,16.92,299151.0
2022-06-13,16.25,16.69,15.555,16.345,243428.0
2022-06-14,16.71,17.51,15.53,15.885,928917.0
2022-06-15,15.815,16.245,15.455,15.91,262276.0
2022-06-16,15.215,15.65,14.88,15.0,643133.0
2022-06-17,14.88,15.04,13.615,14.075,912168.0
2022-06-20,13.9,14.185,13.24,14.13,362999.0
2022-06-21,14.34,14.69,14.225,14.595,290872.0
2022-06-22,13.695,13.905,13.4,13.46,425838.0
2022-06-23,13.49,13.71,12.16,12.205,603751.0
2022-06-24,12.46,12.955,12.275,12.605,387926.0
2022-06-27,12.85,13.42,12.64,13.395,291229.0
2022-06-28,13.905,14.5,13.74,14.265,270602.0
2022-06-29,14.47,14.665,13.6,13.675,370050.0
2022-06-30,13.305,13.765,13.06,13.355,311746.0
2022-07-04,13.68,14.16,13.57,13.81,132159.0
2022-07-05,13.17,13.2,11.91,12.325,344626.0
2022-07-06,12.165,12.405,10.885,11.83,659805.0
2022-07-07,12.4,12.79,12.17,12.64,322846.0
2022-07-08,12.86,12.975,12.32,12.595,281629.0
2022-07-11,12.07,12.55,11.91,11.94,351227.0
2022-07-12,11.53,11.81,11.315,11.645,287653.0
2022-07-13,11.45,11.825,11.35,11.46,202986.0
2022-07-14,10.995,11.42,10.47,11.37,381016.0
2022-07-15,11.66,11.66,11.215,11.425,291642.0
2022-07-18,11.8,12.335,11.785,12.04,353002.0
2022-07-19,11.99,12.51,11.99,12.335,194787.0
2022-07-20,12.16,12.405,11.915,12.36,235677.0
2022-07-21,11.925,12.08,11.755,12.015,150260.0
2022-07-22,12.075,12.125,11.71,11.8,138936.0
2022-07-25,11.905,12.63,11.685,12.585,202011.0
2022-07-26,12.86,13.025,12.455,12.505,158624.0
2022-07-27,12.48,12.85,12.375,12.755,173207.0
2022-07-28,13.08,13.26,12.885,13.24,208152.0
2022-07-29,13.52,13.895,13.36,13.87,377321.0
2022-08-02,13.625,13.65,13.11,13.265,247552.0
2022-08-03,13.465,13.465,12.06,12.06,803931.0
2022-08-04,12.06,12.19,11.26,11.38,495193.0
2022-08-05,11.24,12.2,11.21,12.11,271064.0
2022-08-08,12.025,12.295,11.935,12.075,195859.0
2022-08-09,12.22,12.415,12.02,12.08,143169.0
2022-08-10,12.125,12.41,11.925,12.265,179022.0
2022-08-11,12.51,12.85,12.445,12.675,192116.0
2022-08-12,12.535,12.79,12.385,12.62,201991.0
2022-08-15,12.095,12.605,11.8,12.56,310829.0
2022-08-16,12.61,13.02,12.455,12.48,225144.0
2022-08-17,12.435,12.755,12.38,12.63,120806.0
2022-08-18,12.845,13.305,12.82,13.195,190468.0
2022-08-19,13.06,13.34,12.945,13.01,162616.0
2022-08-22,12.93,13.24,12.745,13.235,224737.0
2022-08-23,13.56,13.8,13.34,13.5,146975.0
2022-08-24,13.53,13.82,13.375,13.725,173381.0
2022-08-25,13.865,13.99,13.455,13.485,89368.0
2022-08-26,13.495,13.665,13.31,13.31,78177.0
2022-08-29,13.25,13.89,13.175,13.865,130078.0
2022-08-30,13.565,13.615,12.86,13.025,159113.0
2022-08-31,12.67,13.345,12.565,13.1,103355.0
2022-09-01,12.805,12.92,12.43,12.59,170547.0
2022-09-02,12.98,13.11,12.785,12.87,154004.0
2022-09-06,13.06,13.095,12.205,12.26,241112.0
2022-09-07,11.905,12.06,11.42,11.6,271680.0
2022-09-08,11.73,11.885,11.55,11.86,124483.0
2022-09-09,12.31,12.31,12.02,12.185,125746.0
2022-09-12,12.43,12.97,12.32,12.735,224636.0
2022-09-13,12.14,12.78,12.14,12.69,135574.0
2022-09-14,12.86,13.32,12.78,13.02,369192.0
2022-09-15,12.78,12.93,12.62,12.65,222797.0
2022-09-16,12.56,12.745,12.065,12.28,364607.0
2022-09-19,11.865,12.5,11.86,12.4,286237.0
2022-09-20,12.385,12.58,12.055,12.245,185560.0
2022-09-21,12.405,12.45,11.945,12.02,180352.0
2022-09-22,12.24,12.42,11.41,11.445,279714.0
2022-09-23,11.005,11.075,10.22,10.28,547510.0
2022-09-26,10.225,10.41,9.73,9.82,507889.0
2022-09-27,10.015,10.465,9.94,10.15,396839.0
2022-09-28,10.245,10.785,10.05,10.71,337676.0
2022-09-29,10.62,10.715,10.19,10.63,233273.0
2022-09-30,10.51,10.825,10.215,10.715,243546.0
2022-10-03,11.155,11.475,11.155,11.285,263950.0
2022-10-04,11.77,11.805,11.305,11.755,216050.0
2022-10-05,11.85,12.295,11.375,12.28,274403.0
2022-10-06,12.14,12.76,12.115,12.615,283416.0
2022-10-07,12.59,12.795,12.36,12.455,207577.0
2022-10-11,11.975,12.18,11.68,11.715,216429.0
2022-10-12,11.59,11.77,11.33,11.665,286604.0
2022-10-13,11.415,12.2,11.315,11.985,451637.0
2022-10-14,11.715,12.01,11.375,11.39,203141.0
2022-10-17,11.585,11.745,11.275,11.285,230280.0
2022-10-18,11.31,11.68,11.31,11.61,197256.0
2022-10-19,11.65,11.765,11.435,11.62,324050.0
2022-10-20,11.81,12.175,11.63,11.895,186481.0
2022-10-21,11.875,11.95,11.68,11.835,213643.0
2022-10-24,11.82,12.01,11.685,11.875,216715.0
2022-10-25,11.9,12.15,11.79,12.135,192919.0
2022-10-26,12.22,12.715,12.22,12.575,223795.0
2022-10-27,12.7,12.85,12.455,12.52,212515.0
2022-10-28,12.595,12.625,12.32,12.485,312661.0
2022-10-31,12.435,12.935,12.345,12.72,454111.0
2022-11-01,13.46,13.875,13.415,13.725,378981.0
2022-11-02,13.675,13.885,13.415,13.635,339332.0
2022-11-03,13.45,14.15,13.39,14.115,533766.0
2022-11-04,14.545,14.605,13.85,14.11,444013.0
2022-11-07,14.105,14.46,13.99,14.175,219568.0
2022-11-08,14.175,14.255,13.955,13.97,138153.0
2022-11-09,13.79,13.925,13.035,13.035,278060.0
2022-11-10,13.29,13.49,13.175,13.285,311348.0
2022-11-11,13.49,14.065,13.49,13.865,224606.0
2022-11-14,13.605,13.84,13.56,13.69,225973.0
2022-11-15,13.71,14.295,13.495,14.275,383364.0
2022-11-16,14.26,14.265,13.51,13.56,228158.0
2022-11-17,13.275,13.59,12.9,13.48,286432.0
2022-11-18,13.07,13.55,12.955,13.48,227484.0
2022-11-21,13.33,13.375,12.675,13.305,332140.0
2022-11-22,13.495,13.715,13.365,13.62,261050.0
2022-11-23,13.38,13.665,13.295,13.475,190194.0
2022-11-24,13.475,13.56,13.365,13.4,86784.0
2022-11-25,13.465,13.495,13.21,13.31,437719.0
2022-11-28,13.125,13.385,12.84,13.095,189287.0
2022-11-29,13.385,13.655,13.085,13.325,166961.0
2022-11-30,13.575,13.68,13.175,13.285,202464.0
2022-12-01,13.385,13.535,13.19,13.22,142911.0
2022-12-02,13.215,13.52,13.115,13.155,144265.0
2022-12-05,13.29,13.485,12.83,12.975,399646.0
2022-12-06,12.875,13.055,12.06,12.09,372150.0
2022-12-07,12.105,12.43,11.985,12.315,274699.0
2022-12-08,12.52,12.625,12.08,12.13,250502.0
2022-12-09,12.1,12.88,12.1,12.7,396382.0
2022-12-12,12.83,13.11,12.38,12.64,403497.0
2022-12-13,12.845,12.9,12.39,12.445,292578.0
2022-12-14,12.52,12.88,12.325,12.71,249196.0
2022-12-15,12.58,12.82,12.235,12.54,284307.0
2022-12-16,12.25,12.345,11.725,11.91,521544.0
2022-12-19,11.97,12.07,11.245,11.51,523678.0
2022-12-20,11.51,11.665,11.235,11.5,365228.0
2022-12-21,11.8,12.265,11.66,12.245,219531.0
2022-12-22,12.245,12.245,11.61,11.88,176515.0
2022-12-23,12.045,12.605,12.04,12.565,210399.0
2022-12-28,12.465,12.535,11.9,11.99,333134.0
2022-12-29,11.91,12.52,11.91,12.455,289543.0
2022-12-30,12.465,12.76,12.415,12.73,228851.0
2023-01-03,12.6,12.665,11.2,11.385,671380.0
2023-01-04,11.28,11.625,11.135,11.235,349469.0
2023-01-05,11.185,11.56,11.135,11.345,236214.0
2023-01-06,11.57,12.185,11.56,12.08,625808.0
2023-01-09,12.535,12.545,12.22,12.395,316633.0
2023-01-10,12.505,12.705,12.255,12.645,351291.0
2023-01-11,12.77,13.395,12.745,13.21,537058.0
2023-01-12,13.415,13.785,13.33,13.785,554226.0
2023-01-13,13.82,14.22,13.695,14.215,558493.0
2023-01-16,14.255,14.255,13.785,14.095,233655.0
2023-01-17,14.27,14.725,14.03,14.445,370305.0
2023-01-18,14.615,14.74,14.115,14.145,295931.0
2023-01-19,14.13,14.215,13.805,13.945,331023.0
2023-01-20,13.96,14.33,13.9,14.055,243991.0
2023-01-23,14.25,14.46,14.14,14.35,234171.0
2023-01-24,14.285,14.295,14.12,14.235,179873.0
2023-01-25,14.135,14.425,13.86,14.28,325457.0
2023-01-26,14.46,14.5,14.075,14.41,116230.0
2023-01-27,14.45,14.65,14.29,14.54,132446.0
2023-01-30,14.255,14.42,13.855,13.9,263562.0
2023-01-31,13.895,14.285,13.8,14.175,170905.0
2023-02-01,14.11,14.185,13.53,13.815,262293.0
2023-02-02,13.82,13.83,13.515,13.72,215557.0
2023-02-03,13.72,14.105,13.33,13.525,269075.0
2023-02-06,13.53,13.555,13.305,13.53,114544.0
2023-02-07,13.595,14.15,13.51,14.09,271231.0
2023-02-08,14.14,14.37,13.97,14.195,313815.0
2023-02-09,14.185,14.27,13.92,14.05,704873.0
2023-02-10,14.175,14.545,14.095,14.495,228159.0
2023-02-13,14.5,14.5,14.215,14.45,153854.0
2023-02-14,14.25,14.685,14.155,14.64,232318.0
2023-02-15,14.595,14.595,14.18,14.355,149342.0
2023-02-16,14.255,14.44,14.16,14.3,169343.0
2023-02-17,14.065,14.065,13.435,13.585,398878.0
2023-02-21,13.495,13.725,13.185,13.275,287550.0
2023-02-22,13.275,13.465,13.15,13.27,228691.0
2023-02-23,13.485,13.815,13.435,13.685,109361.0
2023-02-24,13.52,13.875,13.435,13.835,185425.0
2023-02-27,13.91,14.075,13.76,13.98,178962.0
2023-02-28,14.16,14.21,13.74,13.79,134883.0
2023-03-01,13.82,14.14,13.735,14.115,127272.0
2023-03-02,14.275,14.49,13.91,14.39,173413.0
2023-03-03,14.39,14.59,14.345,14.515,184246.0
2023-03-06,14.39,14.57,14.16,14.485,175955.0
2023-03-07,14.48,14.485,13.685,13.8,503714.0
2023-03-08,13.795,14.13,13.79,13.885,250535.0
2023-03-09,13.985,14.33,13.85,13.865,324377.0
2023-03-10,13.83,14.18,13.55,13.92,441751.0
2023-03-13,13.5,13.725,13.205,13.38,320377.0
2023-03-14,13.49,13.9,13.38,13.59,254115.0
2023-03-15,12.93,13.1,12.355,12.89,568755.0
2023-03-16,12.605,13.25,12.475,13.24,265728.0
2023-03-17,13.245,13.495,12.565,12.85,371323.0
2023-03-20,12.875,13.36,12.85,13.34,222324.0
2023-03-21,13.78,14.04,13.475,13.805,440076.0
2023-03-22,13.855,14.09,13.6,13.63,264904.0
2023-03-23,13.73,13.92,13.065,13.23,310178.0
2023-03-24,12.985,13.41,12.855,13.3,260657.0
2023-03-27,13.48,13.585,13.12,13.55,192182.0
2023-03-28,13.52,13.79,13.425,13.675,309404.0
2023-03-29,13.79,13.89,13.645,13.765,175020.0
2023-03-30,13.905,13.94,13.7,13.705,270910.0
2023-03-31,13.77,13.92,13.715,13.755,175319.0
2023-04-03,14.495,14.78,14.255,14.64,766276.0
2023-04-04,14.64,14.685,14.375,14.5,296488.0
2023-04-05,14.405,14.53,14.3,14.415,233446.0
2023-04-06,14.305,14.575,14.205,14.4,336220.0
2023-04-10,14.44,14.7,14.385,14.615,298001.0
2023-04-11,14.625,14.815,14.585,14.75,225439.0
2023-04-12,14.825,15.15,14.645,15.055,343968.0
2023-04-13,15.09,15.595,15.015,15.445,407798.0
2023-04-14,15.58,15.61,15.235,15.445,368001.0
2023-04-17,15.495,15.615,15.305,15.375,191559.0
2023-04-18,15.355,15.375,15.12,15.285,185982.0
2023-04-19,15.08,15.19,14.92,15.19,182873.0
2023-04-20,14.935,15.105,14.785,14.915,230539.0
2023-04-21,14.975,15.065,14.67,14.83,127239.0
2023-04-24,14.7,15.145,14.695,15.065,185565.0
2023-04-25,14.91,15.145,14.625,14.76,258371.0
2023-04-26,14.55,14.77,14.205,14.435,351108.0
2023-04-27,14.415,14.63,14.215,14.385,175227.0
2023-04-28,14.425,15.055,14.37,14.965,203322.0
2023-05-01,14.69,14.99,14.68,14.835,170129.0
2023-05-02,14.685,14.89,13.91,14.165,505171.0
2023-05-03,13.755,14.295,13.625,13.99,410347.0
2023-05-04,14.38,14.38,13.835,14.05,262953.0
2023-05-05,14.365,14.675,14.125,14.585,168239.0
2023-05-08,14.695,14.755,14.25,14.39,355988.0
2023-05-09,14.22,14.615,14.1,14.545,159305.0
2023-05-10,14.6,14.645,14.065,14.325,255332.0
2023-05-11,14.175,14.32,14.01,14.13,136336.0
2023-05-12,14.27,14.42,13.91,14.065,234417.0
2023-05-15,14.1,14.215,13.615,13.75,394063.0
2023-05-16,13.64,13.935,13.54,13.6,195268.0
2023-05-17,13.63,13.865,13.545,13.82,228985.0
2023-05-18,13.755,14.025,13.61,14.025,259595.0
2023-05-19,14.15,14.215,13.935,14.16,191617.0
2023-05-23,14.155,14.285,13.98,14.2,187169.0
2023-05-24,14.26,14.26,14.01,14.095,205373.0
2023-05-25,13.83,14.055,13.755,13.775,306288.0
2023-05-26,13.93,13.93,13.69,13.81,145956.0
2023-05-29,13.695,14.08,13.69,14.03,95648.0
2023-05-30,13.875,14.135,13.525,13.58,271126.0
2023-05-31,13.47,13.505,13.145,13.345,258476.0
2023-06-01,13.345,13.615,13.2,13.415,159216.0
2023-06-02,13.86,14.06,13.765,14.02,270059.0
2023-06-05,14.17,14.285,13.69,13.78,387050.0
2023-06-06,13.645,13.925,13.6,13.905,119369.0
2023-06-07,13.99,14.16,13.765,14.085,232146.0
2023-06-08,14.105,14.18,13.625,13.845,305155.0
2023-06-09,13.885,14.0,13.625,13.705,149412.0
2023-06-12,13.54,13.765,13.45,13.68,241382.0
2023-06-13,13.87,13.98,13.825,13.86,196770.0
2023-06-14,13.975,13.975,13.36,13.49,255146.0
2023-06-15,13.56,13.775,13.55,13.77,151669.0
2023-06-16,13.82,14.075,13.585,14.03,291073.0
2023-06-19,13.855,14.035,13.705,13.98,67140.0
2023-06-20,13.83,13.875,13.67,13.85,184189.0
2023-06-21,13.845,14.12,13.66,14.015,244828.0
2023-06-22,13.625,13.875,13.45,13.58,387340.0
2023-06-23,13.43,13.605,13.35,13.56,133264.0
2023-06-26,13.515,13.795,13.41,13.63,191781.0
2023-06-27,13.58,13.705,13.49,13.525,140921.0
2023-06-28,13.51,13.69,13.34,13.54,142348.0
2023-06-29,13.495,13.535,13.15,13.35,364908.0
2023-06-30,13.41,13.615,13.205,13.55,247025.0
2023-07-04,13.485,13.87,13.48,13.685,144091.0
2023-07-05,13.77,13.81,13.555,13.655,88143.0
2023-07-06,13.53,13.605,13.035,13.305,262041.0
2023-07-07,13.22,13.635,13.22,13.54,245620.0
2023-07-10,13.525,13.745,13.48,13.505,222925.0
2023-07-11,13.635,13.83,13.545,13.635,239904.0
2023-07-12,13.685,13.86,13.635,13.795,218820.0
2023-07-13,13.83,13.925,13.575,13.925,153214.0
2023-07-14,13.87,13.895,13.615,13.685,268764.0
2023-07-17,13.605,13.7,13.345,13.45,143419.0
2023-07-18,13.495,13.8,13.44,13.715,145682.0
2023-07-19,13.77,14.12,13.755,13.955,234714.0
2023-07-20,14.045,14.045,13.745,13.895,216971.0
2023-07-21,13.94,14.0,13.79,13.8,127186.0
2023-07-24,13.895,14.09,13.88,13.94,166978.0
2023-07-25,13.895,13.98,13.66,13.815,293167.0
2023-07-26,13.715,13.97,13.7,13.845,104979.0
2023-07-27,13.965,14.07,13.76,13.82,180834.0
2023-07-28,13.82,14.625,13.75,14.605,460745.0
2023-07-31,14.6,14.895,14.525,14.725,327829.0
2023-08-01,14.705,15.06,14.515,15.055,246738.0
2023-08-02,14.98,15.1,14.53,14.765,261793.0
2023-08-03,14.88,15.115,14.705,14.985,217110.0
2023-08-04,15.105,15.41,14.915,15.315,219711.0
2023-08-08,15.18,15.29,15.055,15.21,185848.0
2023-08-09,15.35,15.6,15.235,15.42,298709.0
2023-08-10,15.465,15.475,15.32,15.41,126894.0
2023-08-11,15.41,15.615,15.37,15.53,176137.0
2023-08-14,15.495,15.64,15.35,15.535,80489.0
2023-08-15,15.42,15.45,15.195,15.27,214004.0
2023-08-16,15.27,15.52,15.13,15.16,175764.0
2023-08-17,15.295,15.375,15.18,15.23,125368.0
2023-08-18,15.165,15.245,15.04,15.115,209221.0
2023-08-21,15.17,15.325,15.01,15.06,204030.0
2023-08-22,15.095,15.24,14.99,15.035,160771.0
2023-08-23,14.93,14.945,14.705,14.76,269784.0
2023-08-24,14.695,14.76,14.365,14.4,201746.0
2023-08-25,14.41,14.63,14.4,14.495,160745.0
2023-08-28,14.535,14.72,14.48,14.525,86754.0
2023-08-29,14.575,14.74,14.505,14.67,197938.0
2023-08-30,14.735,14.855,14.685,14.7,107417.0
2023-08-31,14.845,14.91,14.745,14.845,101163.0
2023-09-01,15.025,15.365,15.02,15.275,162874.0
2023-09-05,15.32,15.575,15.315,15.48,198919.0
2023-09-06,15.425,15.63,15.41,15.575,134388.0
2023-09-07,15.59,15.845,15.555,15.655,319711.0
2023-09-08,15.71,15.945,15.695,15.775,194257.0
2023-09-11,15.83,15.99,15.59,15.62,118136.0
2023-09-12,15.71,15.925,15.675,15.8,128625.0
2023-09-13,15.885,16.015,15.415,15.53,215237.0
2023-09-14,15.715,15.995,15.7,15.955,133569.0
2023-09-15,15.9,16.09,15.87,15.945,219673.0
2023-09-18,15.945,16.09,15.595,15.695,196100.0
2023-09-19,15.755,15.865,15.425,15.475,194162.0
2023-09-20,15.37,15.7,15.255,15.435,228966.0
2023-09-21,15.44,15.455,15.09,15.15,251817.0
2023-09-22,15.25,15.35,15.12,15.16,151573.0
2023-09-25,15.12,15.405,15.11,15.295,223453.0
2023-09-26,15.185,15.46,15.185,15.31,189522.0
2023-09-27,15.495,15.625,15.41,15.44,183995.0
2023-09-28,15.47,15.67,15.4,15.5,208317.0
2023-09-29,15.52,15.605,15.315,15.35,160526.0
2023-10-02,15.385,15.545,14.58,14.7,468272.0
2023-10-03,14.615,15.005,14.615,14.99,222146.0
2023-10-04,14.795,14.96,14.22,14.255,416538.0
2023-10-05,14.14,14.46,13.995,14.165,236998.0
2023-10-06,14.185,14.365,13.925,14.295,194154.0
2023-10-10,14.62,14.775,14.51,14.665,339490.0
2023-10-11,14.56,14.71,14.27,14.37,241207.0
2023-10-12,14.495,14.535,14.145,14.25,230395.0
2023-10-13,14.59,14.59,14.34,14.415,452868.0
2023-10-16,14.505,14.525,14.21,14.43,306002.0
2023-10-17,14.49,14.78,14.395,14.775,262235.0
2023-10-18,14.835,15.475,14.835,15.44,292236.0
2023-10-19,15.29,15.565,15.245,15.545,233249.0
2023-10-20,15.525,15.555,15.42,15.46,117147.0
2023-10-23,15.295,15.655,15.265,15.55,177814.0
2023-10-24,15.595,15.66,15.42,15.615,175793.0
2023-10-25,15.615,15.775,15.37,15.64,213611.0
2023-10-26,15.585,15.83,15.47,15.71,313918.0
2023-10-27,15.775,15.915,15.56,15.905,200695.0
2023-10-30,15.965,16.085,15.795,15.84,120168.0
2023-10-31,16.015,16.155,15.835,15.935,178921.0
2023-11-01,15.94,16.075,15.83,16.045,204311.0
2023-11-02,15.915,16.015,15.275,15.78,668490.0
2023-11-03,15.865,15.885,14.985,15.025,584032.0
2023-11-06,15.125,15.185,14.725,14.945,346359.0
2023-11-07,14.8,15.005,14.0,14.025,452143.0
2023-11-08,13.935,14.055,13.475,13.55,436651.0
2023-11-09,13.655,14.05,13.555,13.58,314151.0
2023-11-10,13.695,13.82,13.63,13.765,208682.0
2023-11-13,13.715,13.865,13.435,13.49,234336.0
2023-11-14,13.6,13.73,13.425,13.495,274241.0
2023-11-15,13.39,13.53,13.23,13.25,179807.0
2023-11-16,13.155,13.26,12.765,12.99,320534.0
2023-11-17,13.155,13.415,13.05,13.275,180653.0
2023-11-20,13.445,13.545,13.28,13.325,251946.0
2023-11-21,13.43,13.435,12.985,13.05,227065.0
2023-11-22,12.94,13.08,12.81,12.965,234863.0
2023-11-23,12.99,12.99,12.87,12.965,110533.0
2023-11-24,12.99,13.205,12.915,13.01,148222.0
2023-11-27,12.935,13.075,12.765,12.87,174150.0
2023-11-28,12.94,13.08,12.78,12.835,209092.0
2023-11-29,12.915,12.99,12.76,12.935,174756.0
2023-11-30,13.025,13.12,12.72,12.83,228493.0
2023-12-01,12.82,12.975,12.7,12.77,206407.0
2023-12-04,12.65,12.725,12.415,12.465,248404.0
2023-12-05,12.465,12.57,12.17,12.21,256763.0
2023-12-06,12.13,12.415,12.03,12.205,334730.0
2023-12-07,12.27,12.44,12.14,12.175,296282.0
2023-12-08,12.305,12.58,12.28,12.54,222504.0
2023-12-11,12.485,12.605,12.195,12.445,246304.0
2023-12-12,12.25,12.48,12.055,12.28,376031.0
2023-12-13,12.28,12.625,12.15,12.53,305203.0
2023-12-14,12.86,12.93,12.655,12.73,190845.0
2023-12-15,12.735,12.785,12.395,12.5,170243.0
2023-12-18,12.56,12.72,12.52,12.625,152376.0
2023-12-19,12.675,12.87,12.64,12.84,130538.0
2023-12-20,12.86,13.05,12.7,12.7,131670.0
2023-12-21,12.64,12.815,12.64,12.705,144001.0
2023-12-22,12.78,12.855,12.6,12.695,130844.0
2023-12-27,12.65,12.79,12.545,12.565,106661.0
2023-12-28,12.565,12.73,12.425,12.535,128797.0
2023-12-29,12.57,12.67,12.49,12.51,160993.0
2024-01-02,12.64,12.67,12.345,12.44,271530.0
2024-01-03,12.455,12.875,12.44,12.77,189921.0
2024-01-04,12.815,12.97,12.51,12.6,240457.0
2024-01-05,12.635,12.82,12.605,12.66,145080.0
2024-01-08,12.495,12.53,12.28,12.38,239481.0
2024-01-09,12.385,12.615,12.375,12.545,177464.0
2024-01-10,12.55,12.78,12.405,12.455,275678.0
2024-01-11,12.535,12.58,12.375,12.42,230439.0
2024-01-12,12.55,12.675,12.525,12.55,148685.0
2024-01-15,12.51,12.79,12.485,12.775,157114.0
2024-01-16,12.655,12.805,12.42,12.465,235927.0
2024-01-17,12.345,12.575,12.0,12.26,439755.0
2024-01-18,12.275,12.405,12.165,12.39,188766.0
2024-01-19,12.3,12.53,12.19,12.345,192082.0
2024-01-22,12.29,12.455,12.135,12.375,150199.0
2024-01-23,12.38,12.585,12.31,12.4,172255.0
2024-01-24,12.48,12.845,12.405,12.825,210876.0
2024-01-25,12.85,13.12,12.8,13.095,154790.0
2024-01-26,13.175,13.175,12.89,13.045,219544.0
2024-01-29,13.09,13.09,12.84,12.91,118716.0
2024-01-30,12.81,12.975,12.81,12.9,146833.0
2024-01-31,12.97,12.97,12.805,12.85,142798.0
2024-02-01,12.895,13.07,12.54,12.755,375832.0
2024-02-02,12.715,12.805,12.215,12.22,282528.0
2024-02-05,12.155,12.22,11.93,12.02,255559.0
2024-02-06,12.085,12.135,11.92,12.075,432180.0
2024-02-07,12.175,12.545,12.0,12.19,340979.0
2024-02-08,12.27,12.6,12.12,12.555,232949.0
2024-02-09,12.56,12.885,12.54,12.785,179862.0
2024-02-12,12.705,13.0,12.705,13.0,111173.0
2024-02-13,13.085,13.09,12.56,12.675,254063.0
2024-02-14,12.695,12.9,12.565,12.715,177155.0
2024-02-15,12.715,13.2,12.555,13.18,218228.0
2024-02-16,13.155,13.415,13.13,13.41,192459.0
2024-02-20,13.255,13.41,13.2,13.29,182664.0
2024-02-21,13.345,13.91,13.25,13.895,294189.0
2024-02-22,13.835,14.315,13.7,14.16,385530.0
2024-02-23,14.125,14.245,13.85,14.04,211646.0
2024-02-26,13.935,14.26,13.935,14.24,180568.0
2024-02-27,14.42,14.63,14.37,14.61,264758.0
2024-02-28,14.615,14.65,14.375,14.44,121355.0
2024-02-29,14.53,14.605,14.42,14.505,175969.0
2024-03-01,14.605,14.705,14.505,14.585,160246.0
2024-03-04,14.68,14.98,14.56,14.78,191792.0
2024-03-05,14.695,15.365,14.695,15.275,359421.0
2024-03-06,14.125,14.78,13.185,13.385,1885291.0
2024-03-07,13.035,13.67,12.965,13.37,600711.0
2024-03-08,13.305,13.475,13.035,13.11,503022.0
2024-03-11,13.09,13.15,12.84,12.95,248545.0
2024-03-12,12.92,13.08,12.885,12.955,140197.0
2024-03-13,13.1,13.19,12.925,13.015,356082.0
2024-03-14,13.055,13.175,12.915,13.01,243097.0
2024-03-15,13.08,13.125,12.9,12.925,245662.0
2024-03-18,12.99,13.05,12.795,12.97,273843.0
2024-03-19,12.96,13.135,12.955,13.05,290091.0
2024-03-20,12.97,13.055,12.895,13.015,121150.0
2024-03-21,13.02,13.12,12.9,13.09,98312.0
2024-03-22,13.12,13.135,12.93,13.09,190143.0
2024-03-25,13.085,13.375,13.02,13.335,218524.0
2024-03-26,13.29,13.45,13.24,13.345,167145.0
2024-03-27,13.3,13.44,13.155,13.425,134845.0
2024-03-28,13.495,13.53,13.355,13.455,153156.0
2024-04-01,13.485,13.615,13.355,13.535,156044.0
2024-04-02,13.625,13.795,13.49,13.78,195312.0
2024-04-03,13.79,13.945,13.745,13.83,165373.0
2024-04-04,13.86,14.035,13.725,13.95,292759.0
2024-04-05,14.03,14.18,13.91,14.025,186251.0
2024-04-08,14.0,14.155,13.895,14.075,247566.0
2024-04-09,14.13,14.365,14.07,14.325,302627.0
2024-04-10,14.365,14.545,14.315,14.47,216793.0
2024-04-11,14.685,14.94,14.615,14.735,665189.0
2024-04-12,14.87,15.045,14.4,14.455,279232.0
2024-04-15,14.585,14.61,14.2,14.23,279925.0
2024-04-16,14.165,14.31,13.995,14.23,288340.0
2024-04-17,14.195,14.38,13.985,14.16,801801.0
2024-04-18,14.16,14.3,14.075,14.155,145085.0
2024-04-19,14.24,14.49,14.215,14.325,179874.0
2024-04-22,14.245,14.485,14.06,14.45,190715.0
2024-04-23,14.495,15.03,14.13,14.93,591212.0
2024-04-24,14.985,15.225,14.93,15.14,388625.0
2024-04-25,15.11,15.56,14.915,15.52,320758.0
2024-04-26,15.53,15.755,15.49,15.72,221836.0
2024-04-29,15.81,15.93,15.68,15.845,250003.0
2024-04-30,15.825,15.925,15.325,15.335,278380.0
2024-05-01,15.27,15.31,14.82,14.975,332498.0
2024-05-02,15.325,15.92,15.12,15.72,466485.0
2024-05-03,15.85,15.925,15.485,15.75,309875.0
2024-05-06,15.73,16.05,15.725,15.955,302082.0
2024-05-07,15.875,16.215,15.87,16.035,198837.0
2024-05-08,15.955,16.135,15.875,16.115,193923.0
2024-05-09,16.135,16.25,16.02,16.075,178320.0
2024-05-10,16.115,16.19,15.62,15.825,320102.0
2024-05-13,15.865,16.06,15.665,15.805,128112.0
2024-05-14,15.795,15.875,15.53,15.805,106301.0
2024-05-15,15.765,15.805,15.505,15.765,173601.0
2024-05-16,15.715,15.85,15.66,15.725,96076.0
2024-05-17,15.75,15.975,15.665,15.925,129061.0
2024-05-21,15.77,16.045,15.75,15.95,131052.0
2024-05-22,15.9,16.05,15.635,15.79,130364.0
2024-05-23,15.89,16.0,15.695,15.81,171247.0
2024-05-24,15.83,15.91,15.695,15.76,153256.0
2024-05-27,15.93,15.95,15.725,15.945,126946.0
2024-05-28,16.0,16.155,15.95,16.105,252005.0
2024-05-29,16.01,16.15,15.785,15.845,191982.0
2024-05-30,15.84,15.97,15.745,15.87,195908.0
2024-05-31,15.94,16.325,15.755,16.19,299437.0
2024-06-03,16.25,16.29,15.405,15.57,373226.0
2024-06-04,15.43,15.555,15.06,15.275,209086.0
2024-06-05,15.33,15.47,15.27,15.36,91627.0
2024-06-06,15.36,15.66,15.26,15.56,172532.0
2024-06-07,15.54,15.6,15.33,15.49,103003.0
2024-06-10,15.58,16.165,15.455,16.12,200861.0
2024-06-11,16.055,16.12,15.785,15.98,148739.0
2024-06-12,16.24,16.24,15.845,15.935,129328.0
2024-06-13,15.925,15.925,15.375,15.475,235782.0
2024-06-14,15.39,15.555,15.215,15.435,195826.0
2024-06-17,15.435,15.46,15.195,15.32,188244.0
2024-06-18,15.335,15.505,15.035,15.385,340562.0
2024-06-19,15.095,15.415,15.095,15.315,41539.0
2024-06-20,15.305,15.42,15.2,15.235,153377.0
2024-06-21,15.225,15.475,14.86,14.9,320096.0
2024-06-24,14.9,15.525,14.845,15.42,320141.0
2024-06-25,15.38,15.38,15.165,15.225,178865.0
2024-06-26,15.225,15.315,15.1,15.23,189706.0
2024-06-27,15.375,15.405,15.19,15.355,268438.0
2024-06-28,15.495,15.525,15.27,15.42,107605.0
2024-07-02,15.53,15.695,15.355,15.615,136511.0
2024-07-03,15.69,15.85,15.375,15.69,149100.0
2024-07-04,15.78,15.86,15.645,15.76,46581.0
2024-07-05,15.76,15.865,15.49,15.55,193761.0
2024-07-08,15.535,15.63,15.42,15.535,119711.0
2024-07-09,15.44,15.57,15.065,15.145,228023.0
2024-07-10,15.15,15.42,15.08,15.335,172835.0
2024-07-11,15.41,15.705,15.2,15.62,142477.0
2024-07-12,15.815,15.84,15.655,15.725,133906.0
2024-07-15,15.78,15.975,15.47,15.95,110631.0
2024-07-16,15.855,15.965,15.67,15.91,123206.0
2024-07-17,15.92,15.95,15.46,15.57,233726.0
2024-07-18,15.595,15.71,15.33,15.5,163911.0
2024-07-19,15.425,15.48,14.935,15.01,235487.0
2024-07-22,15.005,15.2,14.84,15.13,276669.0
2024-07-23,15.075,15.075,14.775,14.875,205358.0
2024-07-24,14.955,15.085,14.7,14.705,140458.0
2024-07-25,14.73,14.89,14.385,14.76,109732.0
2024-07-26,14.775,14.8,14.505,14.8,220817.0
2024-07-29,14.765,14.795,14.335,14.53,214622.0
2024-07-30,14.45,14.675,14.265,14.4,160140.0
2024-07-31,14.595,14.99,14.485,14.93,162036.0
2024-08-01,15.005,15.045,13.985,14.19,469975.0
2024-08-02,13.985,14.195,13.14,13.56,650250.0
2024-08-06,13.32,13.625,13.24,13.54,161202.0
2024-08-07,13.755,13.865,13.44,13.495,225706.0
2024-08-08,13.48,13.65,13.385,13.54,211736.0
2024-08-09,13.54,13.615,13.415,13.51,300732.0
2024-08-12,13.595,14.13,13.555,13.9,533422.0
2024-08-13,13.825,14.01,13.745,13.95,205798.0
2024-08-14,14.04,14.235,13.81,14.225,171597.0
2024-08-15,14.305,14.615,14.285,14.475,297754.0
2024-08-16,14.37,14.445,14.155,14.23,258102.0
2024-08-19,14.155,14.335,14.08,14.13,160392.0
2024-08-20,14.125,14.31,13.78,13.925,198406.0
2024-08-21,14.0,14.17,13.765,13.88,142009.0
2024-08-22,13.965,14.03,13.815,13.86,98258.0
2024-08-23,13.945,14.21,13.945,14.2,130495.0
2024-08-26,14.48,14.535,14.225,14.3,180114.0
2024-08-27,14.36,14.36,14.035,14.04,155321.0
2024-08-28,13.985,14.15,13.73,13.85,180968.0
2024-08-29,13.93,14.155,13.885,13.955,119801.0
2024-08-30,13.83,13.905,13.525,13.895,268192.0
2024-09-03,13.61,13.925,13.345,13.425,187326.0
2024-09-04,13.365,13.525,13.295,13.315,272952.0
2024-09-05,13.435,13.53,13.275,13.315,207865.0
2024-09-06,13.295,13.49,12.905,13.08,324962.0
2024-09-09,13.135,13.245,12.78,12.835,260119.0
2024-09-10,12.83,12.98,12.305,12.565,339225.0
2024-09-11,12.545,12.71,12.285,12.54,438413.0
2024-09-12,12.565,12.905,12.555,12.89,466688.0
2024-09-13,12.98,13.06,12.825,12.88,264065.0
2024-09-16,12.915,13.27,12.575,12.71,536226.0
2024-09-17,12.725,12.91,12.675,12.88,295523.0
2024-09-18,12.76,12.915,12.63,12.785,254368.0
2024-09-19,12.995,13.035,12.835,12.95,319491.0
2024-09-20,12.905,13.025,12.825,12.955,302154.0
2024-09-23,12.975,13.165,12.825,12.98,263612.0
2024-09-24,13.145,13.28,13.03,13.04,262522.0
2024-09-25,13.085,13.265,12.955,12.995,877478.0
2024-09-26,12.94,13.12,12.805,12.845,555534.0
2024-09-27,12.92,13.045,12.92,13.005,598710.0
2024-09-30,13.03,13.43,12.955,13.285,449028.0
2024-10-01,13.21,13.79,13.21,13.685,896504.0
2024-10-02,13.87,13.995,13.565,13.66,379831.0
2024-10-03,13.785,14.245,13.695,14.135,516851.0
2024-10-04,14.34,14.34,14.075,14.12,502265.0
2024-10-07,14.19,14.455,14.165,14.365,396696.0
2024-10-08,14.155,14.235,13.77,13.88,459986.0
2024-10-09,13.795,13.895,13.655,13.81,270901.0
2024-10-10,13.88,13.91,13.715,13.89,299939.0
2024-10-11,13.815,14.095,13.79,14.05,284830.0
2024-10-15,13.685,13.805,13.32,13.49,617682.0
2024-10-16,13.475,13.555,13.135,13.175,502493.0
2024-10-17,13.2,13.515,13.18,13.49,279776.0
2024-10-18,13.525,13.6,13.245,13.505,500348.0
2024-10-21,13.62,13.77,13.485,13.53,315184.0
2024-10-22,13.585,13.765,13.525,13.655,236254.0
2024-10-23,13.605,13.605,13.315,13.395,174391.0
2024-10-24,13.435,13.75,13.415,13.74,261685.0
2024-10-25,13.755,13.97,13.755,13.925,419297.0
2024-10-28,13.48,13.64,13.38,13.545,309383.0
2024-10-29,13.555,13.67,13.48,13.585,245209.0
2024-10-30,13.585,13.79,13.505,13.69,313480.0
2024-10-31,13.84,13.845,13.415,13.615,385534.0
2024-11-01,13.79,13.79,13.305,13.41,462402.0
2024-11-04,13.455,13.875,13.415,13.865,298947.0
2024-11-05,13.92,13.92,13.585,13.785,389990.0
2024-11-06,13.84,14.02,13.685,13.755,397031.0
2024-11-07,13.785,13.795,13.125,13.595,753470.0
2024-11-08,13.58,13.72,13.37,13.66,407025.0
2024-11-11,13.685,13.875,13.445,13.835,437297.0
2024-11-12,14.04,14.09,13.59,13.77,346576.0
2024-11-13,13.81,13.86,13.435,13.825,338149.0
2024-11-14,15.71,16.335,15.495,15.945,2644000.0
2024-11-15,15.915,16.1,15.635,15.79,831027.0
2024-11-18,15.875,16.11,15.695,15.79,597081.0
2024-11-19,15.67,15.765,15.525,15.555,390088.0
2024-11-20,15.485,15.765,15.41,15.71,488960.0
2024-11-21,15.785,16.035,15.715,15.875,356491.0
2024-11-22,15.84,16.09,15.76,16.035,525731.0
2024-11-25,16.055,16.065,15.755,15.85,546867.0
2024-11-26,15.78,15.785,15.54,15.695,406826.0
2024-11-27,15.635,15.9,15.63,15.82,296568.0
2024-11-28,15.83,15.915,15.735,15.795,97110.0
2024-11-29,15.83,16.065,15.745,15.96,291570.0
2024-12-02,16.04,16.1,15.89,15.965,249045.0
2024-12-03,16.045,16.08,15.77,15.79,347113.0
2024-12-04,15.82,16.005,15.53,15.68,522036.0
2024-12-05,15.59,15.765,15.53,15.645,302963.0
2024-12-06,15.635,15.635,15.28,15.385,616575.0
2024-12-09,15.53,15.76,15.46,15.575,386550.0
2024-12-10,15.73,15.73,15.49,15.505,297180.0
2024-12-11,15.655,15.885,15.515,15.875,338831.0
2024-12-12,15.835,15.915,15.625,15.68,276837.0
2024-12-13,15.71,15.81,15.42,15.53,343919.0
2024-12-16,15.54,15.6,15.21,15.295,313494.0
2024-12-17,15.19,15.33,15.015,15.28,302788.0
2024-12-18,15.31,15.345,15.02,15.075,429824.0
2024-12-19,15.105,15.405,14.77,14.935,793794.0
2024-12-20,14.95,15.135,14.77,14.965,628001.0
2024-12-23,14.92,15.91,14.845,15.855,818667.0
2024-12-24,15.94,15.94,15.72,15.895,247949.0
2024-12-27,15.87,16.085,15.7,15.76,336505.0
2024-12-30,15.85,16.085,15.835,15.98,413352.0
2024-12-31,16.015,16.345,16.0,16.285,422369.0
2025-01-02,16.46,16.525,16.2,16.385,376519.0
2025-01-03,16.455,16.485,16.325,16.445,310371.0
2025-01-06,16.49,16.69,16.38,16.45,357767.0
2025-01-07,16.535,16.6,16.35,16.37,276744.0
2025-01-08,16.355,16.45,16.205,16.265,282392.0
2025-01-09,16.32,16.375,16.225,16.265,126804.0
2025-01-10,16.485,16.525,16.13,16.165,341749.0
2025-01-13,16.25,16.35,15.94,15.975,489863.0
2025-01-14,15.91,16.025,15.51,15.58,673411.0
2025-01-15,15.685,15.78,15.55,15.765,604174.0
2025-01-16,15.735,15.815,15.43,15.49,439084.0
2025-01-17,15.475,15.655,15.205,15.25,652653.0
2025-01-20,15.05,15.48,15.045,15.48,382083.0
2025-01-21,15.275,15.43,15.08,15.275,438884.0
2025-01-22,15.17,15.415,15.105,15.375,420238.0
2025-01-23,15.37,15.585,15.135,15.18,675746.0
2025-01-24,15.085,15.345,14.905,14.97,548658.0
2025-01-27,14.895,15.01,14.65,14.885,408232.0
2025-01-28,14.915,14.935,14.765,14.805,512103.0
2025-01-29,14.82,14.915,14.665,14.82,666487.0
2025-01-30,14.89,15.215,14.875,15.11,774264.0
2025-01-31,15.175,15.215,14.76,14.8,893408.0
2025-02-03,14.27,15.14,14.195,15.075,812804.0
2025-02-04,15.07,15.425,14.935,15.28,1218372.0
2025-02-05,15.345,16.02,15.175,16.0,1286317.0
2025-02-06,16.075,16.34,15.97,16.15,5927883.0
2025-02-07,16.22,16.69,16.17,16.525,746990.0
2025-02-10,16.57,16.735,16.41,16.615,395068.0
2025-02-11,16.59,16.795,16.545,16.69,338127.0
2025-02-12,16.655,16.885,16.46,16.505,292728.0
2025-02-13,16.495,16.695,16.265,16.395,528622.0
2025-02-14,16.495,16.64,16.065,16.33,333216.0
2025-02-18,16.575,17.975,16.185,17.675,1268612.0
2025-02-19,17.84,18.105,17.4,17.83,1329709.0
2025-02-20,17.89,18.125,17.39,17.685,942415.0
2025-02-21,17.645,17.665,17.195,17.255,633007.0
2025-02-24,17.275,17.4,16.95,17.195,1151848.0
2025-02-25,17.145,17.295,16.5,16.735,769617.0
2025-02-26,16.705,16.795,16.47,16.61,581185.0
2025-02-27,16.745,16.825,16.435,16.52,476970.0
2025-02-28,16.375,16.425,15.855,16.14,952787.0
2025-03-03,16.11,16.275,14.705,14.81,1266596.0
2025-03-04,14.225,14.925,14.01,14.76,1172701.0
2025-03-05,14.75,15.215,14.665,14.945,696836.0
2025-03-06,14.88,15.405,14.75,15.2,560693.0
2025-03-07,15.31,15.7,15.24,15.465,795801.0
2025-03-10,15.465,15.76,15.25,15.63,722237.0
2025-03-11,15.78,16.05,15.415,15.64,726795.0
2025-03-12,15.875,16.26,15.69,16.21,711572.0
2025-03-13,16.15,16.435,15.79,15.855,555004.0
2025-03-14,16.0,16.255,15.865,16.09,914483.0
2025-03-17,16.21,16.57,16.09,16.375,405680.0
2025-03-18,16.475,16.475,16.285,16.445,420032.0
2025-03-19,16.425,16.855,16.325,16.795,525775.0
2025-03-20,16.75,17.26,16.57,17.2,542980.0
2025-03-21,17.01,17.285,16.975,17.17,490700.0
2025-03-24,17.26,17.59,17.21,17.505,435460.0
2025-03-25,17.51,17.875,17.505,17.805,424854.0
2025-03-26,17.865,18.335,17.845,18.18,637162.0
2025-03-27,18.015,18.435,17.895,18.26,492854.0
2025-03-28,18.22,18.375,17.915,17.995,364683.0
2025-03-31,17.875,18.455,17.835,18.285,385044.0
2025-04-01,18.12,18.435,17.915,18.24,329684.0
2025-04-02,18.05,18.56,17.945,18.54,315254.0
2025-04-03,17.65,17.935,17.01,17.08,864920.0
2025-04-04,16.365,16.56,15.09,15.435,1302567.0
2025-04-07,14.71,15.63,14.475,15.465,963699.0
2025-04-08,15.975,16.04,14.61,14.835,1238897.0
2025-04-09,14.465,16.22,14.22,16.13,900283.0
2025-04-10,15.835,15.975,14.745,15.14,716165.0
2025-04-11,15.22,15.785,15.025,15.63,264607.0
2025-04-14,15.905,16.025,15.445,15.7,519112.0
2025-04-15,15.64,16.06,15.49,15.755,278174.0
2025-04-16,15.755,16.375,15.75,16.08,493046.0
2025-04-17,16.26,16.75,16.17,16.625,355317.0
2025-04-21,16.3,16.535,16.095,16.12,210124.0
2025-04-22,16.365,16.71,16.22,16.375,371025.0
2025-04-23,16.615,16.72,15.965,16.055,239689.0
2025-04-24,16.16,16.425,15.875,16.1,303077.0
2025-04-25,16.005,16.14,15.835,15.985,271795.0
2025-04-28,15.945,16.09,15.785,15.925,155579.0
2025-04-29,15.74,15.925,15.58,15.75,259259.0
2025-04-30,15.455,15.74,15.12,15.395,565061.0
2025-05-01,15.255,15.75,15.215,15.435,469087.0
2025-05-02,15.345,15.73,15.185,15.55,344264.0
2025-05-05,15.335,15.67,15.155,15.415,338465.0
2025-05-06,15.67,15.765,15.405,15.55,226496.0
2025-05-07,15.51,15.765,15.405,15.75,358029.0
2025-05-08,15.915,16.11,15.785,15.865,349874.0
2025-05-09,16.07,16.25,15.74,16.23,404606.0
2025-05-12,16.7,16.955,16.405,16.83,370180.0
2025-05-13,16.965,18.0,16.77,17.94,812189.0
2025-05-14,17.9,18.51,17.705,18.51,480856.0
2025-05-15,18.445,18.68,18.095,18.51,531524.0
2025-05-16,18.54,18.885,18.355,18.75,374496.0
2025-05-20,18.69,19.025,18.52,18.985,557272.0
2025-05-21,19.035,19.165,18.73,18.905,538222.0
2025-05-22,18.825,18.935,18.63,18.825,179384.0
2025-05-23,18.56,18.955,18.55,18.825,240169.0
2025-05-26,18.905,19.115,18.6,19.025,125130.0
2025-05-27,19.035,19.27,18.76,19.135,226840.0
2025-05-28,19.24,19.3,19.085,19.105,227223.0
2025-05-29,19.075,19.26,18.965,18.995,195647.0
2025-05-30,18.965,19.26,18.66,18.79,311214.0
2025-06-02,19.21,19.39,19.035,19.105,257737.0
2025-06-03,19.135,19.815,19.055,19.645,279598.0
2025-06-04,19.525,19.725,19.29,19.36,299327.0
2025-06-05,19.38,19.51,19.23,19.32,354774.0
2025-06-06,19.46,19.825,19.4,19.655,273584.0
2025-06-09,19.765,20.05,19.735,20.0,253455.0
2025-06-10,20.03,20.38,19.795,20.06,329911.0
2025-06-11,20.21,20.65,20.1,20.565,276570.0
2025-06-12,20.435,21.52,20.355,21.155,797232.0
2025-06-13,21.815,21.845,21.165,21.685,454269.0
2025-06-16,21.63,22.28,21.52,22.17,480302.0
2025-06-17,22.33,22.49,22.1,22.42,291412.0
2025-06-18,22.46,22.585,22.015,22.2,257930.0
2025-06-19,22.28,22.915,22.28,22.795,266659.0
2025-06-20,22.45,23.05,21.765,22.835,449519.0
2025-06-23,23.04,23.05,21.48,21.51,477278.0
2025-06-24,20.915,21.935,20.875,21.46,304084.0
2025-06-25,21.45,21.715,21.155,21.4,333463.0
2025-06-26,21.39,21.63,20.945,21.33,353730.0
2025-06-27,21.32,21.715,21.085,21.58,160093.0
2025-06-30,21.51,21.58,21.155,21.42,167587.0
2025-07-02,21.795,21.795,21.235,21.38,303858.0
2025-07-03,21.35,21.47,21.045,21.26,198287.0
2025-07-04,21.29,21.4,20.945,21.28,46025.0
2025-07-07,21.27,21.37,20.65,20.75,291480.0
2025-07-08,20.925,21.62,20.71,21.32,419025.0
2025-07-09,21.27,21.48,21.075,21.34,223848.0
2025-07-10,21.205,21.59,21.075,21.45,155194.0
2025-07-11,21.36,21.43,21.185,21.39,186286.0
2025-07-14,21.51,21.61,21.3,21.59,162448.0
2025-07-15,21.59,21.715,21.21,21.25,363799.0
2025-07-16,21.25,21.725,20.815,21.145,323627.0
2025-07-17,21.145,21.67,21.005,21.125,138710.0
2025-07-18,21.32,21.61,21.145,21.35,118661.0
2025-07-21,21.2,21.58,20.59,20.855,355092.0
2025-07-22,20.765,20.855,20.61,20.815,115359.0
2025-07-23,20.825,21.34,20.795,21.15,174544.0
2025-07-24,21.17,21.39,20.985,21.23,132344.0
2025-07-25,21.18,21.43,21.025,21.075,128546.0
2025-07-28,21.38,21.62,21.105,21.52,124368.0
2025-07-29,21.53,21.785,21.24,21.6,255389.0
2025-07-30,21.28,21.835,21.26,21.715,332464.0
2025-07-31,21.54,21.825,21.075,21.115,266228.0
2025-08-01,20.995,20.995,19.965,20.5,624362.0
2025-08-05,20.48,20.61,20.11,20.47,243029.0
2025-08-06,20.715,20.795,20.09,20.23,258837.0
2025-08-07,20.32,20.53,20.065,20.18,216691.0
2025-08-08,20.26,20.47,20.08,20.1,123497.0
2025-08-11,20.075,20.17,19.825,20.035,197412.0
2025-08-12,20.045,20.44,20.035,20.39,169055.0
2025-08-13,20.56,20.57,20.025,20.1,253109.0
2025-08-14,20.025,20.28,19.395,20.08,464896.0
2025-08-15,20.075,20.14,19.815,19.845,130481.0
2025-08-18,19.725,19.935,19.465,19.845,236062.0
2025-08-19,19.685,19.935,19.425,19.535,383809.0
2025-08-20,19.585,19.725,19.32,19.35,497382.0
2025-08-21,19.25,19.755,19.24,19.715,158835.0
2025-08-22,19.725,20.13,19.535,20.1,202162.0
2025-08-25,20.065,20.2,19.875,20.075,144847.0
2025-08-26,19.945,20.07,19.835,20.015,148657.0
2025-08-27,20.035,20.31,20.015,20.22,198601.0
2025-08-28,20.34,20.35,20.025,20.2,149433.0
2025-08-29,20.24,20.3,20.045,20.28,100176.0
2025-09-02,20.19,20.67,20.14,20.62,282602.0
2025-09-03,20.53,20.61,20.19,20.36,159707.0
2025-09-04,20.38,20.67,20.26,20.61,150665.0
2025-09-05,20.52,20.54,20.025,20.13,175113.0
2025-09-08,20.34,20.35,19.855,20.11,133337.0
2025-09-09,20.26,20.4,20.1,20.31,229684.0
2025-09-10,20.36,20.43,20.13,20.43,211424.0
2025-09-11,20.15,20.29,19.785,19.895,524192.0
2025-09-12,20.05,20.425,19.96,20.39,299120.0
2025-09-15,20.34,20.4,20.05,20.13,271799.0
2025-09-16,20.22,20.64,20.21,20.44,279775.0
2025-09-17,20.31,20.76,20.26,20.54,286158.0
2025-09-18,20.62,20.66,20.23,20.5,142049.0
2025-09-19,20.5,20.75,20.1,20.16,651254.0
2025-09-22,20.17,21.615,20.16,21.535,804205.0
2025-09-23,21.655,22.165,21.605,21.715,277466.0
2025-09-24,21.895,22.21,21.825,22.18,225166.0
2025-09-25,22.145,22.75,22.065,22.71,253033.0
2025-09-26,22.78,23.18,22.7,22.95,360779.0
2025-09-29,22.91,22.95,22.52,22.64,168776.0
2025-09-30,22.43,22.72,22.23,22.37,158619.0
2025-10-01,22.18,22.62,22.18,22.5,79631.0
2025-10-02,22.52,22.61,22.41,22.46,132493.0
2025-10-03,22.55,22.96,22.4,22.9,174817.0
2025-10-06,23.06,23.325,22.95,23.21,152104.0
2025-10-07,23.23,23.375,23.0,23.345,103018.0
2025-10-08,23.425,23.775,23.16,23.695,110902.0
2025-10-09,23.775,23.925,23.17,23.28,153052.0
2025-10-10,22.95,23.635,22.165,22.2,282531.0
2025-10-14,22.115,22.51,22.055,22.175,118173.0
2025-10-15,22.3,22.58,22.24,22.32,118660.0
2025-10-16,22.41,22.41,21.875,21.905,124491.0
2025-10-17,22.015,22.015,21.675,21.835,99341.0
2025-10-20,21.715,22.2,21.675,21.865,198816.0
2025-10-21,22.33,22.34,21.725,21.925,271945.0
2025-10-22,22.055,22.41,21.905,22.32,1168242.0
2025-10-23,22.45,22.88,22.4,22.76,324981.0
2025-10-24,22.86,22.92,22.68,22.78,116601.0
2025-10-27,22.83,22.98,22.66,22.76,213335.0
2025-10-28,22.71,22.94,22.42,22.52,206345.0
2025-10-29,22.51,22.83,22.46,22.57,334589.0
2025-10-30,22.68,22.73,22.4,22.61,113092.0
2025-10-31,22.8,23.0,22.58,22.95,293420.0
2025-11-03,22.84,23.43,22.38,23.27,285658.0
2025-11-04,22.86,22.96,22.37,22.81,386513.0
2025-11-05,22.74,23.35,22.74,23.09,449438.0
2025-11-06,23.07,23.19,22.75,22.76,264604.0
2025-11-07,22.83,22.88,22.32,22.87,256423.0
2025-11-10,22.96,23.59,22.96,23.42,428909.0
2025-11-11,23.56,23.79,23.46,23.78,247562.0
2025-11-12,23.75,23.84,23.51,23.73,255342.0
2025-11-13,23.87,23.93,23.26,23.36,197631.0
2025-11-14,23.41,23.83,23.27,23.82,179051.0
2025-11-17,23.76,23.8,23.47,23.48,142895.0
2025-11-18,23.21,24.05,23.18,23.95,318752.0
2025-11-19,23.67,24.06,23.48,24.0,125100.0
2025-11-20,24.01,24.61,23.85,23.9,141429.0
2025-11-21,23.89,24.16,23.44,24.12,204039.0
2025-11-24,24.33,24.55,24.0,24.29,127681.0
2025-11-25,24.13,24.22,23.46,23.81,190868.0
2025-11-26,23.88,24.1,23.27,23.42,215657.0