Date,Open,High,Low,Close,Volume
1995-01-12,3.8531191659564574,3.8531191659564574,3.7453697293981056,3.7712293777394215,1621695.0
1995-01-13,3.771228182951322,3.771228182951322,3.691493503416032,3.7453685428027743,158846.0
1995-01-16,3.745369492658909,3.745369492658909,3.6634797096180023,3.71735453721719,387351.0
1995-01-17,3.717353651566164,3.717353651566164,3.637618970806112,3.663478836802528,248141.0
1995-01-18,3.663478977885109,3.7173537947234943,3.663478977885109,3.6914937022805416,233661.0
1995-01-19,3.717353651566164,3.717353651566164,3.663478836802528,3.663478836802528,1003316.0
1995-01-20,3.637619150930289,3.663479018207208,3.583744558949592,3.609604426226512,780186.0
1995-01-23,3.609604426226512,3.609604426226512,3.5557298342458155,3.609604426226512,222143.0
1995-01-24,3.60960510746952,3.71735453721719,3.60960510746952,3.71735453721719,837560.0
1995-01-25,3.7453685428027743,3.7453685428027743,3.717353594465876,3.7453685428027743,254175.0
1995-01-26,3.745369492658909,3.745369492658909,3.691494439609016,3.71735453721719,360913.0
1995-01-27,3.71735453721719,3.745369492658909,3.691494439609016,3.71735453721719,157310.0
1995-01-30,3.717353594465876,3.771228182951322,3.691493503416032,3.7453685428027743,553107.0
1995-01-31,3.7453697293981056,3.7712293777394215,3.7173547721856055,3.7712293777394215,331075.0
1995-02-01,3.799244109501205,3.8531191659564574,3.7712293777394215,3.7712293777394215,238488.0
1995-02-02,3.799242837836024,3.853117876258472,3.771228115451201,3.825102928423005,142500.0
1995-02-03,3.825104127124941,3.906993688143922,3.825104127124941,3.853119083739668,556069.0
1995-02-06,3.853116419253158,3.90699098640236,3.853116419253158,3.878976049160373,177714.0
1995-02-07,3.878976049160373,3.878976049160373,3.853116419253158,3.878976049160373,95658.0
1995-02-08,3.878978731529195,3.878978731529195,3.825104127124941,3.853119083739668,238159.0
1995-02-09,3.825104127124941,3.853119083739668,3.825104127124941,3.853119083739668,158736.0
1995-02-10,3.8251030447522263,3.853117993439685,3.799242953378788,3.799242953378788,107506.0
1995-02-13,3.825102928423005,3.853117876258472,3.799242837836024,3.825102928423005,130543.0
1995-02-14,3.853117876258472,3.853117876258472,3.825102928423005,3.825102928423005,251652.0
1995-02-15,3.853119083739668,3.906993688143922,3.825104127124941,3.853119083739668,345994.0
1995-02-16,3.906992112216273,3.9328517495750352,3.878977166901678,3.9328517495750352,219071.0
1995-02-17,3.9328517495750352,3.96086669488963,3.906992112216273,3.9328517495750352,348627.0
1995-02-20,3.9328517495750352,3.9328517495750352,3.906992112216273,3.9328517495750352,59019.0
1995-02-21,3.932850616309574,3.932850616309574,3.878976049160373,3.878976049160373,481473.0
1995-02-22,3.878977166901678,3.96086669488963,3.878977166901678,3.9328517495750352,137125.0
1995-02-23,3.9608661851068345,4.014740760846271,3.9608661851068345,3.9608661851068345,317033.0
1995-02-24,3.986729094650232,4.040603708560024,3.960868991396567,4.014743605306359,219400.0
1995-02-27,3.986726877293277,4.014741372368167,3.906992204477034,3.906992204477034,352576.0
1995-02-28,3.9608661851068345,4.014740760846271,3.9328512433979,3.9608661851068345,609493.0
1995-03-01,3.96086669488963,3.96086669488963,3.9328517495750352,3.9328517495750352,293118.0
1995-03-02,3.9608661851068345,3.986726270038525,3.9328512433979,3.9608661851068345,145023.0
1995-03-03,3.986726270038525,3.986726270038525,3.9608661851068345,3.9608661851068345,381208.0
1995-03-06,3.9608661851068345,3.986726270038525,3.9069916093673975,3.9608661851068345,542357.0
1995-03-07,3.932851842446454,3.9608667884226016,3.906992204477034,3.906992204477034,373199.0
1995-03-08,3.932851842446454,3.932851842446454,3.878977258500888,3.906992204477034,266352.0
1995-03-09,3.9069924637796327,3.9069924637796327,3.825102928423005,3.825102928423005,388996.0
1995-03-10,3.853116419253158,3.90699098640236,3.825101482011172,3.878976049160373,159723.0
1995-03-13,3.878977166901678,3.9328517495750352,3.878977166901678,3.9328517495750352,187806.0
1995-03-14,3.906992204477034,3.932851842446454,3.878977258500888,3.906992204477034,357951.0
1995-03-15,3.906992204477034,3.906992204477034,3.878977258500888,3.906992204477034,363875.0
1995-03-16,3.878977258500888,3.932851842446454,3.878977258500888,3.906992204477034,114198.0
1995-03-17,3.906992204477034,3.9608667884226016,3.906992204477034,3.906992204477034,433644.0
1995-03-20,3.9328517495750352,3.96086669488963,3.906992112216273,3.9328517495750352,265145.0
1995-03-21,3.9608661851068345,3.986726270038525,3.9328512433979,3.9608661851068345,188026.0
1995-03-22,3.932851134995401,3.9867261601510497,3.932851134995401,3.9867261601510497,321970.0
1995-03-23,3.986729094650232,4.014743605306359,3.960868991396567,4.014743605306359,1085482.0
1995-03-24,4.040600570727066,4.040600570727066,3.986725998654968,4.040600570727066,533691.0
1995-03-27,4.068993655135441,4.068993655135441,3.9859975299138246,4.014391049409369,930805.0
1995-03-28,4.014393084938988,4.0406026414536855,3.959790451526221,3.9859995510462793,250665.0
1995-03-29,3.985997395289051,3.985997395289051,3.905185706061818,3.959788309943719,159504.0
1995-03-30,3.985997395289051,3.985997395289051,3.9313947914071496,3.959788309943719,256698.0
1995-03-31,3.959789044379741,3.959789044379741,3.9051864303704993,3.9051864303704993,316704.0
1995-04-03,3.9051850224377143,3.9313941031950015,3.8221886860510126,3.850581971119986,222033.0
1995-04-04,3.876791508871586,3.876791508871586,3.8221886860510126,3.850581971119986,252310.0
1995-04-05,3.8505816053980406,3.8767911406603015,3.822188323025815,3.822188323025815,454158.0
1995-04-06,3.850581971119986,3.876791508871586,3.850581971119986,3.850581971119986,459095.0
1995-04-07,3.876791508871586,3.9051850224377143,3.850581971119986,3.850581971119986,499574.0
1995-04-10,3.8767923523301135,3.90518587207371,3.850582808876207,3.8767923523301135,685515.0
1995-04-11,3.8767923523301135,3.931394958533207,3.8767923523301135,3.8767923523301135,637686.0
1995-04-12,3.9313947914071496,3.959788309943719,3.905185706061818,3.959788309943719,499684.0
1995-04-13,3.931394661849549,3.959788179450421,3.9051855773679263,3.931394661849549,320763.0
1995-04-17,3.931394958533207,3.959788478276802,3.8767923523301135,3.8767923523301135,381756.0
1995-04-18,3.8767923523301135,3.931394958533207,3.8767923523301135,3.8767923523301135,377368.0
1995-04-19,3.90518587207371,3.90518587207371,3.850582808876207,3.8767923523301135,447905.0
1995-04-20,3.876792906567683,3.9051864303704993,3.876792906567683,3.9051864303704993,400515.0
1995-04-21,3.9051855773679263,3.931394661849549,3.876792059767055,3.931394661849549,348627.0
1995-04-24,3.931395520576924,3.931395520576924,3.876792906567683,3.9051864303704993,438910.0
1995-04-25,3.9051855773679263,3.931394661849549,3.9051855773679263,3.931394661849549,383621.0
1995-04-26,3.931394661849549,3.959788179450421,3.9051855773679263,3.931394661849549,567039.0
1995-04-27,3.959788179450421,3.959788179450421,3.9051855773679263,3.931394661849549,286975.0
1995-04-28,3.9051855773679263,3.959788179450421,3.9051855773679263,3.931394661849549,370347.0
1995-05-01,3.959788443683297,4.014391049409369,3.931394924187752,4.014391049409369,374187.0
1995-05-02,4.014393084938988,4.0406026414536855,3.959790451526221,3.9859995510462793,553437.0
1995-05-03,3.985997395289051,3.985997395289051,3.905185706061818,3.959788309943719,406768.0
1995-05-04,3.959788179450421,3.959788179450421,3.931394661849549,3.931394661849549,205688.0
1995-05-05,3.931394958533207,3.931394958533207,3.8767923523301135,3.8767923523301135,173875.0
1995-05-08,3.876792059767055,3.959788179450421,3.876792059767055,3.931394661849549,469955.0
1995-05-09,3.9313969176335104,3.9859995510462793,3.9313969176335104,3.9859995510462793,384389.0
1995-05-10,3.9859975299138246,4.014391049409369,3.959788443683297,4.014391049409369,369141.0
1995-05-11,4.014393084938988,4.014393084938988,3.959790451526221,3.9859995510462793,219729.0
1995-05-12,3.985997263932042,3.985997263932042,3.9051855773679263,3.931394661849549,216548.0
1995-05-15,3.9313969176335104,3.9859995510462793,3.9313969176335104,3.9859995510462793,284013.0
1995-05-16,3.985997263932042,3.985997263932042,3.931394661849549,3.931394661849549,865423.0
1995-05-17,3.931394661849549,3.985997263932042,3.931394661849549,3.931394661849549,665550.0
1995-05-18,3.959789044379741,3.959789044379741,3.9051864303704993,3.9051864303704993,330965.0
1995-05-19,3.9051855773679263,3.931394661849549,3.876792059767055,3.931394661849549,366179.0
1995-05-23,3.9313947914071496,3.959788309943719,3.905185706061818,3.959788309943719,225214.0
1995-05-24,3.959790451526221,3.9859995510462793,3.9313969176335104,3.9859995510462793,294983.0
1995-05-25,3.9859995510462793,3.9859995510462793,3.959790451526221,3.9859995510462793,211940.0
1995-05-26,3.9859995510462793,3.9859995510462793,3.9313969176335104,3.9859995510462793,265364.0
1995-05-29,3.985997395289051,3.985997395289051,3.959788309943719,3.959788309943719,36311.0
1995-05-30,3.9859995510462793,3.9859995510462793,3.959790451526221,3.9859995510462793,215451.0
1995-05-31,3.985997395289051,4.01439091382562,3.959788309943719,3.959788309943719,280613.0
1995-06-01,3.985997395289051,3.985997395289051,3.959788309943719,3.959788309943719,219400.0
1995-06-02,3.959789044379741,3.985998134586165,3.9051864303704993,3.9051864303704993,278748.0
1995-06-05,3.905185706061818,3.985997395289051,3.905185706061818,3.959788309943719,143159.0
1995-06-06,3.931395520576924,3.959789044379741,3.9051864303704993,3.9051864303704993,445931.0
1995-06-07,3.905185706061818,3.959788309943719,3.905185706061818,3.959788309943719,206894.0
1995-06-08,3.9313969176335104,3.9859995510462793,3.9313969176335104,3.9859995510462793,138003.0
1995-06-09,3.959790451526221,3.9859995510462793,3.9313969176335104,3.9859995510462793,243753.0
1995-06-12,3.959788443683297,4.014391049409369,3.959788443683297,4.014391049409369,1027231.0
1995-06-13,4.014391049409369,4.040600592634305,3.9859975299138246,4.014391049409369,547513.0
1995-06-14,4.014389908824214,4.068992499036372,4.014389908824214,4.068992499036372,596329.0
1995-06-15,4.068993766252048,4.123596373469216,4.040600702975549,4.095203310192717,287743.0
1995-06-16,4.068992499036372,4.095202034814545,4.040599444602387,4.068992499036372,134712.0
1995-06-19,4.068993766252048,4.123596373469216,4.068993766252048,4.095203310192717,401941.0
1995-06-20,4.0952031983603785,4.0952031983603785,4.014391049409369,4.014391049409369,158407.0
1995-06-21,3.9859975299138246,4.040600592634305,3.9859975299138246,4.014391049409369,125716.0
1995-06-22,4.014393084938988,4.0406026414536855,3.9859995510462793,3.9859995510462793,310780.0
1995-06-23,4.014391049409369,4.014391049409369,3.9859975299138246,4.014391049409369,246606.0
1995-06-26,4.014390781532914,4.014390781532914,3.931394661849549,3.931394661849549,161588.0
1995-06-27,3.959788443683297,4.014391049409369,3.931394924187752,4.014391049409369,347201.0
1995-06-28,4.014391936372312,4.069747484591392,3.985606884511784,4.069747484591392,238598.0
1995-06-29,4.040962432730862,4.069747484591392,4.040962432730862,4.069747484591392,113430.0
1995-06-30,4.069747484591392,4.069747484591392,4.040962432730862,4.069747484591392,78545.0
1995-07-04,4.040961725548374,4.069746772371417,4.040961725548374,4.040961725548374,146230.0
1995-07-05,4.069747484591392,4.096318444246073,4.040962432730862,4.069747484591392,231796.0
1995-07-06,4.0697474571476,4.0697474571476,3.985606857635384,4.014391909301804,382195.0
1995-07-07,4.040962377469479,4.040962377469479,3.9302512825453286,3.959036334012212,833830.0
1995-07-10,3.95903562125381,3.985606112465427,3.903679620461536,3.9302505749691927,496831.0
1995-07-11,3.9302512825453286,3.959036334012212,3.903680323254013,3.959036334012212,1297751.0
1995-07-12,3.9590360858751454,3.985606580205001,3.930251036212397,3.985606580205001,919725.0
1995-07-13,3.985606580205001,4.014391629867749,3.9590360858751454,3.985606580205001,347201.0
1995-07-14,3.985606580205001,4.014391629867749,3.9590360858751454,3.985606580205001,551462.0
1995-07-17,4.014391629867749,4.014391629867749,3.985606580205001,3.985606580205001,417847.0
1995-07-18,4.014391629867749,4.014391629867749,3.9590360858751454,3.985606580205001,164111.0
1995-07-19,3.985606580205001,4.014391629867749,3.930251036212397,3.985606580205001,214902.0
1995-07-20,3.985606830007404,3.985606830007404,3.9302512825453286,3.959036334012212,226969.0
1995-07-21,3.95903562125381,3.985606112465427,3.9302505749691927,3.9302505749691927,182321.0
1995-07-24,3.959036388153232,4.069747484591392,3.930251336292705,4.069747484591392,729834.0
1995-07-25,4.0697474571476,4.0697474571476,4.014391909301804,4.014391909301804,623864.0
1995-07-26,4.040961725548374,4.069746772371417,4.014391233839752,4.040961725548374,786110.0
1995-07-27,4.069747087121951,4.151673586994409,4.040962038072698,4.125102629934765,1163149.0
1995-07-28,4.125102629934765,4.125102629934765,4.096318044181596,4.125102629934765,168609.0
1995-07-31,4.096318044181596,4.125102629934765,4.096318044181596,4.125102629934765,101253.0
1995-08-01,4.125102629934765,4.125102629934765,4.069747087121951,4.125102629934765,1261331.0
1995-08-02,4.125101881367697,4.151672833605609,4.096317300837962,4.096317300837962,1537007.0
1995-08-03,4.096318044181596,4.125102629934765,4.069747087121951,4.125102629934765,136906.0
1995-08-04,4.096316494365723,4.15167201623512,4.096316494365723,4.15167201623512,120780.0
1995-08-08,4.125101881367697,4.151672833605609,4.096317300837962,4.096317300837962,171681.0
1995-08-09,4.096317727376088,4.125102310903083,4.040961725548374,4.040961725548374,214683.0
1995-08-10,4.069746348600049,4.096317300837962,4.040961304774312,4.096317300837962,205358.0
1995-08-11,4.096318444246073,4.096318444246073,4.069747484591392,4.069747484591392,710527.0
1995-08-14,4.040962432730862,4.096318444246073,4.040962432730862,4.069747484591392,156652.0
1995-08-15,4.069747087121951,4.125102629934765,4.040962038072698,4.125102629934765,152154.0
1995-08-16,4.125101069228428,4.15167201623512,4.096316494365723,4.15167201623512,301127.0
1995-08-17,4.15167201623512,4.15167201623512,4.125101069228428,4.15167201623512,163563.0
1995-08-18,4.151672833605609,4.151672833605609,4.096317300837962,4.096317300837962,111016.0
1995-08-21,4.096317300837962,4.125101881367697,4.069746348600049,4.096317300837962,91161.0
1995-08-22,4.125101069228428,4.15167201623512,4.096316494365723,4.15167201623512,195924.0
1995-08-23,4.15167201623512,4.15167201623512,4.125101069228428,4.15167201623512,545099.0
1995-08-24,4.125102629934765,4.151673586994409,4.096318044181596,4.125102629934765,446040.0
1995-08-25,4.096317300837962,4.125101881367697,4.096317300837962,4.096317300837962,232893.0
1995-08-28,4.096317300837962,4.125101881367697,4.069746348600049,4.096317300837962,163234.0
1995-08-29,4.069747484591392,4.12510303281047,4.040962432730862,4.069747484591392,289718.0
1995-08-30,4.069746348600049,4.096317300837962,4.069746348600049,4.096317300837962,79971.0
1995-08-31,4.069746348600049,4.125101881367697,4.069746348600049,4.096317300837962,292351.0
1995-09-01,4.0697474571476,4.096318416623103,4.014391909301804,4.014391909301804,188794.0
1995-09-05,4.014391233839752,4.069746772371417,4.014391233839752,4.040961725548374,383511.0
1995-09-06,4.040961725548374,4.069746772371417,4.014391233839752,4.040961725548374,136906.0
1995-09-07,4.040962124197605,4.040962124197605,3.985606580205001,3.985606580205001,737184.0
1995-09-08,4.014391629867749,4.014391629867749,3.9590360858751454,3.985606580205001,169157.0
1995-09-11,3.985606830007404,3.985606830007404,3.9302512825453286,3.959036334012212,231906.0
1995-09-12,3.9590360858751454,3.985606580205001,3.930251036212397,3.985606580205001,165647.0
1995-09-13,3.95903562125381,3.985606112465427,3.9302505749691927,3.9302505749691927,233332.0
1995-09-14,3.95903562125381,3.95903562125381,3.903679620461536,3.9302505749691927,740365.0
1995-09-15,3.9302512825453286,3.959036334012212,3.9302512825453286,3.959036334012212,602692.0
1995-09-18,3.959036334012212,3.959036334012212,3.903680323254013,3.959036334012212,133505.0
1995-09-19,3.95903562125381,3.985606112465427,3.9302505749691927,3.9302505749691927,661052.0
1995-09-20,3.959036334012212,3.985606830007404,3.9302512825453286,3.959036334012212,1447711.0
1995-09-21,3.985606580205001,3.985606580205001,3.9590360858751454,3.985606580205001,1333513.0
1995-09-22,3.959036334012212,3.985606830007404,3.9302512825453286,3.959036334012212,182212.0
1995-09-25,3.985606580205001,4.014391629867749,3.930251036212397,3.985606580205001,413788.0
1995-09-26,3.985606580205001,3.985606580205001,3.9590360858751454,3.985606580205001,440446.0
1995-09-27,3.985606580205001,4.014797052337777,3.958661384445089,3.985606580205001,100485.0
1995-09-28,4.014797525364859,4.014797525364859,3.9586618508582143,3.9586618508582143,146779.0
1995-09-29,3.958661384445089,3.985606580205001,3.9294711472230026,3.985606580205001,957681.0
1995-10-02,3.9586618508582143,4.014797525364859,3.9586618508582143,3.9586618508582143,441433.0
1995-10-03,3.985606580205001,4.014797052337777,3.958661384445089,3.985606580205001,385486.0
1995-10-04,4.014796367967428,4.097876277815298,3.985605900810517,4.070931556469818,1154593.0
1995-10-05,4.070932249619063,4.15401264343416,4.04174177749195,4.15401264343416,524256.0
1995-10-06,4.127067914087375,4.154013112887186,4.09787743866139,4.127067914087375,143926.0
1995-10-10,4.070932119175681,4.097876844245604,4.014796922913985,4.041741647983908,343032.0
1995-10-11,4.070932845776097,4.09787757565525,4.041742369374263,4.09787757565525,448673.0
1995-10-12,4.097876277815298,4.097876277815298,4.070931556469818,4.070931556469818,925320.0
1995-10-13,4.070931556469818,4.097876277815298,4.041741089312907,4.070931556469818,433754.0
1995-10-16,4.041741210846605,4.070931678881263,4.014796488690908,4.014796488690908,460301.0
1995-10-17,4.041741647983908,4.041741647983908,4.014796922913985,4.041741647983908,206565.0
1995-10-18,4.041741210846605,4.041741210846605,4.014796488690908,4.014796488690908,352686.0
1995-10-19,4.041741647983908,4.041741647983908,4.014796922913985,4.041741647983908,721168.0
1995-10-20,4.041741778276309,4.041741778276309,3.985606580205001,3.985606580205001,379452.0
1995-10-23,3.9586623744304346,3.985607576928821,3.8463917153003946,3.8463917153003946,372541.0
1995-10-24,3.846390262459041,3.929470645686324,3.81720002896264,3.9025259231868734,559251.0
1995-10-25,3.9025264873277377,3.9025264873277377,3.8172005807689735,3.873336014700964,1390009.0
1995-10-26,3.873336014700964,3.9025264873277377,3.8463908184850535,3.873336014700964,746838.0
1995-10-27,3.8463908184850535,3.9025264873277377,3.8172005807689735,3.873336014700964,498038.0
1995-10-30,3.873336014700964,3.873336014700964,3.8172005807689735,3.873336014700964,337547.0
1995-10-31,4.041741210846605,4.097876401036961,3.98560602065625,4.014796488690908,556837.0
1995-11-01,4.041741647983908,4.070932119175681,4.014796922913985,4.041741647983908,556618.0
1995-11-02,4.070932709683012,4.127067914087375,4.041742234257028,4.127067914087375,356635.0
1995-11-03,4.127067447679478,4.15401264343416,4.097876975552365,4.15401264343416,141952.0
1995-11-06,4.1270673551186405,4.183202551920069,4.097876883646205,4.183202551920069,428269.0
1995-11-07,4.183202645739893,4.183202645739893,4.127067447679478,4.15401264343416,350601.0
1995-11-08,4.154012550269003,4.183202551920069,4.1270673551186405,4.183202551920069,196144.0
1995-11-09,4.154012550269003,4.183202551920069,4.1270673551186405,4.183202551920069,245838.0
1995-11-10,4.183203118491737,4.183203118491737,4.127067914087375,4.127067914087375,471491.0
1995-11-13,4.15401264343416,4.183202645739893,4.127067447679478,4.15401264343416,225872.0
1995-11-14,4.154013112887186,4.154013112887186,4.127067914087375,4.127067914087375,274469.0
1995-11-15,4.127068052057084,4.154013251757686,4.09787757565525,4.09787757565525,216987.0
1995-11-16,4.127067447679478,4.15401264343416,4.097876975552365,4.15401264343416,406329.0
1995-11-17,4.15401264343416,4.183202645739893,4.097876975552365,4.15401264343416,376161.0
1995-11-20,4.154013112887186,4.154013112887186,4.127067914087375,4.127067914087375,226750.0
1995-11-21,4.154013251757686,4.154013251757686,4.070932845776097,4.09787757565525,197241.0
1995-11-22,4.097876844245604,4.127067315437376,4.041741647983908,4.041741647983908,463592.0
1995-11-23,4.09787757565525,4.127068052057084,4.070932845776097,4.09787757565525,135589.0
1995-11-24,4.127067914087375,4.154013112887186,4.09787743866139,4.127067914087375,362229.0
1995-11-27,4.127068052057084,4.127068052057084,4.09787757565525,4.09787757565525,146011.0
1995-11-28,4.09787743866139,4.154013112887186,4.09787743866139,4.127067914087375,244850.0
1995-11-29,4.127068052057084,4.154013251757686,4.070932845776097,4.09787757565525,325699.0
1995-11-30,4.09787757565525,4.127068052057084,4.070932845776097,4.09787757565525,473794.0
1995-12-01,4.097876883646205,4.183202551920069,4.097876883646205,4.183202551920069,258344.0
1995-12-04,4.154012550269003,4.239337748721498,4.154012550269003,4.183202551920069,387899.0
1995-12-05,4.183202551920069,4.210147747070431,4.154012550269003,4.183202551920069,312426.0
1995-12-06,4.210147841494575,4.239337843800308,4.127067447679478,4.15401264343416,266352.0
1995-12-07,4.154012550269003,4.210147747070431,4.1270673551186405,4.183202551920069,299920.0
1995-12-08,4.210145991428206,4.210145991428206,4.154010818035297,4.210145991428206,295861.0
1995-12-11,4.183202551920069,4.239337748721498,4.183202551920069,4.183202551920069,239695.0
1995-12-12,4.210145991428206,4.266281164821117,4.183200807514059,4.210145991428206,643720.0
1995-12-13,4.239335980906969,4.239335980906969,4.183200807514059,4.210145991428206,296190.0
1995-12-14,4.210145991428206,4.239335980906969,4.183200807514059,4.210145991428206,207772.0
1995-12-15,4.183202551920069,4.239337748721498,4.183202551920069,4.183202551920069,434302.0
1995-12-18,4.183202645739893,4.183202645739893,4.127067447679478,4.15401264343416,253736.0
1995-12-19,4.154010818035297,4.210145991428206,4.154010818035297,4.210145991428206,314839.0
1995-12-20,4.239335980906969,4.239335980906969,4.183200807514059,4.210145991428206,302553.0
1995-12-21,4.183202848859084,4.239338049645196,4.183202848859084,4.239338049645196,307489.0
1995-12-22,4.239338049645196,4.239338049645196,4.210148045922114,4.239338049645196,484216.0
1995-12-27,4.243894186010117,4.2712303132045895,4.214280683733081,4.2712303132045895,143378.0
1995-12-28,4.271232397506815,4.300845914234837,4.243896256972684,4.300845914234837,97523.0
1995-12-29,4.300845914234837,4.300845914234837,4.271232397506815,4.300845914234837,121328.0
1996-01-02,4.300847609876268,4.32818376118788,4.2438979301612765,4.32818376118788,399966.0
1996-01-03,4.328182314283534,4.414745970101965,4.328182314283534,4.385131974960346,825602.0
1996-01-04,4.385133291221575,4.442082968992656,4.328183613450494,4.357797617481185,700764.0
1996-01-05,4.3577963094251535,4.385131974960346,4.328182314283534,4.385131974960346,456901.0
1996-01-08,4.3577963094251535,4.385131974960346,4.328182314283534,4.385131974960346,424978.0
1996-01-09,4.38513171203112,4.38513171203112,4.271232397506815,4.300845914234837,565284.0
1996-01-10,4.2712303132045895,4.300843815481626,4.243894186010117,4.2712303132045895,547184.0
1996-01-11,4.300845914234837,4.328182054768967,4.243896256972684,4.300845914234837,174862.0
1996-01-12,4.300843815481626,4.3281799426760985,4.2712303132045895,4.2712303132045895,123083.0
1996-01-15,4.300843815481626,4.300843815481626,4.243894186010117,4.2712303132045895,381975.0
1996-01-16,4.271232397506815,4.300845914234837,4.243896256972684,4.300845914234837,229273.0
1996-01-17,4.300843815481626,4.300843815481626,4.2712303132045895,4.2712303132045895,234100.0
1996-01-18,4.271232397506815,4.300845914234837,4.271232397506815,4.300845914234837,281271.0
1996-01-19,4.328183613450494,4.357797617481185,4.300847463071968,4.357797617481185,367276.0
1996-01-22,4.357797617481185,4.357797617481185,4.300847463071968,4.357797617481185,634285.0
1996-01-23,4.35779776622941,4.35779776622941,4.32818376118788,4.32818376118788,344677.0
1996-01-24,4.357797617481185,4.385133291221575,4.328183613450494,4.357797617481185,846774.0
1996-01-25,4.385133291221575,4.385133291221575,4.328183613450494,4.357797617481185,684528.0
1996-01-26,4.328182314283534,4.385131974960346,4.328182314283534,4.385131974960346,246167.0
1996-01-29,4.385131974960346,4.385131974960346,4.3577963094251535,4.385131974960346,398760.0
1996-01-30,4.385131407790302,4.442081061101281,4.357795745790686,4.442081061101281,717438.0
1996-01-31,4.442081753157671,4.528645411266245,4.4147460868992825,4.499031891979159,479389.0
1996-02-01,4.499030926785766,4.528644439719759,4.499030926785766,4.528644439719759,183199.0
1996-02-02,4.528645272247095,4.555981414304332,4.499031753869076,4.555981414304332,272166.0
1996-02-05,4.528644439719759,4.555980576751632,4.499030926785766,4.528644439719759,469735.0
1996-02-06,4.528644439719759,4.555980576751632,4.499030926785766,4.528644439719759,459643.0
1996-02-07,4.528644439719759,4.555980576751632,4.499030926785766,4.528644439719759,169816.0
1996-02-08,4.499031891979159,4.528645411266245,4.471695749082763,4.499031891979159,193621.0
1996-02-09,4.499031191050194,4.528644705723627,4.414745399101667,4.442081061101281,227408.0
1996-02-12,4.442081061101281,4.471695052412647,4.385131407790302,4.442081061101281,228066.0
1996-02-13,4.442081753157671,4.499031891979159,4.442081753157671,4.499031891979159,206455.0
1996-02-14,4.528644439719759,4.528644439719759,4.471694789753893,4.528644439719759,259221.0
1996-02-15,4.5286454524646285,4.5286454524646285,4.471695789763059,4.471695789763059,558702.0
1996-02-16,4.528645411266245,4.528645411266245,4.471695749082763,4.499031891979159,581300.0
1996-02-19,4.499031191050194,4.499031191050194,4.442081061101281,4.442081061101281,159943.0
1996-02-20,4.442081061101281,4.471695052412647,4.385131407790302,4.442081061101281,1088553.0
1996-02-21,4.442082968992656,4.442082968992656,4.328183613450494,4.357797617481185,814961.0
1996-02-22,4.385130537268452,4.4147445227009445,4.357794880695423,4.4147445227009445,200093.0
1996-02-23,4.414745970101965,4.442081635637157,4.3577963094251535,4.385131974960346,228395.0
1996-02-26,4.385130537268452,4.4147445227009445,4.357794880695423,4.4147445227009445,88967.0
1996-02-27,4.4147445227009445,4.442080179273974,4.385130537268452,4.4147445227009445,283355.0
1996-02-28,4.442081061101281,4.442081061101281,4.414745399101667,4.442081061101281,359268.0
1996-02-29,4.4147445227009445,4.442080179273974,4.385130537268452,4.4147445227009445,178043.0
1996-03-01,4.414745399101667,4.442081061101281,4.357795745790686,4.442081061101281,884621.0
1996-03-04,4.414745970101965,4.414745970101965,4.3577963094251535,4.385131974960346,214683.0
1996-03-05,4.385129767840879,4.442079399853855,4.3555162642422935,4.412465896255269,434851.0
1996-03-06,4.412467546427848,4.442081061101281,4.385131407790302,4.442081061101281,298713.0
1996-03-07,4.442081061101281,4.442081061101281,4.385131407790302,4.442081061101281,412033.0
1996-03-08,4.3577963094251535,4.414745970101965,4.328182314283534,4.385131974960346,308147.0
1996-03-11,4.3555162642422935,4.412465896255269,4.3555162642422935,4.412465896255269,196034.0
1996-03-12,4.4147472952522655,4.4147472952522655,4.357797617481185,4.357797617481185,178811.0
1996-03-13,4.35551845645672,4.41246811713353,4.35551845645672,4.385131974960346,198228.0
1996-03-14,4.385131974960346,4.442081635637157,4.385131974960346,4.385131974960346,283245.0
1996-03-15,4.35779776622941,4.38513344090287,4.32818376118788,4.32818376118788,485203.0
1996-03-18,4.328183613450494,4.357797617481185,4.328183613450494,4.357797617481185,85785.0
1996-03-19,4.357797617481185,4.385133291221575,4.328183613450494,4.357797617481185,242986.0
1996-03-20,4.3577963094251535,4.385131974960346,4.328182314283534,4.385131974960346,422894.0
1996-03-21,4.385133291221575,4.385133291221575,4.328183613450494,4.357797617481185,274469.0
1996-03-22,4.357797617481185,4.357797617481185,4.328183613450494,4.357797617481185,193730.0
1996-03-25,4.35551845645672,4.385131974960346,4.328182314283534,4.385131974960346,312097.0
1996-03-26,4.385130537268452,4.4147445227009445,4.357794880695423,4.4147445227009445,338315.0
1996-03-27,4.370853920199101,4.370853920199101,4.31370374390855,4.370853920199101,289718.0
1996-03-28,4.370854689203716,4.370854689203716,4.313704502858208,4.3434222936354505,334366.0
1996-03-29,4.3434222936354505,4.3731405627289766,4.315989898067184,4.3434222936354505,536323.0
1996-04-01,4.313704502858208,4.370854689203716,4.313704502858208,4.3434222936354505,897236.0
1996-04-02,4.3434222936354505,4.3731405627289766,4.3434222936354505,4.3434222936354505,707894.0
1996-04-03,4.3731405627289766,4.3731405627289766,4.3434222936354505,4.3434222936354505,724569.0
1996-04-04,4.370855536539032,4.400573333077375,4.343423135652712,4.400573333077373,847323.0
1996-04-08,4.3434216967671055,4.37313996177678,4.31598930496857,4.37313996177678,211392.0
1996-04-09,4.3434222936354505,4.3731405627289766,4.315989898067184,4.3434222936354505,195595.0
1996-04-10,4.3434222936354505,4.370854689203716,4.313704502858208,4.3434222936354505,391300.0
1996-04-11,4.3434216967671055,4.37313996177678,4.3434216967671055,4.37313996177678,200751.0
1996-04-12,4.3434215294572684,4.370853920199101,4.3434215294572684,4.370853920199101,470065.0
1996-04-15,4.366283581780691,4.366283581780691,4.343423405726108,4.366283581780691,228286.0
1996-04-16,4.354852983811092,4.400573333077375,4.354852983811092,4.400573333077373,249787.0
1996-04-17,4.377711059457797,4.400571223130146,4.366281216779696,4.389141380452046,1578583.0
1996-04-18,4.389140181883859,4.389140181883859,4.377709864010955,4.377709864010955,183199.0
1996-04-19,4.389141380452046,4.400571223130146,4.377711059457797,4.389141380452046,506595.0
1996-04-22,4.400570021440746,4.400570021440746,4.377709864010955,4.377709864010955,345336.0
1996-04-23,4.3891437578352726,4.3891437578352726,4.354853254595196,4.366283581780691,429256.0
1996-04-24,4.377711059457797,4.389141380452046,4.354850895785447,4.389141380452046,618598.0
1996-04-25,4.377713158444233,4.412003659552132,4.377713158444233,4.400573333077373,456791.0
1996-04-26,4.412003659552132,4.434863355868895,4.389143484918992,4.400573333077373,341825.0
1996-04-29,4.3891437578352726,4.3891437578352726,4.366283581780691,4.366283581780691,671254.0
1996-04-30,4.366280640087206,4.3777104812556695,4.343420479434197,4.354850320602658,447795.0
1996-05-01,4.377709864010955,4.389140181883859,4.366280024454067,4.377709864010955,253188.0
1996-05-02,4.366283581780691,4.3891437578352726,4.343423405726108,4.366283581780691,828125.0
1996-05-03,4.366283581780691,4.377713430649779,4.354853254595196,4.366283581780691,210734.0
1996-05-06,4.3777104812556695,4.3777104812556695,4.343420479434197,4.354850320602658,1149327.0
1996-05-07,4.354850320602658,4.389140800740217,4.343420479434197,4.354850320602658,834378.0
1996-05-08,4.354849706581161,4.377709864010955,4.343419867024274,4.377709864010955,232016.0
1996-05-09,4.366280024454067,4.377709864010955,4.354849706581161,4.377709864010955,91270.0
1996-05-10,4.389142933022847,4.4120031047815225,4.377712607985352,4.4120031047815225,239146.0
1996-05-13,4.400572779744025,4.4120031047815225,4.389142933022847,4.4120031047815225,165537.0
1996-05-14,4.40057133243494,4.446291660915277,4.40057133243494,4.434861339637112,365411.0
1996-05-15,4.434861724362698,4.514872545302331,4.434861724362698,4.492012379079036,672132.0
1996-05-16,4.503443610879462,4.537734109939964,4.446293416867089,4.480583915927592,707565.0
1996-05-17,4.492012307013009,4.52630231663973,4.480582463242833,4.503442150783185,451745.0
1996-05-21,4.492011689833707,4.503441532033481,4.457721206602128,4.46915152711803,1118282.0
1996-05-22,4.469154971982348,4.526305183665365,4.469154971982348,4.526305183665365,877161.0
1996-05-23,4.537733646816808,4.560593817751907,4.514873475881708,4.537733646816808,583494.0
1996-05-24,4.537732154439825,4.583452002957303,4.537732154439825,4.560592317856635,395359.0
1996-05-27,4.572022160406969,4.572022160406969,4.549161996990159,4.560592317856635,167073.0
1996-05-28,4.560595693328374,4.572025544338378,4.514875332655361,4.526305183665365,270301.0
1996-05-29,4.526303322191107,4.549163493126208,4.514873475881708,4.537733646816808,451964.0
1996-05-30,4.537733646816808,4.549163493126208,4.526303322191107,4.537733646816808,338534.0
1996-05-31,4.526305183665365,4.537735512991867,4.503445003328858,4.526305183665365,395688.0
1996-06-03,4.526303322191107,4.549163493126208,4.514873475881708,4.537733646816808,307050.0
1996-06-04,4.549161996990159,4.560592317856635,4.537732154439825,4.560592317856635,234977.0
1996-06-05,4.560591632157544,4.59488163296908,4.549161313009651,4.59488163296908,214244.0
1996-06-06,4.606313904487513,4.617744229667028,4.58345373244481,4.617744229667028,783039.0
1996-06-07,4.6063125276089245,4.629172692818468,4.583452362399381,4.629172692818469,348846.0
1996-06-10,4.629173736282308,4.6748940770072345,4.61774389025922,4.663463752667859,500781.0
1996-06-11,4.663463752667859,4.6748940770072345,4.652033906644771,4.663463752667859,328552.0
1996-06-12,4.663462701474693,4.686322866684236,4.629172692818468,4.629172692818469,813426.0
1996-06-13,4.629174076530218,4.652034248572921,4.606313904487513,4.617744229667028,735758.0
1996-06-14,4.629173508290792,4.629173508290792,4.572023324357483,4.58345316981764,170364.0
1996-06-17,4.58345316981764,4.606313339054216,4.560593478897327,4.58345316981764,192743.0
1996-06-18,4.572024555451844,4.652034930165866,4.572024555451844,4.64060508162803,462166.0
1996-06-19,4.640602762148824,4.640602762148824,4.594882434216763,4.6063122770417015,617940.0
1996-06-20,4.606313339054216,4.629173508290792,4.572023324357483,4.58345316981764,793899.0
1996-06-21,4.583452806483357,4.5948831293536845,4.560593117375152,4.572022961929254,500890.0
1996-06-24,4.583452179518748,4.652032672411003,4.57202233652812,4.652032672411003,482680.0
1996-06-25,4.640604401709731,4.640604401709731,4.617744229667028,4.617744229667028,519759.0
1996-06-26,4.65713124406582,4.65713124406582,4.587621663325818,4.599206835847204,447576.0
1996-06-27,4.62237793713947,4.633962627975084,4.576038204204548,4.610792761507622,189891.0
1996-06-28,4.657134868087205,4.691889443103962,4.657134868087205,4.691889443103963,549378.0
1996-07-02,4.668717591783125,4.680302768423695,4.6455477232982645,4.668717591783125,477853.0
1996-07-03,4.6687159038140935,4.738225484137564,4.6687159038140935,4.71505562402974,609384.0
1996-07-04,4.726641593887431,4.7729813266737136,4.726641593887431,4.7729813266737136,293338.0
1996-07-05,4.7498115337920135,4.761396709566001,4.726641667040279,4.761396709566001,397004.0
1996-07-08,4.749811698150637,4.84249116836458,4.749811698150637,4.7961514332576085,642513.0
1996-07-09,4.830904834258199,4.958338832859271,4.819320145656348,4.9351694556555685,2042066.0
1996-07-10,4.923584838547856,4.935170013254797,4.877245109312481,4.923584838547856,772398.0
1996-07-11,4.90041473196396,4.911999906098864,4.88883004262523,4.90041473196396,644597.0
1996-07-12,4.900415916872443,4.923585785948497,4.87724604779639,4.912001093808614,441104.0
1996-07-15,4.912003922935387,4.923588621747613,4.888834040514366,4.888834040514366,711075.0
1996-07-16,4.865661355656508,4.912001093808614,4.80773644056823,4.912001093808614,1435534.0
1996-07-17,4.912000148637111,4.923584838547856,4.877245109312481,4.923584838547856,884511.0
1996-07-18,4.9351694556555685,4.958338832859271,4.923584282257576,4.9351694556555685,293886.0
1996-07-19,4.935170689817097,4.958340072814878,4.912000822023055,4.946755381315989,920383.0
1996-07-22,4.946755381315989,4.946755381315989,4.900415645727902,4.946755381315989,780296.0
1996-07-23,4.9351694556555685,4.958338832859271,4.923584282257576,4.9351694556555685,495076.0
1996-07-24,4.923585785948497,4.946755655024549,4.865661355656508,4.912001093808614,766693.0
1996-07-25,4.911999593655724,4.94675414425742,4.911999593655724,4.9351694556555685,237830.0
1996-07-26,4.935173805356407,4.946758504168634,4.888834040514366,4.888834040514366,373967.0
1996-07-29,4.888831547818805,4.90041624072428,4.865661677211533,4.877246370117008,420480.0
1996-07-30,4.888831224732562,4.912001093808614,4.888831224732562,4.912001093808614,206785.0
1996-07-31,4.900414973930169,4.9583393930762885,4.900414973930169,4.923584838547856,438361.0
1996-08-01,4.958340434607934,4.969925611748418,4.935171049919564,4.958340434607935,259660.0
1996-08-02,4.969923306978703,4.981507993950565,4.958338135210768,4.969923306978703,342264.0
1996-08-06,4.969923306978703,4.969923306978703,4.92358358949911,4.969923306978703,436387.0
1996-08-07,4.969923306978703,4.993093165718499,4.946753448238907,4.969923306978703,622218.0
1996-08-08,4.981507993950565,4.981507993950565,4.958338135210768,4.969923306978703,242327.0
1996-08-09,4.969923306978703,4.993093165718499,4.958338135210768,4.969923306978703,505827.0
1996-08-12,4.981507993950565,4.981507993950565,4.958338135210768,4.969923306978703,304308.0
1996-08-13,4.981507993950565,4.981507993950565,4.958338135210768,4.969923306978703,415324.0
1996-08-14,4.981510304092604,4.981510304092604,4.94675574226375,4.958340434607935,223020.0
1996-08-15,4.958340434607934,4.981510304092604,4.94675574226375,4.958340434607935,398101.0
1996-08-16,4.981511644425407,5.016266700401805,4.9699269489642255,5.004681520144195,162795.0
1996-08-19,5.016263083962261,5.027847771071542,4.981508053042257,5.016263083962261,478950.0
1996-08-20,5.039432200157441,5.062602057985767,5.01626282712517,5.051017371469632,1222277.0
1996-08-21,5.074190940089089,5.074190940089089,5.016266495555753,5.027851190543856,1003755.0
1996-08-22,5.027847771071542,5.051017630086185,4.993093224947618,5.016263083962261,849956.0
1996-08-23,5.016266700401805,5.016266700401805,4.958341768706617,5.004681520144195,501548.0
1996-08-26,4.993095445709427,5.120528999774025,4.993095445709427,5.120528999774025,3886232.0
1996-08-27,5.08577291530985,5.08577291530985,5.039433190546156,5.039433190546156,396675.0
1996-08-28,5.0626031765501045,5.085773039497729,5.051018487474374,5.074188350421999,398979.0
1996-08-29,5.074185848183525,5.074185848183525,5.039430828502786,5.062600680024638,251652.0
1996-08-30,5.085770531546491,5.120525066431308,5.062600680024639,5.062600680024638,556069.0
1996-09-03,5.062605275895253,5.097360327126887,5.039435403339619,5.085775148450888,158407.0
1996-09-04,5.08577407879958,5.108943946482078,5.074189387356462,5.108943946482077,235965.0
1996-09-05,5.085770531546491,5.0973556997053775,5.051015996661673,5.062600680024638,234868.0
1996-09-06,5.0626031765501045,5.085773039497729,5.03943331360248,5.074188350421999,152483.0
1996-09-09,5.085773039497729,5.085773039497729,5.051018487474374,5.074188350421999,184296.0
1996-09-10,5.062603052928003,5.074188226517001,5.027848501753307,5.039433190546156,204920.0
1996-09-11,5.03943588553196,5.03943588553196,5.004681315771241,5.027851190543856,334695.0
1996-09-12,5.03943588553196,5.03943588553196,5.004681315771241,5.027851190543856,945943.0
1996-09-13,5.039430828502786,5.062600680024639,5.02784614513982,5.062600680024638,546416.0
1996-09-16,5.062605275895253,5.097360327126887,5.051020582015617,5.085775148450888,774921.0
1996-09-17,5.097358213369623,5.097358213369623,5.0626031765501045,5.074188350421999,217645.0
1996-09-18,5.074185310949743,5.132109691223619,5.074185310949743,5.132109691223619,348407.0
1996-09-19,5.120528411005875,5.201623186698979,5.120528411005875,5.190038010973004,472039.0
1996-09-20,5.178451895430655,5.201621755712244,5.166867207687913,5.201621755712244,507911.0
1996-09-23,5.190035530438028,5.2016207006269655,5.166866159652168,5.1668661596521686,149411.0
1996-09-24,5.166868858086448,5.166868858086448,5.097359255038959,5.108943946482077,447466.0
1996-09-25,5.120527466484547,5.120527466484547,5.00467863937146,5.039433190546156,959546.0
1996-09-26,5.079319177749574,5.102779798700868,5.04412726454238,5.09104948822522,271398.0
1996-09-27,5.091048916564716,5.137971134978784,5.091048916564716,5.137971134978784,512957.0
1996-09-30,5.137969010428908,5.16143010993478,5.126238215231038,5.126238215231038,505936.0
1996-10-01,5.137971134978784,5.161432244185818,5.114510025771749,5.137971134978784,450648.0
1996-10-02,5.1497004974676015,5.184891909363878,5.137970190465502,5.184891909363878,691768.0
1996-10-03,5.196622707255957,5.220083812150135,5.184891909363878,5.184891909363878,674984.0
1996-10-04,5.220084429626895,5.278736953355278,5.208353630347194,5.267006644965618,452951.0
1996-10-07,5.267004519764275,5.267004519764275,5.231813117904751,5.255273725217872,394920.0
1996-10-08,5.255275845685916,5.290467752634978,5.2435455372962565,5.267006644965618,385596.0
1996-10-09,5.26700802586982,5.26700802586982,5.243546912049423,5.243546912049423,347859.0
1996-10-10,5.2435455372962565,5.267006644965618,5.220084429626895,5.267006644965618,255711.0
1996-10-11,5.255273725217873,5.278734823420838,5.243543421561312,5.255273725217872,526670.0
1996-10-15,5.267005706916913,5.302197116708379,5.267005706916913,5.302197116708379,411924.0
1996-10-16,5.325658154663455,5.349119257865712,5.290466745305045,5.337388460819611,431450.0
1996-10-17,5.34912094438312,5.3725820549824,5.325659833783842,5.34912094438312,728298.0
1996-10-18,5.372582858220492,5.3960439723273685,5.349121744113615,5.372582858220492,830978.0
1996-10-21,5.372580173987951,5.431232684506264,5.360849377350331,5.419501887868644,475111.0
1996-10-22,5.442963054973126,5.454693851750231,5.372580237870242,5.384310543757411,569124.0
1996-10-23,5.384312364836989,5.384312364836989,5.33739014363843,5.34912094438312,417409.0
1996-10-24,5.360849629990804,5.360849629990804,5.302197116708379,5.302197116708379,309464.0
1996-10-25,5.325659833783842,5.36085125423771,5.302198723184562,5.34912094438312,212928.0
1996-10-28,5.349119135205967,5.4195019523088535,5.349119135205967,5.384310543757411,291254.0
1996-10-29,5.396040846399744,5.4546933522444405,5.337387849665157,5.396040846399743,481035.0
1996-10-30,5.396041464270224,5.454693976830891,5.337388460819611,5.337388460819611,427940.0
1996-10-31,5.3608495640218665,5.372580361067968,5.325658154663455,5.337388460819611,525573.0
1996-11-01,5.337387323483326,5.36084842168629,5.243543421561312,5.255273725217872,900418.0
1996-11-04,5.278735887471175,5.372580299199525,5.267005581450102,5.360849502288511,1026463.0
1996-11-05,5.396042259929443,5.536808409009335,5.384311461153607,5.525078101123518,492663.0
1996-11-06,5.525078268102581,5.642383314066017,5.513347468972217,5.630653005825686,1668318.0
1996-11-07,5.6306536477392415,5.642383957316866,5.536809207557883,5.560270317603221,636809.0
1996-11-08,5.560268139021259,5.571998444002806,5.454693430627754,5.5485378340397125,447466.0
1996-11-11,5.5485397925260855,5.66584484730669,5.5485397925260855,5.654114047294586,488823.0
1996-11-12,5.654113622306348,5.677574729677041,5.607191898454993,5.630653005825686,596878.0
1996-11-13,5.630653551219885,5.630653551219885,5.431234364697939,5.442964674074486,762525.0
1996-11-14,5.419501887868644,5.442962990253955,5.396041276373262,5.419501887868644,543783.0
1996-11-15,5.419502505870123,5.536808031173364,5.407772198784791,5.513346926112716,553437.0
1996-11-18,5.513347059154548,5.536808164781332,5.454694540532583,5.454694540532583,806405.0
1996-11-19,5.454693786891574,5.466424092639265,5.360849377350331,5.419501887868644,1483693.0
1996-11-20,5.419501278634026,5.4898845778778025,5.419501278634026,5.4781542734487765,764061.0
1996-11-21,5.5016161281374,5.536808031173364,5.442963610930771,5.513346926112716,864655.0
1996-11-22,5.513346926112716,5.571999443319344,5.489885821052067,5.513346926112716,931353.0
1996-11-25,5.513347302347683,5.548539207785169,5.501616503571848,5.525078101123518,459753.0
1996-11-26,5.536809132837678,5.6071924620238605,5.5250788234183545,5.595461661714456,1127935.0
1996-11-27,5.630653429050522,5.677575156428722,5.607192319916387,5.654114047294586,1655483.0
1996-11-28,5.6658442146757135,5.747957842031592,5.630652800348913,5.724496735517053,1072208.0
1996-11-29,5.724496866683468,5.724496866683468,5.665844344498212,5.677574652579252,601705.0
1996-12-02,5.677574527626056,5.724496740697597,5.677574527626056,5.712766432874719,554972.0
1996-12-03,5.712767955385918,5.712767955385918,5.6306543060716,5.642384617020726,7209594.0
1996-12-04,5.642382060605199,5.642382060605199,5.583729550653194,5.618920958446412,783807.0
1996-12-05,5.61892165344064,5.6306524514159575,5.513346926112716,5.513346926112716,477963.0
1996-12-06,5.4312338386198045,5.630653005825686,5.27873688615531,5.630653005825686,475769.0
1996-12-09,5.677572035505471,5.724494227980927,5.6423806365937805,5.665841732831509,362120.0
1996-12-10,5.701036265562856,5.712767065574959,5.642383738172556,5.654114047294586,329868.0
1996-12-11,5.618921272090633,5.67757378531658,5.489885448459581,5.489885448459581,582726.0
1996-12-12,5.525077411771813,5.548538515506276,5.442963303256218,5.46642440699068,359487.0
1996-12-13,5.442963742274192,5.489885953527762,5.407772329279013,5.454694540532583,856647.0
1996-12-16,5.478153511108664,5.513344910388376,5.4312313181425065,5.4312313181425065,322079.0
1996-12-17,5.419500524456065,5.442961620939142,5.396039918862792,5.4312313181425065,471820.0
1996-12-18,5.431233434905798,5.466424847900978,5.39604202191062,5.454694540532583,619257.0
1996-12-19,5.478155887800215,5.536808409009335,5.454694781138563,5.525078101123518,369141.0
1996-12-20,5.583727049673276,5.607188141323719,5.489882683071501,5.5719962584032015,474233.0
1996-12-23,5.5719962584032015,5.607188141323719,5.560265958022832,5.5719962584032015,190000.0
1996-12-24,5.583730622332638,5.583730622332638,5.513347302347683,5.525078101123518,125607.0
1996-12-27,5.534579050960395,5.558332664579401,5.5227024926560455,5.558332664579401,85566.0
1996-12-30,5.582085966610292,5.724607143358588,5.582085966610292,5.688976973424084,285439.0
1996-12-31,5.724608415085789,5.724608415085789,5.67710167695621,5.700855294526193,185832.0
1997-01-02,5.700855867509004,5.724608990455982,5.629595007636748,5.665225189067655,145243.0
1997-01-03,5.700855122234794,5.724608242076521,5.5939640949055205,5.5939640949055205,569343.0
1997-01-06,5.6058404075533765,5.6058404075533765,5.4395655939333984,5.522703000743388,1191232.0
1997-01-07,5.51082661633648,5.617718148995706,5.487072997635586,5.605841091140053,567149.0
1997-01-08,5.617717711757623,5.629594271678487,5.582087037974283,5.5939640949055205,212818.0
1997-01-09,5.605841463331139,5.629595083609114,5.593964901697372,5.629595083609114,408303.0
1997-01-10,5.582087037974283,5.617717711757623,5.558333421122181,5.5939640949055205,408633.0
1997-01-13,5.617715607240997,5.617715607240997,5.534577730898681,5.570207894323826,487287.0
1997-01-14,5.582087767721911,5.665225189067656,5.5702107092379824,5.665225189067655,3330492.0
1997-01-15,5.6771021036723335,5.736485903555649,5.6652250454894135,5.72460884537273,661930.0
1997-01-16,5.748363888880269,5.760240950005721,5.665226449044313,5.677103510169764,1227872.0
1997-01-17,5.6771021036723335,5.72460884537273,5.6771021036723335,5.72460884537273,687490.0
1997-01-20,5.724607143358588,5.736484198010276,5.688976973424084,5.688976973424084,464141.0
1997-01-21,5.677102987928177,5.736486797061015,5.677102987928177,5.712733174005779,569782.0
1997-01-22,5.7127304028978285,5.783991237496621,5.688976791364898,5.76023762596369,572305.0
1997-01-23,5.783992501677805,5.843376294984248,5.772115444810292,5.783992501677805,604228.0
1997-01-24,5.795869267795744,5.795869267795744,5.688978237236007,5.700855294526193,510654.0
1997-01-27,5.748362032655773,5.748362032655773,5.67710167695621,5.700855294526193,329210.0
1997-01-28,5.819622885365727,5.819622885365727,5.700855294526193,5.700855294526193,681676.0
1997-01-29,5.700855723027746,5.736485903555649,5.6771021036723335,5.72460884537273,408413.0
1997-01-30,5.7483624647281415,5.7483624647281415,5.688978664844825,5.72460884537273,760002.0
1997-01-31,5.748360011500061,5.84337444837239,5.748360011500061,5.831497395258241,475659.0
1997-02-03,5.843377404959101,5.902761209545754,5.819623783722347,5.879007588309,1898688.0
1997-02-04,5.890882698131413,5.92651336970768,5.85525252356549,5.914636810522487,1679946.0
1997-02-05,5.9146353648577055,6.00964930614682,5.902758311565177,5.985895696571985,1899565.0
1997-02-06,6.00965057646687,6.057157805658618,5.997774017674098,5.9977740176740975,460850.0
1997-02-07,5.997772749864515,6.033402915721653,5.950265530714844,5.985895696571985,353344.0
1997-02-10,5.985896140746095,5.997773194919942,5.950265972245074,5.974019583582508,186271.0
1997-02-11,5.974019583582508,5.974019583582508,5.92651236090764,5.974019583582508,555301.0
1997-02-12,5.97402120465094,6.045281560989693,5.97402120465094,6.045281560989694,315388.0
1997-02-13,6.045282242504839,6.10466654216235,6.033405680779608,6.10466654216235,497051.0
1997-02-14,6.104662676706934,6.104662676706934,6.021525306241311,6.057155465866539,464360.0
1997-02-17,6.045283189781058,6.092790438147119,6.033406626194807,6.080913874560867,194608.0
1997-02-18,6.06903202007157,6.092785625491768,6.033401860446342,6.057155465866539,567588.0
1997-02-19,6.080912921701435,6.116543103887581,6.045282242504839,6.10466654216235,963934.0
1997-02-20,6.116540629361241,6.116540629361241,6.033403239887583,6.033403239887583,447247.0
1997-02-21,6.080909071286737,6.080909071286737,6.033401860446342,6.057155465866539,474014.0
1997-02-24,6.080910163336287,6.175924105070165,6.057156553650262,6.164047548732265,307379.0
1997-02-25,6.16404849090632,6.199678662376313,6.104664706119566,6.152171435742789,522282.0
1997-02-26,6.152171946333843,6.175925561622004,6.104665212767863,6.116541771906774,515919.0
1997-02-27,6.140296411207357,6.140296411207357,6.045281934209223,6.069035553458757,758356.0
1997-02-28,6.033405897161914,6.033405897161914,5.985898654536283,6.02152933501074,463263.0
1997-03-03,5.985894649605947,6.057155465866539,5.938387935775688,6.057155465866539,434522.0
1997-03-04,6.033404366903379,6.128418331045682,6.033404366903379,6.116541771906774,237720.0
1997-03-05,6.152175694144115,6.223436583419631,6.128422064385611,6.199682953661125,342922.0
1997-03-06,6.21155628761494,6.282816637094954,6.175925615864585,6.259063518608514,248580.0
1997-03-07,6.259060761698244,6.354074684824538,6.247183710676127,6.330321079790433,279516.0
1997-03-10,6.330323665635018,6.365953839235518,6.306570050897909,6.354077280372128,168719.0
1997-03-11,6.354076016559741,6.377829626572308,6.306568796534608,6.318445850046008,295312.0
1997-03-12,6.294694501156752,6.354078299014365,6.282817443378984,6.306571061924111,166196.0
1997-03-13,6.235309848347579,6.282816581913559,6.116541771906772,6.116541771906774,245838.0
1997-03-14,6.104663773022313,6.175924105070165,6.104663773022313,6.164047548732265,211831.0
1997-03-17,6.11654241433884,6.11654241433884,5.99777482243399,6.045281560989694,231248.0
1997-03-18,6.057155465866539,6.080909071286737,5.9740180954009166,6.057155465866539,361571.0
1997-03-19,6.057156850738664,6.0809104615897445,6.021526682967167,6.033403239887583,297177.0
1997-03-20,5.997774017674098,6.033404191062746,5.974020403078224,5.9977740176740975,398101.0
1997-03-21,5.974019583582508,6.009649752083529,5.962142529408661,5.974019583582508,645694.0
1997-03-24,5.974022156879018,6.199680816271208,5.974022156879018,6.175927194701956,319885.0
1997-03-25,6.235308959571287,6.318446352724338,6.235308959571287,6.294692740821999,270191.0
1997-03-26,6.304298896239812,6.340323291943731,6.24425756672076,6.268273998026503,229822.0
1997-03-27,6.2682760557403,6.292292494930021,6.064137076391997,6.064137076391997,228066.0
1997-03-31,6.100157147959588,6.124173570078553,5.968067077559879,6.040116343916775,428049.0
1997-04-01,6.040120266113623,6.100161109144402,6.004095860797061,6.100161109144402,1142745.0
1997-04-02,6.136181529883437,6.136181529883437,5.932042695636032,6.040116343916775,359487.0
1997-04-03,6.016102334159678,6.064135197658027,5.944053038912155,5.956061003532042,869592.0
1997-04-04,5.847990041736849,5.908030892722721,5.787948688241386,5.896022421019791,531167.0
1997-04-07,5.944055428988043,5.956063398436276,5.835981693915533,5.872006104769835,734990.0
1997-04-08,5.859993429279136,6.040116343916775,5.859993429279136,6.040116343916775,736306.0
1997-04-09,6.064137076391997,6.100161483921802,6.016104198012553,6.064137076391997,1068917.0
1997-04-10,6.088151626151845,6.112167555378777,6.064135194415512,6.088151626151845,256808.0
1997-04-11,6.0761456753593786,6.0761456753593786,5.956063466947751,5.980080411139685,296629.0
1997-04-14,6.016103560647037,6.028111527714957,5.956062217778929,6.0161035606470366,298494.0
1997-04-15,6.076140607489273,6.1481898724427895,6.076140607489273,6.124173450791617,497051.0
1997-04-16,6.112169153225221,6.196226435021983,6.076144747457902,6.172210499516792,408633.0
1997-04-17,6.196223637473109,6.268272918987561,6.184215675142018,6.256264956656471,511531.0
1997-04-18,6.268277216772365,6.268277216772365,6.220244329496103,6.244260773134234,650411.0
1997-04-21,6.268276643437509,6.268276643437509,6.100162055857028,6.136186466764388,268875.0
1997-04-22,6.124178562452268,6.208235857136776,6.076145679058375,6.208235857136776,396346.0
1997-04-23,6.196223528403801,6.220239955152536,6.172207604164363,6.184215566284082,258234.0
1997-04-24,6.220243823742348,6.232252295839857,6.064137706551601,6.0761456761395,1259027.0
1997-04-25,6.100161109144402,6.100161109144402,6.076144671430185,6.100161109144402,311877.0
1997-04-28,6.100161483921802,6.100161483921802,6.052128605542358,6.064137076391997,831197.0
1997-04-29,6.124173770759607,6.124173770759607,6.016100118937433,6.052124502041752,681895.0
1997-04-30,6.052129172974147,6.136186466764388,6.040121203508228,6.136186466764388,338534.0
1997-05-01,6.148195501091359,6.2442607731342346,6.112170584379338,6.244260773134234,487836.0
1997-05-02,6.24425756672076,6.292290429332246,6.220241135415019,6.268273998026503,823299.0
1997-05-05,6.304301435756472,6.316309404991731,6.244260082051391,6.292292964011617,291912.0
1997-05-06,6.2682791252752255,6.2682791252752255,6.220246223374387,6.220246223374388,416202.0
1997-05-07,6.160201266287142,6.2682749727132325,6.148193300021785,6.148193300021784,552230.0
1997-05-08,6.148194938739909,6.208235791088709,6.124178497298469,6.136186466764388,839644.0
1997-05-09,6.184217701327325,6.196225667592683,6.136184831246959,6.148193300021784,840851.0
1997-05-12,6.172206294093962,6.172206294093962,6.124173450791618,6.124173450791617,797738.0
1997-05-13,6.136185262374426,6.136185262374426,6.100160858537817,6.112168825646853,505607.0
1997-05-14,6.148194061502069,6.196226435021983,6.124177623487347,6.172210499516792,555740.0
1997-05-15,6.196222399541479,6.220238821914767,6.184214439609436,6.196222399541479,885169.0
1997-05-16,6.20823490528411,6.20823490528411,6.148194061502069,6.172210499516792,256808.0
1997-05-20,6.172211697229227,6.172211697229227,6.112170339286681,6.160203224636867,640429.0
1997-05-21,6.18422179820366,6.220246223374387,6.160205347253239,6.220246223374388,645255.0
1997-05-22,6.244258286074889,6.352331988146396,6.244258286074889,6.352331988146395,306502.0
1997-05-23,6.364340067015679,6.508438160124121,6.352331599459482,6.484421727521144,664782.0
1997-05-26,6.484421346593863,6.664544329280155,6.424380519868229,6.616511466895893,534897.0
1997-05-27,6.58048634132008,6.592494304329282,6.424379807144453,6.436387770153655,448783.0
1997-05-28,6.436387686849411,6.460404115066311,6.388355332924937,6.400363295778724,250665.0
1997-05-29,6.400368727598098,6.412377203152479,6.352335830400081,6.37635227899909,393494.0
1997-05-30,6.328314646260148,6.48442067917753,6.292289751925159,6.412371895526227,277102.0
1997-06-02,6.484423560552964,6.5444644077781815,6.484423560552964,6.520447968386182,204481.0
1997-06-03,6.484422139254343,6.604504309893933,6.484422139254343,6.580487875766015,358938.0
1997-06-04,6.580485011184329,6.652534282203979,6.568476548093106,6.628517858530762,282587.0
1997-06-05,6.628520774796444,6.748602443484093,6.628520774796444,6.676553140765833,506485.0
1997-06-06,6.652536233511061,6.772617884589994,6.652536233511061,6.73659348976819,415873.0
1997-06-09,6.700570029197396,6.73659493425317,6.700570029197396,6.712578498385817,218632.0
1997-06-10,6.748602900932102,6.820652208534162,6.676553593330044,6.712578498385817,395688.0
1997-06-11,6.712578043379689,6.772618877723513,6.640528740661427,6.676553140765833,321202.0
1997-06-12,6.688561374425503,6.748602206662377,6.6525369755852655,6.724585773265741,399308.0
1997-06-13,6.72458646506475,6.760610867611036,6.688562062518464,6.712578498385817,310451.0
1997-06-16,6.712575515974982,6.724583477318754,6.652534704237597,6.688559090778175,291363.0
1997-06-17,6.676551263040681,6.724584118010676,6.640526873067841,6.700567690525679,300688.0
1997-06-18,6.688559446482161,6.688559446482161,6.604502205077725,6.652535058025771,298494.0
1997-06-19,6.676553140765832,6.688561609140268,6.652537209035865,6.676553140765833,282039.0
1997-06-20,6.640526240384563,6.700567052121947,6.62851827904079,6.688559090778175,626387.0
1997-06-23,6.6645430200081375,6.7365922994302085,6.652535058025771,6.652535058025771,640758.0
1997-06-24,6.664543300552838,6.724584118010676,6.664543300552838,6.700567690525679,342483.0
1997-06-25,6.700572731390597,6.760613594017392,6.6765562858379415,6.7486056224959095,2770583.0
1997-06-26,6.697642777282338,6.758309715525022,6.697642777282338,6.709775961831033,819020.0
1997-06-27,6.721907595493115,6.721907595493115,6.673373856662959,6.685507037495774,1105008.0
1997-06-30,6.673376178901991,6.746176304731174,6.6491093010423885,6.734043119676184,330526.0
1997-07-02,6.75830756728456,6.843241355376621,6.721907517459232,6.843241355376621,1165233.0
1997-07-03,6.843241355376621,6.879641405201951,6.806841305551293,6.843241355376621,721716.0
1997-07-04,6.794709213584133,6.867509838089353,6.782576030041377,6.867509838089353,884950.0
1997-07-07,6.867508224509988,6.867508224509988,6.818974486243255,6.843241355376621,2197620.0
1997-07-08,6.843240522293505,6.855373701508396,6.7583067445411205,6.7583067445411205,362449.0
1997-07-09,6.75830874344802,6.8068424901611895,6.636974376665099,6.649108067218156,364094.0
1997-07-10,6.63697905173844,6.721913422188833,6.63697905173844,6.673379641288576,266790.0
1997-07-11,6.721913422188833,6.721913422188833,6.63697905173844,6.673379641288576,532045.0
1997-07-14,6.661244295875893,6.697644876429702,6.649111107524464,6.661244295875892,474672.0
1997-07-15,6.673374940574742,6.697641813931325,6.649108067218157,6.649108067218156,243863.0
1997-07-16,6.697642570904799,6.758309507278124,6.649108818706303,6.746175815353707,698789.0
1997-07-17,6.770439292524585,6.818973020357945,6.697639208523876,6.794706156441266,897236.0
1997-07-18,6.806840176986369,6.843240220776619,6.794706490556713,6.806840176986369,367714.0
1997-07-21,6.7947067899351765,6.80684047689945,6.709773012182793,6.7583067445411205,959546.0
1997-07-22,6.758306114440911,6.818973020357945,6.746172428607904,6.794706156441266,1364558.0
1997-07-23,6.818976847266632,6.831110032159624,6.794709969731028,6.818976847266632,204481.0
1997-07-24,6.806843542737302,6.818976727417043,6.746176096089765,6.770442973198858,289937.0
1997-07-25,6.746175052894962,6.7704419262515465,6.649108067218157,6.649108067218156,225214.0
1997-07-28,6.685508123378268,6.7097749967348514,6.552040573791819,6.649108067218156,425746.0
1997-07-29,6.612706294507394,6.649106851763023,6.588439425586787,6.636973163427999,540273.0
1997-07-30,6.649107755227545,6.746174736349756,6.636974065243826,6.697641499663405,283245.0
1997-07-31,6.721911760882319,6.746178137585174,6.649111107524464,6.661244295875892,342154.0
1997-08-01,6.709778064781128,6.709778064781128,6.552043569713993,6.661244295875892,396017.0
1997-08-05,6.673377991977083,6.673377991977083,6.600577338619228,6.661244295875892,207552.0
1997-08-06,6.661240032348607,6.661240032348607,6.612706294507394,6.636973163427999,431999.0
1997-08-07,6.661240168080696,6.697640726078037,6.636973298665619,6.685507037495774,495405.0
1997-08-08,6.673379641288576,6.673379641288576,6.62484586038832,6.673379641288576,783916.0
1997-08-11,6.624843842425293,6.661243913137883,6.576310076308683,6.588443263962968,234758.0
1997-08-12,6.588441777733858,6.64910922556905,6.588441777733858,6.612708655318011,383950.0
1997-08-13,6.612711800062981,6.673379276749231,6.588444910938454,6.600578609375648,713379.0
1997-08-14,6.588442643692899,6.649110099501981,6.503508814859807,6.539909389895193,578997.0
1997-08-15,6.527775020181807,6.539908713187984,6.430708014880574,6.442841200137116,318788.0
1997-08-18,6.442842518269423,6.454976213758014,6.248707960199599,6.370042376336825,466993.0
1997-08-19,6.37004320755982,6.394310093953837,6.333642624093894,6.382176396881926,419822.0
1997-08-20,6.382175397387762,6.430709162575059,6.357908514794112,6.394309092559448,306941.0
1997-08-21,6.467110245386081,6.467110245386081,6.382176396881927,6.382176396881926,365630.0
1997-08-22,6.309375737699877,6.382176396881927,6.272975661983756,6.382176396881926,340509.0
1997-08-25,6.418575635041978,6.418575635041978,6.333641797620788,6.370042376336825,375284.0
1997-08-26,6.37004320755982,6.382176396881927,6.333642624093894,6.382176396881926,463044.0
1997-08-27,6.370039395867938,6.406439449803066,6.333638834183309,6.357905706056561,555850.0
1997-08-28,6.357905173795777,6.370038862591364,6.297238253066211,6.297238253066211,400405.0
1997-08-29,6.285106720312671,6.309373598478895,6.260839842146448,6.309373598478895,213147.0
1997-09-02,6.309371504168606,6.454972724835599,6.309371504168606,6.430705854724433,695608.0
1997-09-03,6.430709504599103,6.467109576550691,6.406442620714794,6.418575808782073,475879.0
1997-09-04,6.41857216579412,6.442839035905285,6.406438984613268,6.430705854724433,1254420.0
1997-09-05,6.454974337437166,6.467107521649167,6.418573769301984,6.454974337437165,238817.0
1997-09-08,6.467103032328758,6.576303645430465,6.467103032328758,6.552036786102392,782710.0
1997-09-09,6.5399061460230925,6.600573063990967,6.5399061460230925,6.5641730147601285,335353.0
1997-09-10,6.564175710311275,6.564175710311275,6.491375074204891,6.491375074204891,771410.0
1997-09-11,6.467108195502762,6.491375074204891,6.442841316800633,6.491375074204891,523379.0
1997-09-12,6.479241213610757,6.51564127399635,6.442840645475575,6.454974337437165,1356331.0
1997-09-15,6.454974337437166,6.491374397822757,6.454974337437166,6.454974337437165,328990.0
1997-09-16,6.454972359318181,6.5641730147601285,6.454972359318181,6.5641730147601285,808489.0
1997-09-17,6.552036786102392,6.588436821219882,6.552036786102392,6.552036786102392,725007.0
1997-09-18,6.527773700435236,6.649108067218157,6.527773700435236,6.649108067218156,585798.0
1997-09-19,6.624839932728003,6.6612399819588415,6.5399061460230925,6.5641730147601285,623645.0
1997-09-22,6.552042576407199,6.612709524466594,6.539909389895194,6.539909389895193,382414.0
1997-09-23,6.552038843489608,6.600572577385694,6.503505109593522,6.5763057104376506,462934.0
1997-09-24,6.552039326516893,6.588439375747731,6.552039326516893,6.5641730147601285,977208.0
1997-09-25,6.552039326516893,6.5641730147601285,6.515639277286056,6.5641730147601285,822421.0
1997-09-26,6.62304786259233,6.62304786259233,6.573988134739298,6.598517998665813,609713.0
1997-09-29,6.586253323328672,6.610783187255187,6.53719359547564,6.598517998665813,299810.0
1997-09-30,6.598516096772469,6.610781281826644,6.561721568114115,6.561721568114115,1033813.0
1997-10-01,6.623048298868936,6.635313488266249,6.573988567784219,6.610783622723889,277980.0
1997-10-02,6.647574987136293,6.647574987136293,6.5739854256820855,6.573985425682084,322847.0
1997-10-03,6.6230430640665885,6.659837576671894,6.598513217912432,6.6230430640665885,367934.0
1997-10-06,6.561725371689112,6.684374213813074,6.561725371689112,6.672109534901631,474453.0
1997-10-07,6.610782113619138,6.708901040137787,6.610782113619138,6.696636366792513,335901.0
1997-10-08,6.708903649812543,6.708903649812543,6.598519493758492,6.659843910843554,286756.0
1997-10-09,6.598515279500154,6.610780463035199,6.549456085116034,6.573985425682084,451964.0
1997-10-10,6.561720755399059,6.598515279500154,6.537190901580989,6.573985425682084,108384.0
1997-10-14,6.598517933068009,6.623047796750666,6.573988069385352,6.586253257852793,249787.0
1997-10-15,6.586248551461283,6.6230430640665885,6.573983371758275,6.6230430640665885,258892.0
1997-10-16,6.598519921675825,6.684374213813074,6.598519921675825,6.672109534901631,463812.0
1997-10-17,6.647574682713614,6.67210453540835,6.598514977324141,6.635310012992244,328552.0
1997-10-20,6.672102756374902,6.672102756374902,6.6230430640665885,6.6230430640665885,177824.0
1997-10-21,6.6475753991581525,6.721164965173501,6.635310728114955,6.721164965173501,418835.0
1997-10-22,6.721164759187816,6.721164759187816,6.623045340841116,6.647575195427791,546855.0
1997-10-23,6.598516096772469,6.610781281826644,6.537191711257852,6.561721568114115,419712.0
1997-10-24,6.623044830018878,6.635310012992244,6.586250307602773,6.635310012992244,249348.0
1997-10-27,6.623046965661218,6.623046965661218,6.4513384546815935,6.463603641609946,290815.0
1997-10-28,6.279630573483492,6.414544563712854,6.279630573483492,6.353219649425171,580423.0
1997-10-29,6.451338332960701,6.561722446972378,6.402278612677255,6.402278612677256,438252.0
1997-10-30,6.402278549327691,6.402278549327691,6.316424296307252,6.377748689428687,341277.0
1997-10-31,6.439072325304225,6.475866851266702,6.414542470245224,6.414542470245224,344677.0
1997-11-03,6.500398175890676,6.500398175890676,6.4513384546815935,6.463603641609946,738281.0
1997-11-04,6.475867325743233,6.586251424970379,6.45133746888697,6.561721568114115,928940.0
1997-11-05,6.586252253676438,6.696636366792513,6.573987067079014,6.696636366792513,500561.0
1997-11-06,6.69663588061084,6.8928742326532095,6.69663588061084,6.81928465816778,986093.0
1997-11-07,6.807016671940451,6.843811184644911,6.745692313015732,6.75795697949993,552449.0
1997-11-10,6.8070189653459385,6.819283635962323,6.77022444024475,6.782489110861135,352576.0
1997-11-11,6.77022545509627,6.831549843874741,6.77022545509627,6.81928465816778,200093.0
1997-11-12,6.770226198929925,6.819285407391488,6.770226198929925,6.79475605978679,474782.0
1997-11-13,6.794750478320722,6.831544982755534,6.770220637613599,6.831544982755534,192085.0
1997-11-14,6.794755377878271,6.856079767239955,6.782490192054665,6.843814581416348,492663.0
1997-11-17,6.843813324770407,6.905137702871842,6.831548654450928,6.880608362232886,341496.0
1997-11-18,6.868345449158625,6.905139985532403,6.8438155871587085,6.892875311158541,585908.0
1997-11-19,6.8683438887067005,7.003257842428398,6.8683438887067005,6.966463314414144,521624.0
1997-11-20,7.003258612471844,7.07684818984397,6.990993426283757,7.07684818984397,436496.0
1997-11-21,7.089111441628695,7.174965674725614,7.052316916944881,7.174965674725614,573073.0
1997-11-24,7.138173098173339,7.273087076503732,7.125908424348835,7.236292028525881,362778.0
1997-11-25,7.224026778122923,7.273086496009627,7.199496919179572,7.211762105277311,576364.0
1997-11-26,7.199493682670593,7.236288197918703,7.150433986838516,7.162699167422485,524585.0
1997-11-27,7.138172528447257,7.211762105277312,7.113642669503904,7.211762105277311,292241.0
1997-11-28,7.174966411583558,7.420264465588782,7.174966411583558,7.420264465588782,318240.0
1997-12-01,7.457059467889882,7.604238094214286,7.420264426369721,7.555178381022124,738500.0
1997-12-02,7.579705652841482,7.579705652841482,7.530645956379306,7.567440472099987,891532.0
1997-12-03,7.579706681129831,7.616501201842179,7.579706681129831,7.616501201842178,528864.0
1997-12-04,7.665565672858941,7.665565672858941,7.579711395628381,7.579711395628381,322847.0
1997-12-05,7.579711395628381,7.604241262444583,7.530651661995978,7.579711395628381,385266.0
1997-12-08,7.567441498724399,7.6287663842476094,7.567441498724399,7.616501201842178,1130568.0
1997-12-09,7.616504231266809,7.628769418550654,7.579709695919627,7.591974369951296,297287.0
1997-12-10,7.555175880827016,7.616500245397424,7.555175880827016,7.604235577784106,440007.0
1997-12-11,7.542910990473942,7.591970172730421,7.49385129496557,7.542910990473943,1358744.0
1997-12-12,7.518381142719755,7.542910990473942,7.420261751703009,7.542910990473943,1166221.0
1997-12-15,7.530645809970903,7.555175657725087,7.5061159622167155,7.542910990473943,420370.0
1997-12-16,7.542911137120802,7.591970320331074,7.542911137120802,7.567440472099987,194059.0
1997-12-17,7.567443689116691,7.628768592390361,7.567443689116691,7.628768592390361,353124.0
1997-12-18,7.6655656417095805,7.788214975292198,7.6655656417095805,7.726890051874744,467212.0
1997-12-19,7.665560679129133,7.726885049593728,7.641030828292903,7.690090529965362,926417.0
1997-12-22,7.702358745445873,7.702358745445873,7.628769163955242,7.665563698074478,343910.0
1997-12-23,7.677827796456325,7.677827796456325,7.567443689116691,7.628768592390361,436277.0
1997-12-24,7.604239303458366,7.665563698074477,7.604239303458366,7.665563698074478,99388.0
1997-12-29,7.655653559006899,7.742368021963255,7.606102289204797,7.729979945315411,212928.0
1997-12-30,7.717595552669395,7.791922487860005,7.717595552669395,7.779534924525661,385596.0
1997-12-31,7.779531780319382,7.990123900653427,7.754755626874623,7.903409437175332,436058.0
1998-01-02,7.903408991420183,7.903408991420183,7.829082090461892,7.891020915396496,205468.0
1998-01-05,7.891024155528561,8.002514293547637,7.866249030097498,7.9529635242906895,1234344.0
1998-01-06,7.928184768374192,7.952960402474772,7.89102105802601,7.940572326227172,639551.0
1998-01-07,7.915797511108827,7.940573147772739,7.866246756175679,7.92818558863812,770423.0
1998-01-08,7.940573558115656,8.08922738578107,7.9157979201714195,8.052063669667366,829442.0
1998-01-09,8.014902374657993,8.076841225025298,7.952963524290689,7.9529635242906895,785013.0
1998-01-12,7.903409134273611,7.977735518180733,7.866245942320049,7.940572326227172,746070.0
1998-01-13,7.940573558115656,8.052063669667366,7.928185998340887,8.052063669667366,798506.0
1998-01-14,8.014896994973777,8.076835803767091,7.9901213677775536,8.064447730971743,281819.0
1998-01-15,8.052066463700163,8.101617756782721,8.039678899626963,8.101617756782721,478402.0
1998-01-16,8.06445364355101,8.126393016150613,8.06445364355101,8.126393016150613,856318.0
1998-01-19,8.114003801193405,8.175942642791503,8.101615721836934,8.175942642791503,362229.0
1998-01-20,8.138776703262256,8.188327970383506,8.126389145679248,8.16355233682288,416750.0
1998-01-21,8.126389634231757,8.151165269281876,7.866246243797476,7.903409437175332,865752.0
1998-01-22,7.754754013683738,7.866244607413643,7.5813251228052785,7.680427642389844,1343277.0
1998-01-23,7.680428926455279,7.705204560493576,7.507000006581813,7.519387564403653,448563.0
1998-01-26,7.370734208010806,7.556550683927348,7.271631672806291,7.506999934719706,1806430.0
1998-01-27,7.64326386124311,7.767142009474136,7.606100675971065,7.643263861243111,1946627.0
1998-01-28,7.643267178622791,7.729981660823619,7.618492056618056,7.717594099821251,2342095.0
1998-01-29,7.754755789173875,7.866246408430115,7.754755789173875,7.816695137292821,1544357.0
1998-01-30,7.841473524590318,7.841473524590318,7.791922236064493,7.829085443261445,551572.0
1998-02-02,7.853858167075097,7.940572630553191,7.853858167075097,7.903409437175332,491017.0
1998-02-03,7.866245942320049,7.952960402474772,7.866245942320049,7.940572326227172,557495.0
1998-02-04,7.9281915983276,8.039681788629121,7.9281915983276,8.014906133184887,648546.0
1998-02-05,8.027287961921672,8.03967603998342,7.977736686464075,8.03967603998342,979840.0
1998-02-06,8.027285440465876,8.126387960251913,8.002509810519365,8.089224774529416,1012641.0
1998-02-09,8.113997514253489,8.175936307859772,8.113997514253489,8.138772616980523,2732517.0
1998-02-10,8.126385065617006,8.163548238101907,8.113997514253489,8.138772616980523,2067297.0
1998-02-11,8.138778545043833,8.23788110171295,8.126390984657554,8.200717902159395,1286562.0
1998-02-12,8.175940412800498,8.188327970383506,8.126389145679248,8.16355233682288,2063347.0
1998-02-13,8.163552568218249,8.163552568218249,8.089226183824204,8.114001818087095,1145049.0
1998-02-16,8.10162082963792,8.10162082963792,8.076845173699509,8.076845173699509,156871.0
1998-02-17,8.07683923737927,8.10161487510807,8.027287961921672,8.03967603998342,819349.0
1998-02-18,8.03967769902537,8.052065261248678,7.965350770501109,7.990126413342528,663904.0
1998-02-19,7.9653503300254,7.97773789156369,7.903411485544406,7.977737891563689,841289.0
1998-02-20,7.952963208277801,8.002513975565838,7.940575127659688,7.990126413342528,713489.0
1998-02-23,8.002513533035042,8.027289174506395,7.9653503300254,7.977737891563689,589747.0
1998-02-24,7.977737942047725,7.977737942047725,7.866248332313282,7.866248332313282,818911.0
1998-02-25,7.891019949730804,7.891019949730804,7.841469206883674,7.878632393617658,424868.0
1998-02-26,7.878633357767419,7.891020915396496,7.829082090461892,7.891020915396496,502755.0
1998-02-27,7.878631209426403,7.952958090117279,7.866243655175158,7.915794390574605,1567284.0
1998-03-02,7.91579654904926,7.952960258725709,7.878633357767419,7.891020915396496,440884.0
1998-03-03,7.903411091003532,7.903411091003532,7.853859810534443,7.853859810534444,873102.0
1998-03-04,7.866249168853232,7.866249168853232,7.816697880327406,7.829085443261445,1789865.0
1998-03-05,7.76714659180158,7.841473524590318,7.76714659180158,7.829085443261445,1142635.0
1998-03-06,7.829084170299898,7.903411091003532,7.81669660938,7.853859810534444,1184979.0
1998-03-09,7.853859810534443,7.866247889849089,7.829084170299898,7.853859810534444,1432901.0
1998-03-10,7.866246243797476,7.903409437175333,7.829082532024978,7.903409437175332,613442.0
1998-03-11,7.903415942883366,8.039681788629121,7.903415942883366,8.014906133184887,611797.0
1998-03-12,8.027290434707131,8.13878057963362,8.014902871224127,8.126393016150613,1026463.0
1998-03-13,8.13877693395536,8.188328202481138,8.114001818087095,8.114001818087095,688587.0
1998-03-16,8.151162685355755,8.163550239756628,8.05206017657087,8.064447730971743,452183.0
1998-03-17,8.076842110241444,8.101617756782721,8.027290817158883,8.101617756782721,717987.0
1998-03-18,8.064448626188373,8.138775516027902,8.064448626188373,8.089224774529416,973478.0
1998-03-19,8.101612330305402,8.138775516027902,8.064448626188373,8.089224774529416,460521.0
1998-03-20,8.16355661393848,8.16355661393848,8.089230192709522,8.101617756782721,616843.0
1998-03-23,8.113997514253489,8.138772616980523,8.064445753616376,8.138772616980523,583165.0
1998-03-24,8.16355233682288,8.188327970383506,8.114001588096238,8.16355233682288,685735.0
1998-03-25,8.175947587632997,8.411315535415023,8.175947587632997,8.36176422480984,1113455.0
1998-03-26,8.349369811448753,8.4980231030016,8.312206099764563,8.460859909712049,1038859.0
1998-03-27,8.500864322834728,8.500864322834728,8.375851327553177,8.413354964565873,800700.0
1998-03-30,8.425857361868765,8.425857361868765,8.33834851805885,8.33834851805885,564736.0
1998-03-31,8.350848808310152,8.4008540069007,8.350848808310152,8.36335036952956,1081094.0
1998-04-01,8.388355737746043,8.400857303871772,8.25084217236926,8.275844781476971,1064309.0
1998-04-02,8.275842573905257,8.288343613552598,8.200834766590376,8.200834766590376,503084.0
1998-04-03,8.250839042301978,8.250839042301978,8.150828643811437,8.163330205194526,898224.0
1998-04-06,8.200838072875651,8.200838072875651,8.100827622801834,8.150832847838743,361681.0
1998-04-07,8.150830745113975,8.16333230972,8.000815631847477,8.025818237915841,581520.0
1998-04-08,8.025817205106225,8.100824490515253,8.000814602255344,8.000814602255344,711185.0
1998-04-09,8.013316281365436,8.025817845359988,7.975812635669098,7.988313676519991,812548.0
1998-04-13,8.013315642108976,8.013315642108976,7.963310436407215,8.000814602255344,544551.0
1998-04-14,8.000813771144962,8.125826249269677,7.988312209446353,8.075821048762364,836463.0
1998-04-15,8.088320972115309,8.113323567304512,8.050816817759772,8.100822008138183,656335.0
1998-04-16,8.100824517318511,8.100824517318511,8.013315668622695,8.038318271556303,428927.0
1998-04-17,8.025818237915841,8.075822926908884,8.025818237915841,8.025818237915841,467980.0
1998-04-20,8.025818237915841,8.05082032084052,8.000815631847477,8.025818237915841,264158.0
1998-04-21,7.988314067241453,8.05082032084052,7.988314067241453,8.025818237915841,647449.0
1998-04-22,8.00081443362677,8.013315473216926,7.938308189388785,7.938308189388784,2510704.0
1998-04-23,7.900805207574021,8.063321885446545,7.900805207574021,8.025818237915841,1571782.0
1998-04-24,8.03831927937818,8.05082032084052,8.000815631847477,8.025818237915841,813864.0
1998-04-27,7.938307040387912,7.9633091159493885,7.9008028807586355,7.925805479463642,1254310.0
1998-04-28,7.950809396553582,8.025817205106225,7.925806793702702,8.000814602255344,830210.0
1998-04-29,8.025815907356462,8.100823180637043,7.963309148764603,7.963309148764603,827467.0
1998-04-30,8.000814319055904,8.025816921021782,7.938308075713,7.950809115124141,983351.0
1998-05-01,7.988312756501164,7.988312756501164,7.913305473747119,7.950809115124141,855770.0
1998-05-04,7.950810419710749,8.05082032084052,7.950810419710749,8.025818237915841,846116.0
1998-05-05,8.025817205106225,8.025817205106225,7.975811999404464,8.000814602255344,507911.0
1998-05-06,8.025816483693568,8.088322723630496,8.000813883090084,8.06332012302701,268326.0
1998-05-07,8.025817205106225,8.050819284813489,7.988313039258096,8.000814602255344,226201.0
1998-05-08,7.9758130257791136,8.03831927937818,7.9758130257791136,8.025818237915841,543454.0
1998-05-11,8.013316442934045,8.063321653633166,8.013316442934045,8.05082008938655,840302.0
1998-05-12,8.050819311451296,8.050819311451296,8.025817231661307,8.038318271556303,540163.0
1998-05-13,8.038315781736896,8.100822008138183,8.038315781736896,8.100822008138183,808928.0
1998-05-14,8.100823333094128,8.21333476827599,8.075820733815542,8.175831130929884,701422.0
1998-05-15,8.163330205194526,8.200833843056706,8.150828643811437,8.163330205194526,765816.0
1998-05-19,8.125826422806904,8.175831624382138,8.100823822019287,8.138327461628926,1056740.0
1998-05-20,8.175833327825666,8.288344793240038,8.15083072182873,8.250841145816475,1729640.0
1998-05-21,8.238335759606654,8.250837318377679,8.200832129580457,8.238335759606654,429476.0
1998-05-22,8.225836960948167,8.37585204499213,8.225836960948167,8.350849443794207,1042808.0
1998-05-25,8.338350477902914,8.463362991830392,8.32584891262394,8.438360384416153,678275.0
1998-05-26,8.45086194969513,8.663383328000585,8.438360384416153,8.438360384416153,1475246.0
1998-05-27,8.31334580356911,8.37585204499213,8.25083956214609,8.350849443794207,765377.0
1998-05-28,8.313344165727846,8.575870641869413,8.275840532891474,8.525865972468743,788304.0
1998-05-29,8.563372773429089,8.563372773429089,8.38835453477444,8.450861310151508,364972.0
1998-06-01,8.43835828641515,8.450859848585903,8.338348404767034,8.350849443794207,462715.0
1998-06-02,8.388355169587678,8.48836559924463,8.388355169587678,8.438360384416153,403806.0
1998-06-03,8.45085818365252,8.600873238141487,8.45085818365252,8.525865972468743,778651.0
1998-06-04,8.500861382079004,8.563367596524849,8.500861382079004,8.550866039749666,667744.0
1998-06-05,8.550874954536235,8.550874954536235,8.463366058450244,8.513371291397638,512189.0
1998-06-08,8.525866461297932,8.550868535860017,8.488362303167785,8.488362303167785,424978.0
1998-06-09,8.475864033965655,8.513368206658868,8.42585934228089,8.438360384416153,521404.0
1998-06-10,8.388352365509562,8.450859124722108,8.388352365509562,8.413354964565873,570440.0
1998-06-11,8.425856606195971,8.425856606195971,8.350848808310152,8.36335036952956,353453.0
1998-06-12,8.36335142086748,8.36335142086748,8.125826959275493,8.200834766590376,4319108.0
1998-06-15,8.175831564170904,8.175831564170904,8.050818561153482,8.06332012302701,395249.0
1998-06-16,8.100823934757992,8.13832757488957,8.063320294626418,8.12582653589357,874199.0
1998-06-17,8.175833327825666,8.275843751813412,8.175833327825666,8.250841145816475,2366668.0
1998-06-18,8.238337864779394,8.238337864779394,8.100823822019287,8.138327461628926,1655592.0
1998-06-19,8.138327401693894,8.15082896356742,8.038317522423526,8.06332012302701,5055086.0
1998-06-22,8.050819284813489,8.075821887664372,7.963310436407215,8.000814602255344,1157884.0
1998-06-23,8.0133160853181,8.113326502253107,7.988313481084349,8.113326502253107,710088.0
1998-06-24,8.12582624756753,8.275841849058036,8.12582624756753,8.263340287362045,4217965.0
1998-06-25,8.278488058644875,8.354206111115714,8.25324870782126,8.278488058644875,2007839.0
1998-06-26,8.253248909932633,8.278488261374324,8.139672092493639,8.253248909932633,1745985.0
1998-06-29,8.228006192840816,8.303724216193581,8.228006192840816,8.228006192840816,1775165.0
1998-06-30,8.240626127448122,8.265865468565712,8.21538625823351,8.228006192840816,1059154.0
1998-07-02,8.253243221267017,8.29110195828626,8.177525219131654,8.177525219131654,4066908.0
1998-07-03,6.801986072234336,6.827225410457322,6.751507395788364,6.827225410457322,602911.0
1998-07-06,6.839844315280976,6.839844315280976,6.73888749786958,6.73888749786958,1193865.0
1998-07-07,6.738887297537756,6.738887297537756,6.499113873131877,6.549592544385422,5691126.0
1998-07-08,6.54959474557573,6.600073433794171,6.4991160573572895,6.587453497691017,2473735.0
1998-07-09,6.625309743699592,6.625309743699592,6.511732483174718,6.511732483174718,2727691.0
1998-07-10,6.511736134557786,6.562214827963793,6.499116725254855,6.524356071957858,1769022.0
1998-07-13,6.524355346319684,6.54959469021557,6.524355346319684,6.536974754219085,1265390.0
1998-07-14,6.549591746048624,6.549591746048624,6.4991130809479785,6.511732483174718,1324957.0
1998-07-15,6.511732483174718,6.53697181572504,6.4991130809479785,6.511732483174718,1023501.0
1998-07-16,6.51173518688728,6.524355122450739,6.473876436391032,6.473876436391032,1057398.0
1998-07-17,6.473873771952799,6.486493702322301,6.39815630212318,6.43601503703799,822421.0
1998-07-20,6.436014318435563,6.49911237894742,6.436014318435563,6.448633719299219,1131775.0
1998-07-21,6.461257224896118,6.473876632745263,6.322441098070131,6.322441098070131,1920299.0
1998-07-22,6.372919983089689,6.410778735907041,6.221483915626089,6.297201949357889,1943884.0
1998-07-23,6.284578622752654,6.2971980231246825,6.208860636230179,6.259338765815061,1746753.0
1998-07-24,6.32244014246444,6.36029888838679,6.221482782542173,6.271961462503307,1789646.0
1998-07-27,6.2467221225227405,6.284581396542091,6.221482782542173,6.271961462503307,1675009.0
1998-07-28,6.259342332604273,6.271962268264344,6.082667458139828,6.133146144585975,1958913.0
1998-07-29,6.13314636912458,6.158385713271682,6.032189520633257,6.070048272805366,1713733.0
1998-07-30,6.095285435372814,6.183622844222055,6.070046100259188,6.158383509108429,1304223.0
1998-07-31,6.171004410092633,6.171004410092633,6.032188825427602,6.044808231998231,1356002.0
1998-08-04,6.10790655260426,6.10790655260426,5.678838791480929,5.678838791480929,2422286.0
1998-08-05,5.767174820871772,5.85551223299706,5.678837408746485,5.805034088994695,2888072.0
1998-08-06,5.779796298900642,5.779796298900642,5.514783463543343,5.603120899296756,5789856.0
1998-08-07,5.590501143980918,5.741936663261535,5.527403054955412,5.741936663261535,3015982.0
1998-08-10,5.792415002209927,5.918611172777056,5.754556256659188,5.880752427226317,4047052.0
1998-08-11,5.779797170519684,5.830275335636066,5.729318477306164,5.779797170519685,3997029.0
1998-08-12,5.805033886896371,5.905990699483279,5.805033886896371,5.868131960775301,2918020.0
1998-08-13,5.868133854874262,5.905992605802176,5.830274575849278,5.830274575849278,1915252.0
1998-08-14,5.868134491082104,6.006950630330632,5.868134491082104,5.943852529244154,1435644.0
1998-08-17,5.969091563980634,6.044809070096514,5.931232282825594,5.994330380621194,1349310.0
1998-08-18,6.057428166665888,6.057428166665888,5.99432954952166,6.044808231998231,1924138.0
1998-08-19,6.070046246038518,6.070046246038518,6.006948170787528,6.006948170787528,1601620.0
1998-08-20,6.006949317105858,6.120526085470489,6.006949317105858,6.03218865764211,2803713.0
1998-08-21,6.019569419219627,6.057428698449247,5.956471324633027,6.057428698449247,2407147.0
1998-08-24,6.057427998178363,6.082666810617603,6.006949317105858,6.03218865764211,2658360.0
1998-08-25,6.070047404397982,6.107906151153856,6.03218865764211,6.03218865764211,1608751.0
1998-08-26,5.994330380621194,6.057429006513896,5.981710972300914,5.994330380621194,1103143.0
1998-08-27,5.931232033990424,5.931232033990424,5.527403591324021,5.577881750584512,2599671.0
1998-08-28,5.615737888942891,5.666216548064816,5.527400499527916,5.628357817771764,3331699.0
1998-08-31,5.704077583436048,5.767175668788666,5.363347288815511,5.375967222744233,1730079.0
1998-09-01,5.464303851491136,5.577880071715085,5.35072710317027,5.552641263729932,2790768.0
1998-09-02,5.603119950230605,5.893372079225052,5.577880611705132,5.729316642857968,1664807.0
1998-09-03,5.741937659859224,5.868134387910558,5.678839559882116,5.8428950423002926,1347116.0
1998-09-04,5.868130436920147,5.98170715164701,5.868130436920147,5.931228494413569,1346458.0
1998-09-08,6.057425137497172,6.095283866373872,5.905989165796846,5.931228494413569,1824092.0
1998-09-09,5.918611574869455,6.057428216879269,5.868133420071469,5.969090785861504,1713953.0
1998-09-10,5.969089736465346,5.969089736465346,5.817653714403512,5.905991129891111,1385511.0
1998-09-11,5.905992119236172,6.057428166665888,5.8428940301889725,6.044808231998231,1466470.0
1998-09-14,6.082667052297608,6.107906393836685,5.918611596342126,5.918611596342126,1818716.0
1998-09-15,5.943849823499207,6.057426564991588,5.931229892168449,6.019567299096202,533032.0
1998-09-16,6.070045968225458,6.082665371459328,5.981708561297705,6.019567299096202,1228530.0
1998-09-17,5.969087751387031,6.057425137497172,5.893369765536868,5.931228494413569,1643416.0
1998-09-18,5.956467823030289,5.98170715164701,5.893369765536868,5.931228494413569,1514409.0
1998-09-21,5.905991766959142,5.918611172777056,5.855513087493492,5.880752427226317,787098.0
1998-09-22,5.931231106691967,5.931231106691967,5.842893681675577,5.880752427226317,1353040.0
1998-09-23,5.893372782900083,5.931231531160181,5.855513506542951,5.918611596342126,1376187.0
1998-09-24,5.905989165796846,5.994326551906989,5.880749837180126,5.931228494413569,1360170.0
1998-09-25,5.918610103020304,5.9564693698251805,5.842892625604349,5.868131960775301,1354905.0
1998-09-28,5.901343306446025,5.990757542274896,5.82470283832663,5.875796840095803,647998.0
1998-09-29,5.863024439147487,5.863024439147487,5.748063175634792,5.786383953162016,1431695.0
1998-09-30,5.786387479325142,5.824707745669841,5.633105344876714,5.684199389692857,1654605.0
1998-10-01,5.684197588662394,5.684197588662394,5.390407725858726,5.492595248578215,1668098.0
1998-10-02,5.518140882966812,5.582008135512001,5.352086133256228,5.582008135512,2816109.0
1998-10-05,5.543689277205282,5.556462517094727,5.364860711545194,5.492595248578215,1773520.0
1998-10-06,5.556459617280735,5.709741623166879,5.543686384057406,5.696968389943551,2362390.0
1998-10-07,5.684195978068272,5.965212521357585,5.65864897099338,5.85025125678782,1357538.0
1998-10-08,5.696969748872965,5.85025125678782,5.684195978068272,5.85025125678782,1339656.0
1998-10-09,5.850251202994738,5.850251202994738,5.709742932642056,5.786383953162016,2053694.0
1998-10-13,5.786382626109952,5.786382626109952,5.684194622185856,5.696968389943551,1620598.0
1998-10-14,5.709739780767647,5.875794966295002,5.684192788030039,5.748060002606963,4689785.0
1998-10-15,5.7736094319606455,6.156813415678608,5.7736094319606455,6.131266946693907,1934340.0
1998-10-16,6.131268027042272,6.259002532610666,6.029079994959944,6.233455524590085,2447736.0
1998-10-19,6.207911176490416,6.207911176490416,5.977988540324104,5.977988540324104,2460681.0
1998-10-20,6.041853030614906,6.067399500990578,5.9907584862602175,6.029079260892623,1787123.0
1998-10-21,6.067398533991708,6.067398533991708,5.939664064333391,5.965211065171926,1513860.0
1998-10-22,5.965212180204071,5.965212180204071,5.7352896642139255,5.735289664213926,2347032.0
1998-10-23,5.786380758980471,5.811927217183885,5.64587203165653,5.748060002606963,1924248.0
1998-10-26,5.773609989183145,5.952438496541658,5.709742741488601,5.952438496541658,1505303.0
1998-10-27,5.97798593415773,6.0163067131689285,5.76083716941049,5.799157413887177,1860073.0
1998-10-28,5.824704058865086,5.824704058865086,5.748063040151572,5.773610046389409,1358305.0
1998-10-29,5.799155826988623,6.00353129916255,5.748061825311551,5.965211065171926,1283929.0
1998-10-30,6.041853284755386,6.092946762190339,5.952438496541658,5.952438496541658,1578035.0
1998-11-02,6.041856355008436,6.067402839440476,5.952441521357321,5.977988540324104,1719767.0
1998-11-03,5.977987257027417,5.990760496501402,5.850252724149059,5.888572977105641,1963849.0
1998-11-04,5.926891688980209,5.977985702660182,5.709742932642056,5.786383953162016,2547344.0
1998-11-05,5.786383953162016,5.799157189314765,5.722516168794804,5.786383953162016,1927648.0
1998-11-06,5.799158580537311,5.799158580537311,5.709744302414049,5.722517541631107,2501050.0
1998-11-09,5.722519656037556,5.722519656037556,5.633105344876714,5.684199389692857,1868520.0
1998-11-10,5.696971063196989,5.748064554599841,5.684197289445314,5.722517541631107,1397688.0
1998-11-11,5.760838328351518,5.786385341320253,5.709744302414049,5.722517541631107,1006607.0
1998-11-12,5.735291315382783,5.773611567568576,5.722517541631107,5.722517541631107,2135749.0
1998-11-13,5.735288248215421,5.773608479907988,5.722514481295012,5.76083524752191,1914923.0
1998-11-16,5.786383816775568,5.811930288478929,5.748063040151572,5.773610046389409,1004413.0
1998-11-17,5.799155412136773,5.901342873646412,5.786382179898441,5.811928644375106,1503219.0
1998-11-18,5.824702478520964,5.850249477827452,5.735288248215421,5.76083524752191,1215586.0
1998-11-19,5.799156221323967,5.863023460496018,5.760835984727617,5.837476457920319,1205055.0
1998-11-20,5.837476677744263,5.850250446780339,5.786383205203216,5.824703443242605,918957.0
1998-11-23,5.824703586436636,5.875797594768192,5.7863833474551845,5.863023825418087,1149766.0
1998-11-24,5.850251065102923,5.863024300954604,5.76083681053773,5.773610046389409,1176423.0
1998-11-25,5.786380758980471,5.811927217183885,5.709739780767647,5.748060002606963,1276689.0
1998-11-26,5.824703443242605,5.837476677744263,5.786383205203216,5.824703443242605,696814.0
1998-11-27,5.824703586436636,5.914117833749644,5.799156582270857,5.863023825418087,1531302.0
1998-11-30,5.850250226475369,5.875797229051068,5.799156221323967,5.837476457920319,1064200.0
1998-12-01,5.82470283832663,5.901343306446025,5.811929070617154,5.875796840095803,1100181.0
1998-12-02,5.875798209834724,5.888571445987475,5.76083694632203,5.786383953162016,1356111.0
1998-12-03,5.786383707711337,5.786383707711337,5.658648678929754,5.671421914540679,1422590.0
1998-12-04,5.6969731681643,5.722519656037556,5.671425611221414,5.684199389692857,1236209.0
1998-12-07,5.696966982852175,5.696966982852175,5.582005239564735,5.658646223578284,1321117.0
1998-12-08,5.658652367284787,5.709746412100928,5.645878588813343,5.684199389692857,1773849.0
1998-12-09,5.684197289445314,5.722517541631107,5.671423515693639,5.722517541631107,1507827.0
1998-12-10,5.748062931809629,5.748062931809629,5.658648678929754,5.671421914540679,1004084.0
1998-12-11,5.671419453646759,5.684193218249467,5.645872458975576,5.658646223578284,1744669.0
1998-12-14,5.633099977135465,5.658646975199982,5.582005981006431,5.6458732089005705,995966.0
1998-12-15,5.67142085442816,5.709741623166879,5.645873853447136,5.696968389943551,1005401.0
1998-12-16,5.709741850668713,5.748062086399917,5.684194848669781,5.709741850668713,1013409.0
1998-12-17,5.709741850668713,5.722515084400985,5.671421080403122,5.709741850668713,4148525.0
1998-12-18,5.7352896642139255,5.748062899753617,5.7097426586000815,5.735289664213926,1439154.0
1998-12-21,5.735289804299892,5.799157052627248,5.722516033913735,5.773610046389409,553217.0
1998-12-22,5.77360699534457,5.786380758980471,5.7225130098693535,5.748060002606963,712831.0
1998-12-23,5.735290161581196,5.799157413887177,5.722516390399293,5.799157413887177,865314.0
1998-12-24,5.799156439704873,5.837476677744263,5.786383205203216,5.824703443242605,402489.0
1998-12-29,5.858327701292774,5.871259750702995,5.819530470701095,5.832463061291825,610261.0
1998-12-30,5.819533582920245,5.819533582920245,5.767804816434907,5.793668929087177,670816.0
1998-12-31,5.806599854895312,5.819531907498357,5.780735208508582,5.806599854895312,529741.0
1999-01-04,5.832463061291825,5.8971243907039455,5.819530470701095,5.832463061291825,600498.0
1999-01-05,5.832461561595174,5.871258241030583,5.793664340979397,5.819528974329793,1150534.0
1999-01-06,5.832461561595174,5.85832619494557,5.793664340979397,5.819528974329793,1217560.0
1999-01-07,5.819531084031755,5.845395726758626,5.780734390531732,5.780734390531732,1730188.0
1999-01-08,5.8195308521554265,5.8195308521554265,5.754869518504931,5.767802109943356,1387376.0
1999-01-11,5.7678028125475285,5.7678028125475285,5.677276284992706,5.690208878006513,1634530.0
1999-01-12,5.70314260464087,5.716074660271733,5.651413299755885,5.677277952198378,1399333.0
1999-01-13,5.664344030728159,5.690208674650818,5.573818047589148,5.612614742882841,1044454.0
1999-01-14,5.638479238634864,5.638479238634864,5.573817901117713,5.573817901117713,1278334.0
1999-01-15,5.573820476684111,5.586752533690992,5.535023223301818,5.560887878496405,1616759.0
1999-01-18,5.573817901117713,5.599682544360689,5.5350206656629615,5.573817901117713,1333623.0
1999-01-19,5.586752308545997,5.599684906212522,5.5220909437557815,5.547955597908029,1206810.0
1999-01-20,5.547956112725552,5.560888170411291,5.444497486516216,5.45743008538281,1396810.0
1999-01-21,5.4574297988988825,5.586752533690992,5.431565143704296,5.560887878496405,2669550.0
1999-01-22,5.573819883609174,5.716074660271733,5.573819883609174,5.677277952198378,2156044.0
1999-01-25,5.729005202563527,5.729005202563527,5.651411273062567,5.664343865236347,1033703.0
1999-01-26,5.690209731515041,5.690209731515041,5.612615785335247,5.651412487834798,1075060.0
1999-01-27,5.677277726316232,5.677277726316232,5.535022414132825,5.535022414132825,1233686.0
1999-01-28,5.573816776885541,5.573816776885541,5.496222862807214,5.496222862807214,1540298.0
1999-01-29,5.5220911662949375,5.560887878496405,5.5220911662949375,5.560887878496405,1791840.0
1999-02-01,5.573818047589148,5.651411438176536,5.560885455037524,5.612614742882841,1024379.0
1999-02-02,5.599682544360689,5.638479238634864,5.560885308905937,5.573817901117713,1190355.0
1999-02-03,5.573820252060276,5.573820252060276,5.5220909437557815,5.547955597908029,1004962.0
1999-02-04,5.547954596352698,5.547954596352698,5.444495998420776,5.444495998420776,1630361.0
1999-02-05,5.483294113008493,5.483294113008493,5.366902901282483,5.379835498665725,1865339.0
1999-02-08,5.379833566714936,5.39276561827336,5.2375782936692845,5.250510886408306,1739623.0
1999-02-09,5.263443021704655,5.289307666413589,5.211713732286785,5.2246463252315545,3364389.0
1999-02-10,5.250510886408306,5.328104278120045,5.2375782936692845,5.250510886408306,1207907.0
1999-02-11,5.276375500152486,5.353969440554066,5.276375500152486,5.315172740943601,1569807.0
1999-02-12,5.302239675466474,5.418630846309416,5.276375030965888,5.405698253468822,689465.0
1999-02-15,5.431563408199057,5.470360108004116,5.418631355324254,5.470360108004116,332940.0
1999-02-16,5.509157348989828,5.522089401864631,5.457428055129314,5.470360108004116,1188270.0
1999-02-17,5.470359594129987,5.470359594129987,5.405698253468821,5.405698253468822,677178.0
1999-02-18,5.418633371144736,5.483294741935143,5.418633371144736,5.45743008538281,505388.0
1999-02-19,5.48329119106456,5.48329119106456,5.405697271655841,5.431561911458747,587334.0
1999-02-22,5.431563490314337,5.444495543384648,5.37983419567177,5.418631437244026,782929.0
1999-02-23,5.405698821663036,5.418631415862978,5.2763755855669086,5.2893081797668495,1126619.0
1999-02-24,5.353969845448096,5.405699142961177,5.276375899178473,5.276375899178473,802785.0
1999-02-25,5.302240146953013,5.315172740943601,5.224646747732082,5.315172740943601,1361267.0
1999-02-26,5.341037980058058,5.392766738215111,5.263444031051414,5.353970034302145,436496.0
1999-03-01,5.353969440554066,5.353969440554066,5.263443447342548,5.315172740943601,912156.0
1999-03-02,5.315173319932257,5.328105374150901,5.172918017623633,5.1987826672416295,1366752.0
1999-03-03,5.198783888276904,5.2634452569185175,5.18585128984008,5.18585128984008,906561.0
1999-03-04,5.211715494390313,5.263444801298085,5.147054131345992,5.159986728663329,1108189.0
1999-03-05,5.224647543791083,5.237579598571428,5.185850297088584,5.211714947830006,1283271.0
1999-03-08,5.23757860581993,5.263443251658863,5.198781907651845,5.23757860581993,679592.0
1999-03-09,5.237578217949888,5.32810420109192,5.224646166578421,5.302239557168398,686832.0
1999-03-10,5.302240954834616,5.35397025631746,5.159986187527895,5.211714947830006,1550280.0
1999-03-11,5.2117158748269725,5.2117158748269725,5.043595885694947,5.056528483956318,3495920.0
1999-03-12,5.121187746395814,5.25051096994049,5.082391049922715,5.2246463252315545,1566845.0
1999-03-15,5.289306913728373,5.289306913728373,5.15998424976733,5.172916299691222,1070343.0
1999-03-16,5.198783395021181,5.211715451050187,5.10825737927578,5.121189435304784,811780.0
1999-03-17,5.121189987007631,5.1470546430328135,5.069461216138108,5.069461216138108,1218328.0
1999-03-18,5.082389363809714,5.082389363809714,5.0306600915533375,5.043592139027218,1126838.0
1999-03-19,5.069457316335833,5.082389363809714,5.0306600915533375,5.043592139027218,1336585.0
1999-03-22,5.056524803212487,5.056524803212487,5.004795530183415,5.017727577850465,875845.0
1999-03-23,5.017730513649386,5.03066311006354,4.991866403182582,5.004798458415985,1844167.0
1999-03-24,5.017730023576995,5.12118862006261,4.991865915636289,5.095323970941206,4234420.0
1999-03-25,5.121189851720688,5.1470545070626015,5.043595885694947,5.056528483956318,1777579.0
1999-03-26,5.069461216138108,5.095325330982448,5.0435960189320825,5.069461216138108,1386827.0
1999-03-29,5.116689197444456,5.129809218817804,5.05109073764907,5.077330231371981,777444.0
1999-03-30,5.090449593088285,5.090449593088285,5.011731662654152,5.037971155806787,1213392.0
1999-03-31,5.103569379965362,5.103569379965362,5.024850904119974,5.051090396068437,1892874.0
1999-04-01,5.05109107115239,5.064211093392002,4.998612080241591,4.998612080241591,976659.0
1999-04-05,5.037971597936601,5.037971597936601,4.998612080241591,4.998612080241591,419054.0
1999-04-06,5.0117353848439645,5.024854866652166,4.972376390395177,5.0117353848439645,1429062.0
1999-04-07,5.01173188269119,5.01173188269119,4.959252894081862,4.9854923883865245,813316.0
1999-04-08,4.985492953549019,4.985492953549019,4.933013958990598,4.959253456269808,1000903.0
1999-04-09,4.959253008159795,4.959253008159795,4.893654545401067,4.893654545401067,1898797.0
1999-04-12,4.906772430882477,4.959251403720753,4.893652962184724,4.906772430882477,670706.0
1999-04-13,4.93301420488325,4.94613422868877,4.854296258145676,4.880535756732829,1399772.0
1999-04-14,4.893655333165823,4.95925380648438,4.880535858111671,4.919894832298025,1634969.0
1999-04-15,4.946133535217572,4.946133535217572,4.893654545401067,4.893654545401067,1436960.0
1999-04-16,4.959254780344336,5.116691257029806,4.946135302713883,5.064212797483986,4285760.0
1999-04-19,5.142929354214512,5.156048826854946,4.9723729157460905,4.9854923883865245,3030901.0
1999-04-20,5.037971049213019,5.142929019602852,4.998611535804952,5.129808998792243,2339462.0
1999-04-21,5.1954083522291015,5.30036634072918,5.156049381053499,5.261006820529723,1437180.0
1999-04-22,5.300367250875161,5.313486727178538,5.234768771310378,5.300367250875161,1083836.0
1999-04-23,5.339722036358579,5.3922009984164445,5.313482555329647,5.352841502361287,994869.0
1999-04-26,5.379084935613613,5.484042936846078,5.352845435305496,5.484042936846078,1471735.0
1999-04-27,5.510280952291329,5.510280952291329,5.365964013997931,5.405322979342031,1473052.0
1999-04-28,5.405324350063303,5.405324350063303,5.339725874846943,5.339725874846943,1207797.0
1999-04-29,5.379083828311658,5.392203850276879,5.352844333405027,5.365964355370247,1453086.0
1999-04-30,5.405323903573822,5.418443926947704,5.274126963978205,5.274126963978205,1766499.0
1999-05-03,5.30036634072918,5.313485814779763,5.247887346479141,5.261006820529723,818033.0
1999-05-04,5.2741270907214215,5.287246565386712,5.182289120992746,5.182289120992746,2068174.0
1999-05-05,5.2085286193472085,5.221648094012498,5.156049622638284,5.182289120992746,1219754.0
1999-05-06,5.182288108289213,5.221647073617582,5.142929142960844,5.2085276015160495,861913.0
1999-05-07,5.221650127795968,5.221650127795968,5.182291139446262,5.195410619221466,652276.0
1999-05-10,5.208528515493788,5.208528515493788,5.12981002199998,5.1429300454275495,861145.0
1999-05-11,5.142929019602852,5.1560484913897024,5.103569506194785,5.129808998792243,833172.0
1999-05-12,5.129808998792243,5.142929019602852,5.051090520999869,5.129808998792243,1350517.0
1999-05-13,5.156048363862287,5.156048363862287,5.024850904119974,5.051090396068437,1023720.0
1999-05-14,5.037974486207958,5.064213996706473,4.9461364739752245,4.9461364739752245,2448723.0
1999-05-17,4.9723759844737385,4.9723759844737385,4.880537972241005,4.9461364739752245,1826395.0
1999-05-18,4.959252448760693,5.064210416554541,4.946132977298335,5.051090396068437,1023940.0
1999-05-19,5.051092770829527,5.064212797483986,5.01173378891416,5.064212797483986,653373.0
1999-05-20,5.077328995663553,5.142927988517394,5.064209526506975,5.116687952156938,1025805.0
1999-05-21,5.116688851427721,5.116688851427721,5.024850904119974,5.051090396068437,575486.0
1999-05-25,5.024851355331624,5.037971376995854,4.946133421441427,4.9854923883865245,768449.0
1999-05-26,5.01173378891416,5.077332275114439,4.9198957984289695,5.064212797483986,1737758.0
1999-05-27,5.051090396068437,5.077329888016899,5.011731432657617,5.051090396068437,1486984.0
1999-05-28,5.07733088967844,5.261006820529723,5.064211415627858,5.261006820529723,866520.0
1999-05-31,5.247884127269075,5.365961517387513,5.234764661266368,5.352841502361287,1038859.0
1999-06-01,5.365965374738269,5.365965374738269,5.313486374955617,5.339725874846943,1190026.0
1999-06-02,5.326604376618224,5.379082807448112,5.313484357142974,5.326604376618224,949234.0
1999-06-03,5.33972384706977,5.33972384706977,5.26100537728938,5.326604376618224,1436631.0
1999-06-04,5.339722036358579,5.352841502361287,5.313482555329647,5.352841502361287,990481.0
1999-06-07,5.352844333405027,5.405323323218289,5.326605387522206,5.365964355370247,826590.0
1999-06-08,5.365963201061923,5.379082671181116,5.247885773894417,5.247885773894417,837669.0
1999-06-09,5.287246438328219,5.313485936052117,5.261006940604322,5.274126963978205,892080.0
1999-06-10,5.261006940604322,5.300366461702102,5.247887466254308,5.274126963978205,607848.0
1999-06-11,5.287245754687039,5.300365776364502,5.221647293371115,5.221647293371115,1063761.0
1999-06-14,5.234767991904293,5.287246438328219,5.208528494180396,5.274126963978205,679921.0
1999-06-15,5.287245641943175,5.392203617029593,5.24788667579766,5.379083595631899,1993688.0
1999-06-16,5.405323089403503,5.431562583175108,5.352844101860294,5.379083595631899,763731.0
1999-06-17,5.365964809029802,5.379084283080385,5.261006820529723,5.261006820529723,2112383.0
1999-06-18,5.31348513571478,5.379083595631899,5.287245641943175,5.379083595631899,2792852.0
1999-06-21,5.365965374738269,5.405324350063303,5.339725874846943,5.339725874846943,864985.0
1999-06-22,5.326607062076809,5.444684002741425,5.313487035986973,5.3922055454540345,789950.0
1999-06-23,5.3790855193642,5.41844504860972,5.313487035986973,5.3922055454540345,797958.0
1999-06-24,5.392204743464771,5.457803217085456,5.392204743464771,5.431563717832401,605215.0
1999-06-25,5.41844300047258,5.44468194468613,5.379083486104706,5.405322979342031,905244.0
1999-06-28,5.46650437407604,5.47980462351229,5.386701207691699,5.4266025125893975,815400.0
1999-06-29,5.43990379722942,5.493105912833155,5.426602990033988,5.466504855031286,2126973.0
1999-06-30,5.479806658571118,5.519707978287135,5.413304273514703,5.519707978287135,732248.0
1999-07-02,5.533010113881341,5.559611185590161,5.519709299732286,5.533010113881341,522282.0
1999-07-05,5.546310371441109,5.572911999739215,5.506409042172518,5.533010113881341,464689.0
1999-07-06,5.533008183600988,5.533008183600988,5.479806058743775,5.4931068682526245,885279.0
1999-07-07,5.51970737409214,5.51970737409214,5.479806058743775,5.4931068682526245,1095025.0
1999-07-08,5.493107758998803,5.493107758998803,5.4532058805909776,5.4532058805909776,876393.0
1999-07-09,5.479808381734953,5.506409455440242,5.439907049471684,5.506409455440242,699118.0
1999-07-12,5.506407121172382,5.51970737409214,5.4532049963151685,5.4931068682526245,1436192.0
1999-07-13,5.493105860089675,5.519706361047136,5.439903744996775,5.439903744996775,1069356.0
1999-07-14,5.453204047835856,5.479805105637722,5.426602990033988,5.466504855031286,1644842.0
1999-07-15,5.466506692256646,5.493107758998803,5.426604813848821,5.4532058805909776,652057.0
1999-07-16,5.453205717877906,5.453205717877906,5.386703331301407,5.386703331301407,528754.0
1999-07-19,5.400004142570205,5.426604651929474,5.3734030766217735,5.386703331301407,753091.0
1999-07-20,5.373402836394683,5.386703090479707,5.2935996421171225,5.306900452791286,498367.0
1999-07-21,5.306901315024772,5.33350182751671,5.240398364027234,5.280300245943602,743218.0
1999-07-22,5.267001105226308,5.293602182752537,5.173897612179211,5.173897612179211,671583.0
1999-07-23,5.187196135026104,5.200496947628379,5.147294810397723,5.187196135026104,1684553.0
1999-07-26,5.187196217023471,5.240398355095128,5.147294891764345,5.240398355095128,1290511.0
1999-07-27,5.293599343049031,5.466505975920613,5.293599343049031,5.33350065963897,1700460.0
1999-07-28,5.346799902794002,5.453203568050844,5.333499096768806,5.4266025125893975,1377942.0
1999-07-29,5.40000356667595,5.439904883048659,5.320200377341423,5.346801440452932,661930.0
1999-07-30,5.3734030766217735,5.41330439724984,5.360102265352975,5.386703331301407,821105.0
1999-08-03,5.426603933886564,5.51970737409214,5.426603933886564,5.4931068682526245,771081.0
1999-08-04,5.506406163439589,5.506406163439589,5.43990379722942,5.466504855031286,816058.0
1999-08-05,5.466506529146705,5.466506529146705,5.360102265352975,5.386703331301407,580313.0
1999-08-06,5.386702786151627,5.400003596074346,5.32020040630536,5.33350065963897,631324.0
1999-08-09,5.346802300998085,5.360102556399907,5.306900978203426,5.320201233605248,798287.0
1999-08-10,5.346801469561688,5.373402532818017,5.32020040630536,5.33350065963897,1424893.0
1999-08-11,5.346802835217035,5.400004975318335,5.333502021897085,5.373403905267685,301565.0
1999-08-12,5.40000443578376,5.40000443578376,5.320201233605248,5.320201233605248,728298.0
1999-08-13,5.346802300998085,5.360102556399907,5.320201233605248,5.320201233605248,765925.0
1999-08-16,5.346801608172227,5.413303989742503,5.320200544226292,5.413303989742504,836243.0
1999-08-17,5.400004975318335,5.466507372150333,5.373403905267685,5.373403905267685,735209.0
1999-08-18,5.386702756825642,5.453205136309862,5.346801440452932,5.346801440452932,544112.0
1999-08-19,5.346800373217382,5.493105912833155,5.346800373217382,5.466504855031286,1209662.0
1999-08-20,5.453205210216559,5.612811591048739,5.453205210216559,5.58621052757671,1395823.0
1999-08-23,5.626111966831768,5.666013841202048,5.59951090278129,5.626111966831767,869043.0
1999-08-24,5.612810380962196,5.825618286269279,5.612810380962196,5.812317479106278,1139564.0
1999-08-25,5.838920197707962,6.011826843886844,5.812319132404354,5.958624713279626,3416497.0
1999-08-26,6.144829330768505,6.158130136773108,5.732514363226768,5.785715917478353,2984279.0
1999-08-27,5.719214695132019,5.785717068619693,5.666013130295313,5.732515503782986,945943.0
1999-08-30,5.732515936906583,5.759116999629323,5.652712748738365,5.692614064527925,731041.0
1999-08-31,5.692615679221054,5.705916492649707,5.5995122115774985,5.599512211577498,1102814.0
1999-09-01,5.626111966831768,5.692614348663402,5.612811713101092,5.626111966831767,1141538.0
1999-09-02,5.599508939804885,5.6261099945300375,5.493105277493202,5.546306830354578,676849.0
1999-09-03,5.599510623292886,5.692614064527925,5.599510623292886,5.692614064527925,500013.0
1999-09-07,5.652713813610863,5.812319663425155,5.652713813610863,5.799019407852799,771959.0
1999-09-08,5.759115418647033,5.812316972898617,5.692612501801899,5.785715917478353,876064.0
1999-09-09,5.772418594088227,5.79901966299251,5.6926153873753735,5.705916200122131,1199131.0
1999-09-10,5.719214695132019,5.7458157558449,5.692613634419137,5.732515503782986,1015383.0
1999-09-13,5.71921541271388,5.71921541271388,5.612811713101092,5.626111966831767,766693.0
1999-09-14,5.639414439592446,5.6660155114846456,5.533010152023652,5.559611223915852,555082.0
1999-09-15,5.572911999739215,5.626113586567573,5.519709299732286,5.533010113881341,679701.0
1999-09-16,5.559610884470047,5.62611328184555,5.519709000773341,5.599512211577498,855112.0
1999-09-17,5.612811591048739,5.639412654520768,5.57291027413525,5.58621052757671,2087043.0
1999-09-20,5.626113586567573,5.626113586567573,5.519709299732286,5.533010113881341,1499051.0
1999-09-21,5.519708269151779,5.533009080817447,5.4532058805909776,5.4532058805909776,785013.0
1999-09-22,5.453204047835856,5.466504855031286,5.333499566021952,5.466504855031286,714366.0
1999-09-23,5.479807081373078,5.479807081373078,5.29360016621241,5.320201233605248,522062.0
1999-09-24,5.320201233605248,5.346802300998085,5.280299910810588,5.320201233605248,937825.0
1999-09-27,5.320201233605248,5.360102556399907,5.29360016621241,5.320201233605248,2112164.0
1999-09-28,5.382253273784583,5.382253273784583,5.287827847076873,5.30131695182419,966676.0
1999-09-29,5.314805279325014,5.341784049366388,5.206890763651597,5.274337406508992,2088249.0
1999-09-30,5.274335044440866,5.287824705666359,5.152930915870574,5.193398770563395,1162710.0
1999-10-01,5.179913877360865,5.179913877360865,5.09897753780307,5.152935097508267,1263305.0
1999-10-04,5.179912183061926,5.193401286329929,5.125954641005718,5.139443744273719,761318.0
1999-10-05,5.139442600295734,5.220378895364603,5.139442600295734,5.179911030076156,2020784.0
1999-10-06,5.193400130341647,5.220378895364603,5.1529322650532,5.179911030076156,1480840.0
1999-10-07,5.193401359035814,5.27433767325321,5.17991225557897,5.206891026984769,2632581.0
1999-10-08,5.206888431788888,5.2338666252562165,5.17990967382973,5.193398770563395,732577.0
1999-10-12,5.193402985041021,5.206892657213463,5.152935097508267,5.152935097508267,670377.0
1999-10-13,5.152933412033822,5.179912183061926,5.125954641005718,5.139443744273719,1359183.0
1999-10-14,5.152933733884977,5.1799125065981695,5.125954961171783,5.166422837995504,919505.0
1999-10-15,5.125956317655668,5.166424205188423,5.125956317655668,5.152935097508267,519978.0
1999-10-18,5.152933412033822,5.166422515301823,5.112465537737716,5.139443744273719,1428843.0
1999-10-19,5.152931604195545,5.166420702731074,5.125952842632584,5.125952842632584,1377503.0
1999-10-20,5.152933412033822,5.166422515301823,5.125954641005718,5.139443744273719,2694342.0
1999-10-21,5.139442971905534,5.139442971905534,5.058507235476545,5.09897510369104,1219096.0
1999-10-22,5.085488717984044,5.098977826427744,5.03153115522461,5.085488717984044,985874.0
1999-10-25,5.071996015087219,5.098974780350084,5.058506914701776,5.058506914701776,558263.0
1999-10-26,5.045017758357987,5.045017758357987,4.923613584683639,4.937103250920811,1687405.0
1999-10-27,4.950593001379335,4.964082669384159,4.802210040278951,4.802210040278951,1442994.0
1999-10-28,4.815698477345877,4.883145106653664,4.74825184803809,4.761740948102859,1802261.0
1999-10-29,4.815699716575459,4.842678488139446,4.721274016101504,4.788720945011471,1952550.0
1999-11-01,4.802210170399127,4.883146487144773,4.761742294272367,4.775231398150578,2476916.0
1999-11-02,4.761741152395066,4.815698683953015,4.748252051751575,4.815698683953015,1630032.0
1999-11-03,4.815698096589679,4.8291871955879255,4.667315185149355,4.694293665391808,1400540.0
1999-11-04,4.694294793711218,4.707784178197731,4.532422744365126,4.586380000065147,2513556.0
1999-11-05,4.6133587690381725,4.653826922497711,4.559401513338152,4.586380000065147,1532838.0
1999-11-08,4.599869998519455,4.626848771093472,4.586380612232445,4.599869998519455,792144.0
1999-11-09,4.6133587690381725,4.626848153524685,4.5728908978246645,4.586380000065147,1462740.0
1999-11-10,4.613357037647378,4.613357037647378,4.370548772508042,4.384038151931997,1887937.0
1999-11-11,4.4245070835859295,4.626847246736098,4.397528602146286,4.572890001610841,3091895.0
1999-11-12,4.59986938455166,4.640337538011198,4.559401513338152,4.586380000065147,1234783.0
1999-11-15,4.6133587690381725,4.626848153524685,4.559401513338152,4.586380000065147,1804455.0
1999-11-16,4.599870433864767,4.599870433864767,4.505445003165071,4.545913165856123,1060580.0
1999-11-17,4.545913165856123,4.572891940983492,4.491955897847481,4.545913165856123,1004304.0
1999-11-18,4.572891940983492,4.572891940983492,4.518934390728755,4.545913165856123,670596.0
1999-11-19,4.545913165856123,4.572891940983492,4.532423778292439,4.545913165856123,1482376.0
1999-11-22,4.559402078553662,4.572891464712414,4.491955430005968,4.491955430005968,1557301.0
1999-11-23,4.50544450303579,4.50544450303579,4.370550924618975,4.451487241016702,1806211.0
1999-11-24,4.464976627082989,4.464976627082989,4.424508468884126,4.451487241016702,1567284.0
1999-11-25,4.4514861738012765,4.464975556633571,4.424507408136688,4.437996790968983,1161394.0
1999-11-26,4.451487560668623,4.49195572177342,4.411019117317744,4.478466334738487,1069685.0
1999-11-29,4.4919553992155645,4.4919553992155645,4.397529978997613,4.451487241016702,645804.0
1999-11-30,4.45148504905177,4.45148504905177,4.384038151931997,4.384038151931997,708223.0
1999-12-01,4.424507451616056,4.424507451616056,4.316592387897227,4.330081770862081,1054766.0
1999-12-02,4.343571905572912,4.3570612908723865,4.289614646621063,4.303104031920537,1121134.0
1999-12-03,4.3031041040298055,4.3165932073092765,4.181699916546156,4.181699916546156,2696097.0
1999-12-06,4.195188976258031,4.195188976258031,4.100763567158848,4.154720822824369,1595916.0
1999-12-07,4.154722785209634,4.195190957757482,4.154722785209634,4.168212176058917,1761343.0
1999-12-08,3.979360703069748,3.979360703069748,3.480254688415305,3.5072331859467383,13935849.0
1999-12-09,3.439784884397017,3.439784884397017,3.1025511441462923,3.318380433081067,9995645.0
1999-12-10,3.304891984646569,3.318381088544547,3.237445053926359,3.264423826214443,6079903.0
1999-12-13,3.2509330460101538,3.2644224263697,3.1834864264583658,3.210465187177459,5132863.0
1999-12-14,3.2104663470392465,3.2104663470392465,3.1160409326548084,3.156508806107542,4601147.0
1999-12-15,3.156508166803548,3.3993167695728856,3.156508166803548,3.3588486220703317,4374836.0
1999-12-16,3.3858286189789446,3.574679478210777,3.3723392315700864,3.3858286189789446,4062520.0
1999-12-17,3.3858273398453163,3.4128058222247257,3.304891045969136,3.331869528348546,4751546.0
1999-12-20,3.3723395453156524,3.3723395453156524,3.264424436004907,3.27791382466875,2016944.0
1999-12-21,3.2914016636564387,3.358848575219923,3.2644228990310453,3.331869528348546,3408489.0
1999-12-22,3.3453589573234925,3.372338004571183,3.318380192321789,3.3588486220703317,5939707.0
1999-12-23,3.35884904032768,3.453274447345882,3.3453593739010525,3.426295678984674,3593882.0
1999-12-24,3.50353822845658,3.531125207271605,3.434571070028004,3.5173317178640926,1301152.0
1999-12-29,3.5725065139436274,3.627680195913678,3.5311260360092964,3.600093210624125,1065187.0
1999-12-30,3.61388583445555,3.61388583445555,3.5311251870924107,3.531125187092411,1034361.0
1999-12-31,3.544920128543209,3.55871362352219,3.4483659522994463,3.448365952299446,719961.0
2000-01-04,3.448366349216195,3.517333543440315,3.406985570907101,3.475953342349498,1457474.0
2000-01-05,3.489746577863177,3.5863007659830246,3.4483663764456103,3.46215987312118,2395519.0
2000-01-06,3.4897461486272845,3.503539643606265,3.420778673732378,3.448365952299446,2040310.0
2000-01-07,3.462158909391414,3.4759524022274144,3.310430488195412,3.365604459539413,3061508.0
2000-01-10,3.379398000176093,3.3931912045981334,3.3242240280516704,3.338017521082776,1701666.0
2000-01-11,3.324224529330658,3.338018024441764,3.255257342384236,3.310431034219552,3819754.0
2000-01-12,3.3242240608588465,3.3242240608588465,3.255256883631738,3.282843869966208,2858343.0
2000-01-13,3.2828439673587257,3.296637172326098,3.186289800932665,3.2276699930529333,1878942.0
2000-01-14,3.2414627861813017,3.269049767372924,3.1862891124070702,3.200082603002881,2503244.0
2000-01-17,3.213876499476484,3.324224159478995,3.213876499476484,3.2276699930529333,1348871.0
2000-01-18,3.241463206669654,3.310430379986241,3.241463206669654,3.2966368876011134,1229408.0
2000-01-19,3.29663678623944,3.3104302782004598,3.1449089518863134,3.1449089518863134,2815560.0
2000-01-20,3.1587023794730804,3.1587023794730804,2.979387276243309,3.0069742596031257,4463254.0
2000-01-21,3.006973469376426,3.034560156877479,2.9242125410463853,2.9242125410463857,2531218.0
2000-01-24,2.965593269519848,2.979386758804199,2.7586915074725518,2.813865464609957,2375334.0
2000-01-25,2.9242128916097467,3.075941278404472,2.91041969051013,3.034560520669643,2969140.0
2000-01-26,3.089734768113084,3.089734768113084,2.9931803401528034,3.034560520669643,3088055.0
2000-01-27,3.10352785486599,3.1862884937631915,3.0345601266685662,3.158701517927805,4164651.0
2000-01-28,3.2000823976886905,3.310429738157375,3.158701928556188,3.186288907977856,2575098.0
2000-01-31,3.2276699930529333,3.324224159478995,3.172496307356216,3.2276699930529333,3490435.0
2000-02-01,3.2828432579687363,3.2828432579687363,3.158702131215448,3.200082603002881,1874334.0
2000-02-02,3.2000837701738414,3.2552574640716503,3.062148813906522,3.062148813906522,2266512.0
2000-02-03,3.1311160872283463,3.158703076677297,3.034561624157021,3.048355118881496,1750812.0
2000-02-04,3.062150039677105,3.075943829434574,2.9655958202487005,2.993182822545169,1282174.0
2000-02-07,3.034560954353906,3.0483544460338146,2.965593784563401,3.0069742596031257,2172060.0
2000-02-08,3.0207679546281514,3.034561448554431,2.9931812553846755,3.0207679546281514,1906038.0
2000-02-09,3.020766482089015,3.020766482089015,2.8414517256764733,2.8414517256764733,4243086.0
2000-02-10,2.855244743311379,2.9104186830469536,2.8276580620524867,2.855244743311379,1854698.0
2000-02-11,2.8690387000811546,2.938005847483914,2.813865039880735,2.8414517256764733,3468933.0
2000-02-14,2.896626322465808,2.910419812753774,2.8138656693470154,2.827659159634982,2107886.0
2000-02-15,2.8414524257439493,2.855245916344684,2.7862787519500256,2.7862787519500256,1501135.0
2000-02-16,2.800071552678394,2.8828321872834946,2.7862780654760537,2.8414517256764733,2435559.0
2000-02-17,2.8690401300429507,2.8690401300429507,2.758692466034655,2.772485960111828,2232285.0
2000-02-18,2.7862794541890006,2.7862794541890006,2.7035187783350505,2.772485960111828,3220792.0
2000-02-21,2.786280078789326,2.8138670731278466,2.772486581620065,2.800073575958586,1039737.0
2000-02-22,2.8000734596335217,2.8000734596335217,2.731106265261513,2.744899473248604,3102755.0
2000-02-23,2.758692466034655,2.772485960111828,2.744898971957482,2.772485960111828,4005257.0
2000-02-24,2.772486466441063,2.786279963037292,2.731106265261513,2.744899473248604,3470579.0
2000-02-25,2.7586917707485568,2.813865733151494,2.7311050781561024,2.7862787519500256,3742635.0
2000-02-28,2.8138653161259217,2.8138653161259217,2.7311046733959725,2.7586913618999747,2035154.0
2000-02-29,2.772485284370241,2.7862787750855085,2.731105100833458,2.731105100833458,2617552.0
2000-03-01,2.744897873343489,2.7586913618999747,2.717311184839485,2.7586913618999747,2945226.0
2000-03-02,2.758690637383019,3.006972788975313,2.744897152449126,2.855244743311379,5698696.0
2000-03-03,2.896626673806053,3.213876123082367,2.882833181845034,3.1449089518863134,5587899.0
2000-03-06,3.296636248446541,3.296636248446541,3.172495418267022,3.186288907977856,4060875.0
2000-03-07,3.2414621568250066,3.2552556447427,3.117321054174725,3.158701517927805,1339766.0
2000-03-08,3.1724967789203773,3.2000837701738414,3.062148813906522,3.062148813906522,1218657.0
2000-03-09,3.117321904433356,3.131115396113264,2.8966266147728965,3.0069742596031257,1422041.0
2000-03-10,3.034560520669643,3.034560520669643,2.9931803401528034,3.034560520669643,925539.0
2000-03-13,3.034562351232631,3.144910335467608,3.020768853203259,3.131116837438236,1233357.0
2000-03-14,3.103528457441216,3.2414627861813017,3.089734966845405,3.200082603002881,2030547.0
2000-03-15,3.213877537005299,3.227671035034671,3.103530129988661,3.131116837438236,1072756.0
2000-03-16,3.1724956218112585,3.2276692955854904,3.103528457441216,3.200082603002881,1327589.0
2000-03-17,3.227669088501365,3.365603697000713,3.172495418267022,3.186288907977856,3113505.0
2000-03-20,3.200083093925105,3.296636965690009,3.1724961085013845,3.213876298027907,960094.0
2000-03-21,3.2276686014703286,3.26904906435883,3.18628842719078,3.2552555767293296,1535690.0
2000-03-22,3.255256276777113,3.2828432579687363,3.200082603002881,3.200082603002881,922467.0
2000-03-23,3.227669088501365,3.2414625782121984,3.144908438845353,3.186288907977856,1108519.0
2000-03-24,3.20008291973039,3.213876123082367,3.117321967964275,3.1449089518863134,842825.0
2000-03-27,3.144910819137124,3.144910819137124,3.075943606992665,3.0897371071434,1381342.0
2000-03-28,3.0897343788404537,3.1035278668112367,3.020766650377578,3.1035278668112367,2406379.0
2000-03-29,3.145658461907121,3.145658461907121,3.061399564213541,3.089485569611964,1098207.0
2000-03-30,3.089484722249612,3.145657599138062,3.0052261414986594,3.0052261414986594,1206590.0
2000-03-31,3.0052265403336333,3.089485132266861,2.9630973912833847,2.991183392705973,1187064.0
2000-04-03,3.005226965751156,3.089485569611964,2.9911838161355595,3.089485569611964,1022953.0
2000-04-04,3.089485569611964,3.1035287192275613,2.9630978107371373,3.089485569611964,2788355.0
2000-04-05,3.0894855186096324,3.1035286679933995,3.0192700655235627,3.075442369225865,1618185.0
2000-04-06,3.07544214511278,3.089485293473197,3.019269845503856,3.033312993864272,1274056.0
2000-04-07,3.0333128355889523,3.0613991308442707,2.991183392705973,2.991183392705973,1413923.0
2000-04-10,3.0192695027445056,3.0894849427427147,3.005226355978322,3.061398943043058,1203299.0
2000-04-11,3.075441576485671,3.075441576485671,2.977139849970779,3.0052261414986594,864875.0
2000-04-12,3.005228084500386,3.07544356488455,2.9911849296569777,3.047357549030613,1713843.0
2000-04-13,3.061398650389501,3.1597006683556352,3.061398650389501,3.1597006683556352,2478342.0
2000-04-14,3.1737444673055437,3.2299170657679293,3.047356414597946,3.089485569611964,2534509.0
2000-04-17,3.0473557962768734,3.117571236275083,3.0333126495106897,3.061398943043058,1925125.0
2000-04-18,3.0894849427427147,3.0894849427427147,3.0192695027445056,3.061398943043058,1854479.0
2000-04-19,3.075442369225865,3.145658409977467,3.0192700655235627,3.075442369225865,1548635.0
2000-04-20,3.075442419996367,3.117571868843157,3.075442419996367,3.089485569611964,709211.0
2000-04-24,3.07544356488455,3.0894867197279594,3.033314394187204,3.047357549030613,602034.0
2000-04-25,3.075441402126489,3.089484547094268,3.019269116088052,3.0192691160880525,1018016.0
2000-04-26,3.061398550991385,3.061398550991385,3.0052259711202747,3.0192691160880525,820995.0
2000-04-27,3.0052265403336333,3.0052265403336333,2.9630973912833847,2.991183392705973,2165478.0
2000-04-28,3.033311673819444,3.033311673819444,2.920966829659385,2.9490531141575542,3096283.0
2000-05-01,2.977140878153934,2.991184028767806,2.906925418917364,2.9350117201451087,3448529.0
2000-05-02,2.9490531141575542,2.9771391048231064,2.920966829659385,2.9490531141575542,2859440.0
2000-05-03,2.9490531141575542,3.005225389321275,2.9350099719084697,2.9490531141575542,1896384.0
2000-05-04,2.9490531141575542,2.991182247072191,2.9350099719084697,2.9490531141575542,1694865.0
2000-05-05,2.9209677888433467,2.94905408256446,2.864795495233834,2.9069246419827897,2504341.0
2000-05-08,2.8788394972830678,2.8928823544824853,2.8367100441864137,2.850753195218632,1667221.0
2000-05-09,2.8647955456960834,2.920967840295049,2.8647955456960834,2.878838692804004,2276933.0
2000-05-10,2.892880990003276,2.92096727882031,2.850751850610387,2.892880990003276,1376077.0
2000-05-11,2.892880990003276,2.9069241344117933,2.878838139427421,2.892880990003276,1683237.0
2000-05-12,2.9069244100082186,2.9069244100082186,2.864795266621197,2.864795266621197,1234674.0
2000-05-15,2.878838093310187,2.991182659113308,2.8647949491266327,2.9771395149297533,1788549.0
2000-05-16,2.991182826152497,3.047355406023608,2.977139681184719,3.0192691160880525,1235880.0
2000-05-17,3.005227939388558,3.300133589194434,2.991184785223243,3.1877886497047827,4090055.0
2000-05-18,3.187787702708248,3.215874002695277,3.1035288027471637,3.1316153965669704,1404928.0
2000-05-19,3.131615312291524,3.145658461907121,3.033313264982349,3.089485569611964,1427526.0
2000-05-23,3.103527792828018,3.1597006683556352,3.061398650389501,3.1597006683556352,1649669.0
2000-05-24,3.1597014956968184,3.24396009646894,3.131615197495192,3.24396009646894,1758930.0
2000-05-25,3.2439612663660418,3.2439612663660418,3.159702635207019,3.1877886497047827,1007595.0
2000-05-26,3.2018315714190653,3.328219655898334,3.1877884182732754,3.3001333496067526,1540737.0
2000-05-29,3.2860889677458784,3.300132115640737,3.2299166699991777,3.272045819851019,493540.0
2000-05-30,3.2860889677458784,3.2860889677458784,3.243959817894036,3.272045819851019,1372128.0
2000-05-31,3.286087891253584,3.342260464431399,3.27204474795913,3.2860878912535845,1994236.0
2000-06-01,3.3001308300564265,3.4265188180422785,3.272044545207877,3.3843893907694547,2873701.0
2000-06-02,3.3703475452501523,3.38439069307821,3.2860889521145373,3.328218395598711,2291414.0
2000-06-05,3.3422613701881034,3.356304223455548,3.3001319288876148,3.3422613701881034,829661.0
2000-06-06,3.342260464431399,3.356303313893214,3.286087891253584,3.2860878912535845,1030961.0
2000-06-07,3.286087891253584,3.328217321136945,3.27204474795913,3.2860878912535845,839205.0
2000-06-08,3.3141740662290773,3.3141740662290773,3.272044637764534,3.3141740662290773,736636.0
2000-06-09,3.314176502752544,3.356305668357069,3.3001333496067526,3.3001333496067526,850175.0
2000-06-12,3.328217321136945,3.328217321136945,3.27204474795913,3.2860878912535845,623096.0
2000-06-13,3.2860883895038704,3.2860883895038704,3.1597006683556352,3.1597006683556352,1683017.0
2000-06-14,3.173744350964872,3.272046100837807,3.173744350964872,3.24396009646894,896907.0
2000-06-15,3.286087991494738,3.286087991494738,3.201829422990371,3.215872566713206,728518.0
2000-06-16,3.21587318025868,3.300131764838455,3.21587318025868,3.258002619464919,805637.0
2000-06-19,3.2860901964609623,3.3001333496067526,3.2018315714190653,3.3001333496067526,850833.0
2000-06-20,3.3001333496067526,3.314176502752544,3.2860901964609623,3.3001333496067526,611248.0
2000-06-21,3.300132115640737,3.300132115640737,3.243959817894036,3.272045819851019,1473052.0
2000-06-22,3.2860901964609623,3.328219655898334,3.2720470433151725,3.3001333496067526,1182127.0
2000-06-23,3.3141752477706534,3.328218395598712,3.272045804286479,3.328218395598711,2258394.0
2000-06-26,3.328217209050592,3.3843894865040207,3.300130923407563,3.3141740662290773,1247838.0
2000-06-27,3.328218395598712,3.3703475452501523,3.3141752477706534,3.328218395598711,1188600.0
2000-06-28,3.3567860728026275,3.385354531046074,3.342501843680904,3.342501843680904,1003097.0
2000-06-29,3.356787103926501,3.356787103926501,3.242513534727649,3.2567977682371443,793241.0
2000-06-30,3.256797758428762,3.2853662253617126,3.2282292914958117,3.228229291495811,732577.0
2000-07-04,3.271080887351814,3.328217503047332,3.242512430065552,3.2853651159949435,359926.0
2000-07-05,3.2710812327577563,3.328217854486548,3.2710812327577563,3.2996496930606702,1004852.0
2000-07-06,3.299649334093916,3.413922565119789,3.299649334093916,3.3282174924118832,1357318.0
2000-07-07,3.328219336745863,3.3425035732589627,3.242514216544433,3.313935399109932,774921.0
2000-07-10,3.3139347022751227,3.3139347022751227,3.2282293012181547,3.2567977682371443,706249.0
2000-07-11,3.242512084685954,3.299648993172478,3.228227857564323,3.2710805389292164,1143732.0
2000-07-12,3.2710812327577563,3.3139339232121268,3.2567970026062985,3.2996496930606702,1286891.0
2000-07-13,3.299651162596832,3.328219336745863,3.271082689570633,3.313935399109932,1245424.0
2000-07-14,3.313933562691401,3.356785949606853,3.313933562691401,3.3282174924118832,932340.0
2000-07-17,3.3282174924118832,3.342501721009368,3.299649334093916,3.3282174924118832,565065.0
2000-07-18,3.3139355050026253,3.3282194430949827,3.21394614509306,3.242514320154952,4098611.0
2000-07-19,3.242511737756216,3.2710801889428205,3.21394358544655,3.21394358544655,777115.0
2000-07-20,3.21394614509306,3.2567985571244864,3.1996619081235256,3.242514320154952,1500367.0
2000-07-21,3.256797758428762,3.256797758428762,3.2282292914958117,3.228229291495811,551681.0
2000-07-24,3.242514320154952,3.271082794094021,3.21394614509306,3.242514320154952,808489.0
2000-07-25,3.256796311807585,3.285364766050847,3.228227857564323,3.2710805389292164,3885026.0
2000-07-26,3.271080887351814,3.2853651159949435,3.228228201422421,3.2853651159949435,1187503.0
2000-07-27,3.313933562691401,3.342501721009368,3.285365105496433,3.3282174924118832,967225.0
2000-07-28,3.299649344638074,3.3425017316904624,3.2853651159949435,3.2853651159949435,1993030.0
2000-07-31,3.3139347022751227,3.328218636907512,3.2567977682371434,3.2567977682371443,1022733.0
2000-08-01,3.2853651159949435,3.313933573281205,3.2567966587086827,3.2853651159949435,1062883.0
2000-08-02,3.2853669260837326,3.3425035732589627,3.271082689570633,3.313935399109932,1879929.0
2000-08-03,3.3710692476345465,3.6281846936596063,3.3710692476345465,3.471058521338309,3986937.0
2000-08-04,3.5139147146398177,3.742462258572503,3.4996307733414422,3.6853255967472656,2200801.0
2000-08-08,3.7424595141755614,3.885301512306526,3.728175284474764,3.828164593503329,2050293.0
2000-08-09,3.813881250592815,3.956723580814001,3.799597017570695,3.899586349848431,2788355.0
2000-08-10,3.8995834718639353,3.9567206606609138,3.771026067297453,3.813878435860655,2436327.0
2000-08-11,3.79959625431417,3.856733174925076,3.79959625431417,3.842448944772349,744205.0
2000-08-14,3.871017405077802,3.871017405077802,3.79959625431417,3.842448944772349,884731.0
2000-08-15,3.856733747634784,3.89958614557934,3.828165283087027,3.856733747634784,1533606.0
2000-08-16,3.8567338661908286,3.8995862654526663,3.828165400764876,3.871018098903805,2055559.0
2000-08-17,3.8710174694789328,4.028143704895957,3.8567332390885625,4.028143704895957,3531682.0
2000-08-18,4.028145774965359,4.028145774965359,3.913871873116894,3.9852933606493774,1410303.0
2000-08-21,3.999575121400033,3.999575121400033,3.913869741687432,3.942438500468663,1400540.0
2000-08-22,3.928154909004177,3.9424391412780553,3.8424495153609057,3.856733747634784,1204616.0
2000-08-23,3.8424496334778526,3.885302331616781,3.828165400764876,3.871018098903805,1137041.0
2000-08-24,3.885301580660263,3.9567227304207626,3.856733120756063,3.942438500468663,1713843.0
2000-08-25,3.971007203006704,3.999575365779426,3.9567229721818182,3.971007203006704,1862158.0
2000-08-28,3.985291667603408,4.113849154814287,3.985291667603408,4.070996758703017,2948955.0
2000-08-29,4.070996844596396,4.142417705540124,4.042428380668075,4.099565009647644,3143234.0
2000-08-30,4.113849241611804,4.128133473575964,4.042428380668075,4.099565009647644,1327151.0
2000-08-31,4.1138492752569285,4.128133507337912,4.070996877891052,4.085281109972036,2064115.0
2000-09-01,4.099566478614382,4.142419189861952,4.08528254040904,4.113850715696905,1966153.0
2000-09-05,4.128133830256353,4.185270464172658,4.113849597058002,4.142418063454704,1710881.0
2000-09-06,4.1567030872025565,4.170987323117579,4.099566143542467,4.128134615372511,1328138.0
2000-09-07,4.142417375151232,4.142417375151232,3.8995857500052256,3.971007203006704,1857440.0
2000-09-08,3.9424379254750135,3.956722153343798,3.871016786131088,3.928153697606229,1609080.0
2000-09-11,3.928152504939352,4.042425994316892,3.9138679825306495,4.0138575472532825,815839.0
2000-09-12,4.042425994316892,4.0995625895672125,3.98528939906657,4.0138575472532825,876064.0
2000-09-13,3.999577299503242,4.013861537234301,3.971009122918321,3.9852933606493774,887034.0
2000-09-14,3.9852904028097726,3.9995743310622585,3.928153494291938,3.956721948550856,1379148.0
2000-09-15,3.971007813836119,3.971007813836119,3.885302415703408,3.899586349848431,1267145.0
2000-09-18,3.899586349848431,3.9281551147697633,3.885302415703408,3.899586349848431,846336.0
2000-09-19,3.899584942991672,3.9424379254750135,3.899584942991672,3.928153697606229,1341741.0
2000-09-20,3.928153697606229,3.956722153343798,3.913869170860456,3.928153697606229,1616430.0
2000-09-21,3.928153494291938,3.971006175680314,3.9138689682855055,3.956721948550856,1753555.0
2000-09-22,3.913869170860456,3.956722153343798,3.913869170860456,3.928153697606229,1587908.0
2000-09-25,3.942439921791668,3.971008391995333,3.8995869176090303,3.913871152710864,1162381.0
2000-09-26,3.928156409725146,3.9852933606493774,3.928156409725146,3.9852933606493774,1485887.0
2000-09-27,3.999781919943507,4.057749602468114,3.9852899235062935,4.014273916380721,1454074.0
2000-09-28,4.01427420186891,4.115717880919656,3.985290206933192,4.0867338859839375,1304333.0
2000-09-29,4.086735322441813,4.115719327565198,4.057751317318426,4.101227325003506,1569259.0
2000-10-02,4.086735075658674,4.101227077345247,3.999783368763589,4.057751072285527,1056301.0
2000-10-03,4.04325937382331,4.072243073972101,4.014275370450163,4.057751072285527,1023720.0
2000-10-04,4.057751138337728,4.072243140260202,4.043259439639614,4.043259439639614,1415898.0
2000-10-05,4.057750145744152,4.057750145744152,3.9997824554584818,4.0287664522134605,923235.0
2000-10-06,4.014274453835971,4.04325845059095,3.985290457080992,4.0287664522134605,1311573.0
2000-10-10,3.9997831034074474,4.014275104132583,3.970798798732839,3.9852911026823112,834488.0
2000-10-11,3.970798798732839,4.014275104132583,3.970798798732839,3.9852911026823112,1966482.0
2000-10-12,3.9707976365202047,3.985289936227927,3.92732195029403,3.941813946777504,697253.0
2000-10-13,3.927324657033288,3.9852926829191455,3.927324657033288,3.970800373223225,1486984.0
2000-10-16,3.941813946777504,3.9707976365202047,3.912829953810556,3.941813946777504,884840.0
2000-10-17,3.912829600167565,3.9418135905149296,3.8838456098202,3.8838456098202,1006607.0
2000-10-18,3.883848027873341,3.9418160446585,3.883848027873341,3.91283203626592,858293.0
2000-10-19,3.9418135905149296,3.9418135905149296,3.869353614646518,3.8838456098202,1077693.0
2000-10-20,3.898339776422013,3.9128317796679366,3.7968960569249313,3.840372066662704,1075389.0
2000-10-23,3.8403729214289535,3.970800373223225,3.79689690201456,3.970800373223225,682334.0
2000-10-24,3.985291431949716,4.057751138337728,3.941815426182291,4.043259439639614,1421712.0
2000-10-25,4.028766199336769,4.0867338859839375,3.985290206933192,4.0867338859839375,1870824.0
2000-10-26,4.072241785835592,4.159193465226016,4.028766097752511,4.14470177134783,1654057.0
2000-10-27,4.08673378293804,4.159193465226016,4.057749788733145,4.14470177134783,1192988.0
2000-10-30,4.101227659606224,4.3910671280381735,4.101227659606224,4.188179378846049,3021248.0
2000-10-31,4.202671011491961,4.246146715660745,4.144703304858791,4.202671011491961,1480840.0
2000-11-01,4.217163871915444,4.362083622818065,4.217163871915444,4.304115601167243,3198413.0
2000-11-02,4.318606213044612,4.405558217463023,4.30411421230821,4.376574215990219,3821070.0
2000-11-03,4.37657474932056,4.42005075682776,4.37657474932056,4.39106675182296,1687076.0
2000-11-06,4.391067633643476,4.4055596390561815,4.289623595754538,4.304115601167243,2531657.0
2000-11-07,4.304113963475086,4.3620819630693966,4.275129963677929,4.333097963272241,1101607.0
2000-11-08,4.333097963272241,4.376573962967974,4.318605963373663,4.333097963272241,1059373.0
2000-11-09,4.318605879032916,4.36208187787958,4.304113879417362,4.318605879032916,1583849.0
2000-11-10,4.304115442445166,4.318607447323453,4.2751314326885925,4.2751314326885925,1021307.0
2000-11-13,4.260637993669025,4.275129993669268,4.188178296892128,4.260637993669025,1173900.0
2000-11-14,4.275131590341831,4.347591314180924,4.260639584929125,4.304115601167243,1560812.0
2000-11-15,4.289621963576507,4.333097963272241,4.289621963576507,4.333097963272241,794996.0
2000-11-16,4.318605879032916,4.347589575039712,4.2751298801862525,4.318605879032916,2638943.0
2000-11-17,4.289623595754538,4.318607606579948,4.275131590341831,4.304115601167243,1872360.0
2000-11-20,4.289621710554262,4.318605708641803,4.275129711510491,4.289621710554262,1765512.0
2000-11-21,4.275129711510491,4.289621710554262,4.26063771246672,4.289621710554262,1381891.0
2000-11-22,4.260640701541184,4.275132710751898,4.202672967922838,4.231656986344269,1238294.0
2000-11-23,4.217164977133553,4.246148692330468,4.202672967922838,4.231656986344269,397772.0
2000-11-24,4.246145963880774,4.333097963272241,4.2316542672065145,4.333097963272241,1048842.0
2000-11-27,4.304113879417362,4.318605879032916,4.2751298801862525,4.318605879032916,919725.0
2000-11-28,4.3186058997721695,4.362081898827618,4.30411390008702,4.347589595918154,1309818.0
2000-11-29,4.347590057496117,4.550477771404219,4.347590057496117,4.507002070957328,2620514.0
2000-11-30,4.463527999464158,4.535987733725011,4.434544287694504,4.449035991967091,1399114.0
2000-12-01,4.434542218935826,4.449033916447892,4.347589911293079,4.376574215990219,898004.0
2000-12-04,4.347590521752816,4.420050838833558,4.333098822205924,4.405558836062285,1024159.0
2000-12-05,4.405560272700372,4.49251201445829,4.391068265203305,4.449035991967091,1098097.0
2000-12-06,4.420049962663708,4.434541962562285,4.289621963576507,4.333097963272241,2455415.0
2000-12-07,4.318606991174739,4.478018724773757,4.318606991174739,4.463526721426175,2189831.0
2000-12-08,4.449035431627567,4.637430898912761,4.434543729180155,4.6229391964653495,2035154.0
2000-12-11,4.62293372469545,4.738869026398719,4.52149010828703,4.637425409990298,1282722.0
2000-12-12,4.622936961277856,4.695396651378454,4.57946096528292,4.65192065538352,1224033.0
2000-12-13,4.651920462317507,4.782348444889236,4.593952773287688,4.695396456508084,1215147.0
2000-12-14,4.709889129442305,4.999728525794764,4.709889129442305,4.811333130422693,2637407.0
2000-12-15,4.811333497630331,4.956252903642684,4.782349495138121,4.927268901150475,3242732.0
2000-12-18,4.9417614675954615,4.970745473402628,4.825826050815558,4.840317750494759,2150669.0
2000-12-19,4.84031726130979,4.912777268504562,4.825825563095187,4.912777268504562,2089675.0
2000-12-20,4.869302770420536,4.985238514570495,4.840318758576935,4.970746508648695,2823349.0
2000-12-21,4.956254502726894,4.999730520492297,4.941762496805093,4.970746508648695,2666697.0
2000-12-22,4.927268525094487,4.956252525374596,4.782349130142582,4.811333130422693,616075.0
2000-12-27,4.8700077902324885,4.8700077902324885,4.723320475791804,4.781995708490251,505059.0
2000-12-28,4.781993158272334,4.870005193078104,4.767324127729028,4.840667745835511,920273.0
2000-12-29,4.826000318812725,5.060699345965892,4.826000318812725,5.046030618403559,979731.0
2001-01-02,5.046031611417402,5.134043687189306,5.016694150519384,5.060700341866412,1919860.0
2001-01-03,5.031360823733035,5.090035414615906,4.8553367441623925,4.914011335045265,1770010.0
2001-01-04,4.899344076834142,4.899344076834142,4.576632963094643,4.737988366503333,1770558.0
2001-01-05,4.679312588266861,4.752655907215325,4.605968962396354,4.66464386309276,1238842.0
2001-01-08,4.664644046953411,4.737987368792761,4.620637869696568,4.72331864304048,1707590.0
2001-01-09,4.723316530922007,4.855335003658031,4.693979092536225,4.825997565272247,1842960.0
2001-01-10,4.811332634355431,4.826001365097971,4.708651519157649,4.76732644212781,3167039.0
2001-01-11,4.737987010139949,4.767324459423745,4.620637519926795,4.635306244568693,1390777.0
2001-01-12,4.620637621090548,4.649975071016655,4.517956853271211,4.547294303197319,2440057.0
2001-01-15,4.561962284947269,4.620636868318462,4.547293562373973,4.576631007520564,950770.0
2001-01-16,4.576631007520564,4.605968145745167,4.547293562373973,4.576631007520564,1144500.0
2001-01-17,4.605968999174236,4.649975175047922,4.576631855513823,4.591300273883007,2179520.0
2001-01-18,4.591300746286785,4.591300746286785,4.415276638524824,4.4592828189263525,2302055.0
2001-01-19,4.429944810414927,4.576631753123426,4.35660118559966,4.547294303197319,1682798.0
2001-01-22,4.576631007520564,4.620636868318462,4.547293562373973,4.576631007520564,880672.0
2001-01-23,4.605967976831758,4.752654890263315,4.605967976831758,4.752654890263315,2034057.0
2001-01-24,4.723319925943266,4.737988655679725,4.649976584183102,4.679314043656023,1056301.0
2001-01-25,4.679313258609456,4.693981678962864,4.620638349507481,4.620638349507481,1052462.0
2001-01-26,4.635305420902465,4.76732361229867,4.635305420902465,4.752654890263315,1144610.0
2001-01-29,4.752651760110182,4.752651760110182,4.676374639916553,4.693976910612724,773166.0
2001-01-30,4.682245918406752,4.943348783947714,4.641173919634161,4.914011335045265,2195316.0
2001-01-31,4.955082824660424,4.958016691836285,4.714516458508978,4.752654890263315,3159360.0
2001-02-01,4.752655404107731,4.89347490533457,4.723317956865139,4.840667745835511,2275507.0
2001-02-02,4.884675019971696,4.92868089385292,4.846536268557752,4.899343439984052,1638808.0
2001-02-05,4.9140127868236245,4.963886403307867,4.902277926564551,4.928681515608527,1766280.0
2001-02-06,4.952152129576184,5.013760617434682,4.943351136255094,4.969754730062711,1744998.0
2001-02-07,4.972687478429607,5.002024627758519,4.946283890572533,4.993223636420898,934863.0
2001-02-08,4.993223942166738,4.993223942166738,4.928681595846855,4.94335032487056,1059044.0
2001-02-09,4.946280560370752,4.981485115863138,4.919876683368616,4.952147679364253,1213831.0
2001-02-12,4.966818820175511,5.0665660301545845,4.919879083035613,5.054831172600122,1076047.0
2001-02-13,5.019626128873812,5.069499732232491,4.943348943419961,5.004957403949375,679262.0
2001-02-14,5.028425406925083,5.09883544675237,5.016690553748169,5.090033846486785,1359402.0
2001-02-15,5.07536892391976,5.090037347017735,4.969754251928188,5.010826573215664,2336391.0
2001-02-16,5.00202324526999,5.148710179060777,5.00202324526999,5.0753668656263935,1464934.0
2001-02-19,5.075365433476609,5.090033846486785,5.046027993612388,5.090033846486785,500232.0
2001-02-20,5.066566341436932,5.207385868430416,5.066566341436932,5.19565101015498,1414582.0
2001-02-21,5.17804678148771,5.192715196241221,5.046028593330358,5.048962460434241,1425990.0
2001-02-22,5.090036373057654,5.280729519908615,5.078301514055839,5.274862397329792,1719109.0
2001-02-23,5.274862054816841,5.277795615915768,5.186849697251886,5.257259460535024,1847238.0
2001-02-26,5.257259455301406,5.324735043574315,5.22792200280896,5.277795610661706,1004852.0
2001-02-27,5.289532060629462,5.339405683490306,5.251393299528054,5.283664322827586,765596.0
2001-02-28,5.310067728288528,5.500760902215178,5.295398692070339,5.494893164959051,2167562.0
2001-03-01,5.494891508645688,5.6122413076416695,5.39807847693367,5.503692804954794,3066554.0
2001-03-02,5.459687789541966,5.588771851975421,5.403946442164108,5.477289771063875,1638040.0
2001-03-05,5.500760497830028,5.559435410700816,5.42741716366365,5.521296655950383,1458132.0
2001-03-06,5.544767902405209,5.56823762847862,5.39221345523928,5.462623247303892,1490823.0
2001-03-07,5.45675612270773,5.471424548042516,5.383412154500656,5.462623247303892,1284477.0
2001-03-08,5.456754614832343,5.456754614832343,5.324735754078383,5.371675807098552,1796557.0
2001-03-09,5.354072510582912,5.544765645378762,5.298331780387029,5.468488759766901,1564103.0
2001-03-12,5.456755906439244,5.538899944440551,5.442086867841456,5.456755906439244,1293692.0
2001-03-13,5.486091462690225,5.527163778930934,5.4362178481344765,5.521296655950383,1698485.0
2001-03-14,5.471422818150325,5.559435183865437,5.456754397453233,5.535965465212415,2379064.0
2001-03-15,5.515427822527402,5.574102723732223,5.486090371924989,5.574102723732223,1225459.0
2001-03-16,5.5154282082805866,5.726657499085027,5.500759788875505,5.588771532994255,3883270.0
2001-03-19,5.647445113859997,5.706120005408108,5.6181076680859405,5.697318710291492,1145268.0
2001-03-20,5.697317395198279,5.70611868828332,5.64744381027894,5.662112836701958,1006498.0
2001-03-21,5.632779873362674,5.632779873362674,5.506628724032392,5.59757528689369,1985680.0
2001-03-22,5.544766367563106,5.574103823956183,5.445019752439699,5.541832806077062,2856369.0
2001-03-23,5.530097557162108,5.530097557162108,5.430350335213225,5.477289771063875,1116527.0
2001-03-26,5.4303520052698415,5.471424331192674,5.4303520052698415,5.456755906439244,604996.0
2001-03-27,5.439149598260911,5.506625165516518,5.433281864052452,5.471420601797584,752542.0
2001-03-28,5.490725029048821,5.642172994312731,5.404607887549491,5.609507893100583,1960668.0
2001-03-29,5.597628577141582,5.701563251092999,5.597628577141582,5.642171831309288,1812244.0
2001-03-30,5.671870407967166,5.746109409549773,5.671870407967166,5.713444298560664,1422041.0
2001-04-02,5.716411608452872,5.746107322568551,5.657020180221517,5.746107322568551,673119.0
2001-04-03,5.731261211034049,5.731261211034049,5.612478324833378,5.665930996427918,1599316.0
2001-04-04,5.57090517093509,5.657022339807893,5.567935784792022,5.597631510244138,1418421.0
2001-04-05,5.582782159722924,5.597630329988497,5.538238891606899,5.567934610797698,1575073.0
2001-04-06,5.553083423808888,5.559022812956601,5.502600790743351,5.538235882949617,1108080.0
2001-04-09,5.538233258511013,5.553080792334387,5.478841880538089,5.547142027340923,1112907.0
2001-04-10,5.538238174170341,5.547146950907552,5.374912050448775,5.425394704399455,1510130.0
2001-04-11,5.41945572260502,5.41945572260502,5.315521021711973,5.315521021711973,1404928.0
2001-04-12,5.2858235381012415,5.339276184707698,5.270975994937296,5.327397404568415,1169402.0
2001-04-16,5.330369627805705,5.389760446509273,5.30067390778374,5.351156569687045,1062006.0
2001-04-17,5.374910420818201,5.463997539839522,5.34521471447776,5.360062256977941,1391545.0
2001-04-18,5.389759894088704,5.428364388294549,5.324429689540583,5.404608063248014,1233796.0
2001-04-19,5.3481847595703496,5.449150049335837,5.336306599834438,5.428363114462951,1462411.0
2001-04-20,5.404606227592679,5.419453770368773,5.345214813808124,5.419453770368773,412911.0
2001-04-23,5.419455422749864,5.463999307339666,5.37194277430778,5.434303591393224,1323421.0
2001-04-24,5.434302375507639,5.502601947696671,5.422424216054769,5.469936853866246,749251.0
2001-04-25,5.493695297873972,5.6570208117323775,5.478847128488465,5.639203878346203,1595806.0
2001-04-26,5.642171517552027,5.642171517552027,5.523389305930155,5.55011500840852,1436851.0
2001-04-27,5.538239554934047,5.559026498723269,5.478848109439004,5.523392004230497,856318.0
2001-04-30,5.499632002194663,5.523388940017284,5.357093481959318,5.410544883375005,1025695.0
2001-05-01,5.389759302627714,5.389759302627714,5.300672782809228,5.333337881498688,1710223.0
2001-05-02,5.342246707759088,5.428363843413857,5.321459770094817,5.345216092756773,2160322.0
2001-05-03,5.348186014587118,5.404608063248014,5.285825195334739,5.404608063248014,1100291.0
2001-05-04,5.348184726643553,5.38975859613337,5.345215342062896,5.366002276807803,884182.0
2001-05-07,5.360063375725549,5.366002766769333,5.285824405049395,5.300672571988751,1742036.0
2001-05-08,5.2947344426035965,5.2947344426035965,5.196738816411679,5.2145566831186665,2774862.0
2001-05-09,5.226433601312596,5.3273982783352585,5.2145554405652375,5.300672571988751,1048074.0
2001-05-10,5.345215644516769,5.463998490546114,5.315519933009433,5.4580590997085725,1615113.0
2001-05-11,5.455089876586762,5.508541910347604,5.374911515275398,5.478846197960424,1459778.0
2001-05-14,5.475876629974336,5.508541726105635,5.446180918580377,5.508541726105635,547842.0
2001-05-15,5.508542762001979,5.520420924525247,5.404608063248014,5.404608063248014,620134.0
2001-05-16,5.43430275829083,5.5679331488935535,5.43430275829083,5.508541726105635,848200.0
2001-05-17,5.538239554934047,5.564965891808941,5.511513839399572,5.523392004230497,572305.0
2001-05-18,5.508543770776847,5.582782766147818,5.508543770776847,5.526361328494813,613881.0
2001-05-22,5.582780959681242,5.612476672488824,5.5263595402849806,5.553085246873657,681237.0
2001-05-23,5.579810489943356,5.579810489943356,5.499632143085642,5.532297234420984,391848.0
2001-05-24,5.541209275407715,5.550118054903964,5.499635385318868,5.529331109859539,467871.0
2001-05-25,5.523390931161289,5.523390931161289,5.389759894088704,5.404608063248014,826699.0
2001-05-28,5.422425617703065,5.4461819427496,5.404608063248014,5.404608063248014,240024.0
2001-05-29,5.404608240270851,5.440242729007826,5.368973751533876,5.389760070625203,720400.0
2001-05-30,5.398667906416585,5.472907499014041,5.3897591304512815,5.4610293381737085,978305.0
2001-05-31,5.493694834464215,5.553085642975517,5.458059728017175,5.463999119538434,1174777.0
2001-06-01,5.469935883251684,5.544174832663866,5.452118336563951,5.493692819282005,417628.0
2001-06-04,5.508541910347604,5.517450686197778,5.449150485573245,5.478846197960424,908097.0
2001-06-05,5.48775440371562,5.550115206848287,5.463998084809882,5.469936853866246,919725.0
2001-06-06,5.490722930596127,5.493692936000536,5.449149068334828,5.466966615401111,1053669.0
2001-06-07,5.458059470467203,5.463998861708199,5.38975926722677,5.398668043418152,607299.0
2001-06-08,5.422424598001283,5.508541726105635,5.374911335502913,5.508541726105635,788743.0
2001-06-11,5.5055744463139,5.538239554934047,5.464000558735455,5.523392004230497,462056.0
2001-06-12,5.50854397483334,5.639205034037889,5.493696423745305,5.621387475659897,1218438.0
2001-06-13,5.600597302992572,5.624353619575803,5.5530840484860295,5.559023438301878,517126.0
2001-06-14,5.538237622734783,5.538237622734783,5.449150485573245,5.478846197960424,665989.0
2001-06-15,5.472905206503262,5.564961691130152,5.463996434269697,5.5115096790687215,1478537.0
2001-06-18,5.511512259740744,5.642172656772653,5.511512259740744,5.603568787471539,909194.0
2001-06-19,5.6035697970553695,5.627326124188529,5.514482016955133,5.627326124188529,559251.0
2001-06-20,5.603568250890366,5.642172116494888,5.573871918157348,5.636232725680247,824396.0
2001-06-21,5.615446852512747,5.677807664936753,5.615446852512747,5.67186827365532,982034.0
2001-06-22,5.642172376280269,5.710472577762589,5.627324830570309,5.701563801800529,959436.0
2001-06-25,5.677803887513308,5.716407730468808,5.6421688062130695,5.662955729858269,803443.0
2001-06-26,5.645141215896428,5.65701937558514,5.597628577141582,5.642171831309288,785233.0
2001-06-27,5.664707836254932,5.694759405095079,5.622635765635923,5.694759405095079,532594.0
2001-06-28,5.67673283715974,5.67673283715974,5.553521495899105,5.601604169908727,620683.0
2001-06-29,5.604607800595515,5.63465938606852,5.5114480742651,5.63465938606852,1169183.0
2001-07-03,5.634660740702773,5.634660740702773,5.544505962609561,5.604609148005035,604008.0
2001-07-04,5.604609148005035,5.631655770068946,5.5745575553072975,5.604609148005035,263829.0
2001-07-05,5.589581403985205,5.610616818695599,5.5625347928668685,5.610616818695599,443188.0
2001-07-06,5.616628309027449,5.658700402932389,5.589582322252182,5.63465938606852,524805.0
2001-07-09,5.637664241717137,5.694762441594496,5.619633165041515,5.676731364918875,450648.0
2001-07-10,5.658701946075996,5.700774051454114,5.628650352407838,5.655696975345133,537640.0
2001-07-11,5.679738307091363,5.679738307091363,5.613625174704351,5.6647128238348765,270849.0
2001-07-12,5.649682896016962,5.691754975263651,5.643672958288075,5.646677927152519,337328.0
2001-07-13,5.619634089407965,5.709788858829189,5.6166291190631865,5.706783888484411,465018.0
2001-07-16,5.703778257689159,5.709788827131779,5.649685647851287,5.649685647851287,1333074.0
2001-07-17,5.637663874966738,5.769890714008919,5.637663874966738,5.769890714008919,1199789.0
2001-07-18,5.709787385016886,5.784916025749127,5.694761908384944,5.7518594741298426,1088114.0
2001-07-19,5.724814339339512,5.74885598845703,5.6977683486636455,5.706783888484411,516468.0
2001-07-20,5.694761417515053,5.724812368188643,5.679735313392046,5.7188024295684095,442969.0
2001-07-23,5.724812660068834,5.733828826031299,5.676730633510655,5.700771646789745,521624.0
2001-07-24,5.700772250631993,5.7097877887631645,5.619633036237759,5.691756712500822,1705177.0
2001-07-25,5.679736613501981,5.691757122280193,5.619633440824569,5.652690625947595,505388.0
2001-07-26,5.679734093870555,5.733827302555326,5.62564151397186,5.709785666877846,854234.0
2001-07-27,5.706781323326574,5.727817363857333,5.655693706496712,5.727817363857332,504181.0
2001-07-30,5.709787229389499,5.748854347868498,5.682741246431923,5.736833212347075,495186.0
2001-07-31,5.715797944463282,5.754864435162891,5.715797944463282,5.748854496033535,590735.0
2001-08-01,5.724812735720085,5.796936405296687,5.694761783117233,5.787921496787583,1067491.0
2001-08-02,5.799943401391383,5.820979450554889,5.769891812759747,5.796937802377736,1687076.0
2001-08-03,5.808960000265016,5.839011594377295,5.784918347703282,5.808960000265016,848639.0
2001-08-07,5.78491914634572,5.860047827605114,5.78491914634572,5.860047827605114,600059.0
2001-08-08,5.860045519161226,5.890097734370462,5.7939324063027104,5.829993932738349,531277.0
2001-08-09,5.802950231059689,5.863053427581847,5.802950231059689,5.860047827605114,646572.0
2001-08-10,5.8450201784833,5.86004565765667,5.814968591350188,5.839010238328501,605763.0
2001-08-13,5.839010718743917,5.866056709238516,5.829994550197151,5.848025629717833,658639.0
2001-08-14,5.829993037833799,6.070405692313451,5.829993037833799,6.019318066115152,2517725.0
2001-08-15,5.9982853053634,6.037351817194858,5.823986286963783,5.860047827605114,1106215.0
2001-08-16,5.860043574927971,5.890095780166549,5.817971493651803,5.890095780166549,748373.0
2001-08-17,5.866056709238516,5.941185368859459,5.848025629717833,5.848025629717833,644268.0
2001-08-20,5.863051338247709,5.941184962853836,5.85103082898418,5.935175022615262,773934.0
2001-08-21,5.929164453590308,5.935175022615262,5.896107895919008,5.935175022615262,613881.0
2001-08-22,5.9351738058137045,5.947194312612845,5.92014770072509,5.929163238021007,411046.0
2001-08-23,5.929166130928839,5.929166130928839,5.875073509547172,5.920150589234134,528754.0
2001-08-24,5.90512343506325,5.935175022615262,5.866056308366995,5.935175022615262,500451.0
2001-08-27,5.935175298547792,5.935175298547792,5.86004601178173,5.887092630471882,386034.0
2001-08-28,5.86605661364626,5.944190871105005,5.860046044308504,5.944190871105004,615746.0
2001-08-29,5.929164870872233,5.986262451088995,5.863051750876736,5.875072260986241,468090.0
2001-08-30,5.857040755506708,5.920148900582233,5.82999413813732,5.908128391346854,682883.0
2001-08-31,5.890098511485517,5.980252653862354,5.863051891500602,5.863051891500602,755614.0
2001-09-04,5.881081518726611,6.025328880863291,5.881081518726611,5.983257414758642,2202776.0
2001-09-05,5.995275472612723,6.010300945165824,5.953202766134626,5.968228867473823,832952.0
2001-09-06,5.9501987265138165,6.004291316452158,5.9501987265138165,5.974239737867259,557825.0
2001-09-07,5.98025208955009,5.98025208955009,5.90512343506325,5.935175022615262,738939.0
2001-09-10,5.920150888598311,5.9321720306568295,5.896109862054457,5.92616145962757,442969.0
2001-09-11,5.890095104921598,5.890095104921598,5.700770132097051,5.709785666877846,271288.0
2001-09-13,5.757870990310697,6.070406740559845,5.757870990310697,5.980251979561924,1974052.0
2001-09-14,5.950200501998078,5.965226610167274,5.829994151790028,5.935175022615262,1220961.0
2001-09-17,5.890095278382722,5.995275472612723,5.845017603151224,5.968228867473823,1582642.0
2001-09-18,5.9501993819627605,6.055379604203022,5.9501993819627605,6.025328022307766,1720754.0
2001-09-19,6.010302564548502,6.103462280079241,5.986260921685358,6.052374653576174,2322130.0
2001-09-20,6.043357388426252,6.055377892028272,5.995275374018177,6.010300846324179,1662613.0
2001-09-21,6.310815805807568,6.349882913201667,6.070403852959841,6.13050636958222,6086485.0
2001-09-24,6.11548427410574,6.217659551955928,6.100458793850792,6.202634071700981,2491506.0
2001-09-25,6.175588039150089,6.235690594663814,6.133515935897242,6.163567528047343,1530973.0
2001-09-26,6.1954674811928685,6.207621951376506,6.152928742831785,6.207621951376506,2353504.0
2001-09-27,6.183316262113862,6.283586551096413,6.152931345324022,6.271432711532641,2048428.0
2001-09-28,6.274469403607497,6.380816267222461,6.140775931165546,6.180276376439863,1866765.0
2001-10-01,6.195473236181951,6.195473236181951,6.083049050756341,6.1529344583065,1862816.0
2001-10-02,6.125586965998511,6.289664796627863,6.092163103762712,6.192433418948138,1735783.0
2001-10-03,6.168126190437741,6.195472179688085,6.107356336475372,6.168126190437741,1885195.0
2001-10-04,6.168125822944488,6.210663955270511,6.137740897773619,6.137740897773619,1326163.0
2001-10-05,6.137737208894621,6.177237015691835,6.107352301985571,6.159006580154895,563968.0
2001-10-09,6.152929828602737,6.152929828602737,6.03139082716404,6.1255838552653445,908645.0
2001-10-10,6.122545427352552,6.216738463270009,6.1103915897762215,6.140776501597405,740475.0
2001-10-11,6.1377394157740985,6.241047373497441,6.110392798995048,6.23800907244227,1483912.0
2001-10-12,6.2258542380188535,6.25623915099976,6.16812334838765,6.256239150999759,800481.0
2001-10-15,6.225855144799175,6.27143283878918,6.18331638758239,6.244086222395176,692426.0
2001-10-16,6.247122188892609,6.350430742316346,6.244083889015614,6.310930300873047,892080.0
2001-10-17,6.310935426477808,6.320050969272829,6.259281107813423,6.2683966506084445,845568.0
2001-10-18,6.271432180052732,6.320047534187855,6.265354942905459,6.313970932801347,1007595.0
2001-10-19,6.259281107813423,6.286627736198489,6.207627424910148,6.2683966506084445,635821.0
2001-10-22,6.244087958963099,6.365627662390559,6.231934115772554,6.323088257582141,644488.0
2001-10-23,6.32004945289181,6.365627155931378,6.213702538734412,6.295741768444677,1042699.0
2001-10-24,6.286627194478422,6.286627194478422,6.107356563653738,6.1103948657365645,2796802.0
2001-10-25,6.092163327117594,6.1225482529616855,6.016201330387871,6.073932880219945,1898578.0
2001-10-26,6.076966456070976,6.076966456070976,5.925041945000919,5.943273013481429,1821020.0
2001-10-29,5.92504654752344,5.970624254129064,5.852123488476457,5.90985440249557,1506071.0
2001-10-30,5.928083633838337,6.219778321976068,5.903775955080463,6.128623572992825,2174254.0
2001-10-31,6.159009156753241,6.317010357323141,6.159009156753241,6.231932836690184,1503439.0
2001-11-01,6.262316782054384,6.350432590212559,6.107353906826525,6.335239814885494,2628851.0
2001-11-02,6.274473662310722,6.313974134395382,6.171165028748268,6.301820289698814,1074512.0
2001-11-05,6.304854899992142,6.341317052168475,6.231931867161033,6.335239814885494,1710991.0
2001-11-06,6.304853239913138,6.304853239913138,6.201545319389835,6.228891290561064,1708907.0
2001-11-07,6.228895037525231,6.234972276863802,6.092163192136819,6.137740897773619,1107970.0
2001-11-08,6.13773977867352,6.207625157400348,6.007084560685179,6.046585019781251,1947394.0
2001-11-09,6.061776772712118,6.165084719079062,6.034430158939217,6.122545965939506,742559.0
2001-11-12,6.1195076693679535,6.146853647398628,6.031391862307914,6.13469980874491,570989.0
2001-11-13,6.137742310105756,6.231935409081561,6.122549526143872,6.1529344583065,1035678.0
2001-11-14,6.128625630440227,6.15293331735846,6.022278705471676,6.022278705471676,1012641.0
2001-11-15,6.001010777747138,6.070895553547945,5.964548602754388,6.016202926819999,3749656.0
2001-11-16,5.973660728271856,6.107354233808265,5.964545189739736,6.107354233808265,1011434.0
2001-11-19,6.076970268865029,6.13774011142108,6.055700887546503,6.086085808824528,887583.0
2001-11-20,6.080004899562205,6.1073515029306416,6.061774466410442,6.061774466410442,877161.0
2001-11-21,6.061777797477068,6.073931638177195,6.001007958215555,6.046585019781251,625509.0
2001-11-22,6.010124406634519,6.076970858475319,6.007085469179229,6.0587397767874736,341057.0
2001-11-23,6.067853374154473,6.122545965939506,6.046583997584695,6.122545965939506,566820.0
2001-11-26,6.092163192136819,6.165086885394705,6.083047651009459,6.137740897773619,668512.0
2001-11-27,6.119509581467694,6.16812558703388,6.0800091166802295,6.104316801582837,983570.0
2001-11-28,6.125582571842934,6.128620871408139,6.034427863042005,6.061774466410442,786330.0
2001-11-29,6.076969602637817,6.168124356478463,6.052661286823806,6.143816676425294,1792827.0
2001-11-30,6.152931879052983,6.165085719671025,6.028353900136515,6.067854358965809,1687076.0
2001-12-03,6.058736198145397,6.061775133805714,6.01619745650693,6.040505127225883,651179.0
2001-12-04,6.025315346027312,6.043546424069617,5.958468907553322,5.973661048748012,1315193.0
2001-12-05,5.955429041009011,5.970621178210261,5.776157880318045,5.861235374470677,3660360.0
2001-12-06,5.879470264843793,5.879470264843793,5.730584553415753,5.773123328109478,2282638.0
2001-12-07,5.721467032688902,5.855160550828288,5.68500551088409,5.833891170835264,2132458.0
2001-12-10,5.806544476684152,5.903776471746477,5.7883133981398585,5.900737534815185,1114333.0
2001-12-11,5.894658118321575,5.925043026079593,5.821735102615087,5.849081074564862,1104460.0
2001-12-12,5.891622636002902,5.940237997811975,5.855160478885233,5.92504522042599,1418311.0
2001-12-13,5.8946599214889055,5.925044838541622,5.864275640197012,5.870352242151061,720839.0
2001-12-14,5.85212316697537,5.90377747444998,5.821738242827895,5.846045927841487,1712746.0
2001-12-17,5.824776864513083,5.90985440249557,5.806545781870834,5.90985440249557,1329345.0
2001-12-18,5.909852451936136,5.955430143498743,5.900736913623613,5.949352906036797,1374431.0
2001-12-19,5.928084231767324,6.0313928305496,5.912891454190644,6.0313928305496,1347116.0
2001-12-20,6.03139217199263,6.03139217199263,5.925044647850391,5.988852780879253,1075609.0
2001-12-21,5.991891999058643,6.046584596258807,5.961507081556145,6.001007537885477,3875043.0
2001-12-24,6.028355309320723,6.0465863923899095,5.988854841257826,6.022278705471676,306612.0
2001-12-27,6.085282681364563,6.116016503731787,6.05454885899734,6.085282681364563,1145817.0
2001-12-28,6.085280370641302,6.116014181338177,6.029959768611292,6.097573766307867,530290.0
2001-12-31,6.07913164885376,6.116011821624142,6.07913164885376,6.106791617666378,860706.0
2002-01-02,6.10064768152631,6.10064768152631,5.986932644688098,6.005373059972335,708004.0
2002-01-03,6.023809396573786,6.063762745222898,5.999221978489144,6.011515366001217,1460546.0
2002-01-04,6.023812840987595,6.069913231283176,5.99922540884387,6.066840043413035,737513.0
2002-01-07,6.054545590231219,6.085279396005681,6.029958802835974,6.069912814648859,855550.0
2002-01-08,6.069911444895995,6.116011821624142,6.023811068167848,6.106791617666378,1068697.0
2002-01-09,6.091427518355995,6.12216068663952,5.977712480687582,5.983859500180849,1937960.0
2002-01-10,5.97770993529957,5.97770993529957,5.854774742269157,5.891655557402546,1611822.0
2002-01-11,5.928536664046284,5.983857895467174,5.888583298767772,5.90394987878862,869153.0
2002-01-14,5.925463522991247,5.990004317092895,5.907023112373413,5.907023112373413,1192439.0
2002-01-15,5.934685821765612,5.986933241572616,5.934685821765612,5.977713033011262,881330.0
2002-01-16,5.993078276237293,6.008445501417914,5.931611304697366,5.993078276237293,842277.0
2002-01-17,6.023811877643239,6.023811877643239,5.962343628644526,5.962343628644526,853137.0
2002-01-18,5.977714464406947,6.039182107494059,5.950053832099401,5.980787653642957,961301.0
2002-01-21,5.993078276237293,6.0207388957259,5.962344468936903,5.993078276237293,286536.0
2002-01-22,6.023810243815577,6.069910614234936,6.008443024968733,6.029956616905846,559909.0
2002-01-23,6.039178725113187,6.106792708803555,6.029958519507994,6.057618493262785,1134737.0
2002-01-24,6.060691829238896,6.11601241529468,5.931610247421822,5.97156425409684,1183334.0
2002-01-25,5.931612633265493,6.017667055756793,5.922392424704139,5.977713033011262,543125.0
2002-01-28,6.054545719298504,6.063765925533476,5.977711524754849,6.042252325338819,986093.0
2002-01-29,6.069913239805287,6.128307024724284,6.03303241306835,6.116013630165593,2551074.0
2002-01-30,6.140599381192784,6.223580584261758,6.131379819128014,6.192846781530258,1505194.0
2002-01-31,6.20821459946754,6.315782597807524,6.192847375098504,6.315782597807524,1828809.0
2002-02-01,6.291195441812736,6.346516031565563,6.238948039529291,6.3219286026281445,1418640.0
2002-02-04,6.340368461665967,6.368029075665041,6.226654104589239,6.32807506979773,853795.0
2002-02-05,6.328075991466263,6.34651640348478,6.260462004812792,6.315782597807524,1102704.0
2002-02-06,6.300414757270638,6.389542977936363,6.2758279723577,6.389542977936364,1295667.0
2002-02-07,6.364955676036124,6.377249068736094,6.315782105236244,6.361882488626324,702080.0
2002-02-08,6.352659799872208,6.4387148012518,6.346513427455426,6.432567785774502,1224362.0
2002-02-11,6.432570173064383,6.469450350433792,6.377248942419139,6.389542977936364,1157993.0
2002-02-12,6.377250832319753,6.420278683259848,6.355737871441124,6.368031267540746,475440.0
2002-02-13,6.383397305264829,6.438718547567172,6.374177741275329,6.423351321462891,524256.0
2002-02-14,6.407981732878007,6.500183126328415,6.407981732878007,6.4909629226773085,709101.0
2002-02-15,6.490963354576149,6.54321075003511,6.46944975897897,6.524770341505901,3356710.0
2002-02-18,6.524769204041128,6.558576828137886,6.5001824256622,6.5462834389484215,353673.0
2002-02-19,6.506331754967486,6.607752734133957,6.490964530721746,6.607752734133957,741243.0
2002-02-20,6.592384254465155,6.604677644484992,6.537063034784947,6.592384254465155,1177849.0
2002-02-21,6.586238166690763,6.6077517630244,6.567797757530299,6.604678575851229,545758.0
2002-02-22,6.589316114613374,6.629270148974074,6.549362723313858,6.5647293133427205,850285.0
2002-02-25,6.570873052145235,6.592386653273381,6.521698831111965,6.573946240003297,752652.0
2002-02-26,6.592386152949029,6.62004612769406,6.51862514852759,6.607752734133957,883743.0
2002-02-27,6.60160501313352,6.792153539062647,6.592384809077796,6.770640587013533,2848251.0
2002-02-28,6.761419993274113,6.899721760017805,6.730686195879887,6.822886945001919,1933792.0
2002-03-01,6.822887555460345,6.979629743276762,6.789081211280809,6.933529364591046,1231602.0
2002-03-04,6.945824441263088,7.0072920564647205,6.945824441263088,7.0072920564647205,1794253.0
2002-03-05,6.991924689216678,7.007291914235603,6.601606691036513,6.635413685792964,2566651.0
2002-03-06,6.623120800154349,6.761422620639606,6.487892167684507,6.650780778414864,1469870.0
2002-03-07,6.715320099853261,6.715320099853261,6.607752112496012,6.669219717574656,972710.0
2002-03-08,6.660000682210435,6.660000682210435,6.521698868023758,6.5278458868355305,841509.0
2002-03-11,6.518624502797823,6.742980681462417,6.518624502797823,6.703026674054281,912046.0
2002-03-12,6.699953486733886,6.761421091506288,6.65999947932575,6.703026674054281,580532.0
2002-03-13,6.715321203700032,6.807522626473823,6.712248015859163,6.807522626473823,779419.0
2002-03-14,6.776785139498028,6.792151713420111,6.7399049762487255,6.749125177826179,616843.0
2002-03-15,6.761421437105302,6.761421437105302,6.687660436220395,6.755274419089568,1736880.0
2002-03-18,6.776788569320483,6.9427509955894,6.776788569320483,6.899723795158322,1361926.0
2002-03-19,6.88435873460243,6.976560182965756,6.868992148072394,6.976560182965756,1330880.0
2002-03-20,6.930457601617782,6.961191408077243,6.884356570398175,6.899723795158322,949783.0
2002-03-21,6.884356823921552,6.899724049247613,6.715321203700032,6.807522626473823,2570271.0
2002-03-22,6.776784704555942,6.807518493488084,6.746050915623799,6.786004905541631,2467153.0
2002-03-25,6.792156831354768,6.807524059916666,6.675369238201505,6.761423660352958,882317.0
2002-03-26,6.804945493330803,6.83914173537879,6.748989011588042,6.804945493330804,2011788.0
2002-03-27,6.80805413134271,6.814271156360892,6.767640866914522,6.767640866914522,1489836.0
2002-03-28,6.767641424540322,6.792510827567189,6.674380837963293,6.714793455268812,1189806.0
2002-04-01,6.761419354509898,6.829811144066806,6.702354398092527,6.7769632091396135,453939.0
2002-04-02,6.801832874555241,6.801832874555241,6.693028489499977,6.770746464927016,884511.0
2002-04-03,6.776961953416513,6.876440132895982,6.773852792795396,6.848462240470012,1579570.0
2002-04-04,6.839137026971467,6.910636673687256,6.829810844692862,6.86400641274634,2439728.0
2002-04-05,6.848467242986714,6.932402282479655,6.845358080094483,6.895097531392797,1245534.0
2002-04-08,6.901314556272281,6.913749906936226,6.86090194319817,6.895097531392797,426952.0
2002-04-09,6.885770178762609,6.895096364956622,6.761421896778937,6.839139898244921,936399.0
2002-04-10,6.823597030795935,6.898205880753348,6.808053818512191,6.870227318099641,879575.0
2002-04-11,6.870227365453087,6.870227365453087,6.761422927359518,6.808053865437104,1420725.0
2002-04-12,6.823595538318892,6.916856742980408,6.814269352807507,6.907530557469023,630117.0
2002-04-15,6.901308727417788,6.907526397498308,6.826700589163181,6.901308727417788,606970.0
2002-04-16,6.910637709978256,6.910637709978256,6.798724806757216,6.832920379938522,978853.0
2002-04-17,6.832923532320441,6.832923532320441,6.745879978445881,6.767640866914522,1374760.0
2002-04-18,6.761421532848733,6.761421532848733,6.683704186018224,6.683704186018224,738610.0
2002-04-19,6.714787705245199,6.994570526297083,6.683700652855879,6.932397071970441,2759833.0
2002-04-22,6.979031937519428,7.150010513428278,6.9634880758263895,7.11892344049463,1904282.0
2002-04-23,7.118921009834211,7.134464215767801,6.951051003399968,6.951051003399968,829771.0
2002-04-24,6.963486980989268,6.966595492658168,6.879552612762708,6.891987309890631,616514.0
2002-04-25,6.916857232873603,7.010118444140438,6.88887867435784,6.935509605217445,729944.0
2002-04-26,6.963486719622901,7.066074105369339,6.916856444530322,7.028770015385736,782490.0
2002-04-29,7.025662451532488,7.0722927372322175,6.994575377581852,7.056749525483124,544880.0
2002-04-30,7.000787322526834,7.0847216379970375,6.994569652644785,7.0847216379970375,650411.0
2002-05-01,7.072290993931095,7.115812756643495,7.025660719725606,7.115812756643495,876832.0
2002-05-02,7.118921739149625,7.156225827483274,7.087834673645449,7.103377881171401,1707700.0
2002-05-03,7.128248685531847,7.150010221102874,7.106488450865624,7.137575522528288,857635.0
2002-05-06,7.1406806699655405,7.398702657781984,7.1406806699655405,7.305441486737408,1525488.0
2002-05-07,7.336528987208917,7.3924854330371135,7.258811665200191,7.380050739569975,1048293.0
2002-05-08,7.398706669700103,7.398706669700103,7.196641014760299,7.265032187006563,1377613.0
2002-05-09,7.268139395843145,7.327204365004435,7.215291449513425,7.289899626205916,732138.0
2002-05-10,7.29611530458774,7.355180257599505,7.2370503515759745,7.305441486737408,1065955.0
2002-05-13,7.305442254083253,7.320986109449419,7.212181073242748,7.2183987454796465,724898.0
2002-05-14,7.2277275750333345,7.2277275750333345,7.131357848014794,7.137575522528288,721936.0
2002-05-15,7.131355834821057,7.274355803738263,7.118921139756807,7.209073166811786,1101169.0
2002-05-16,7.227726657400924,7.352074928264323,7.196639589685074,7.352074928264323,1269339.0
2002-05-17,7.336532288928597,7.3614016870550545,7.30855372819701,7.327206102018068,705371.0
2002-05-21,7.336527192562591,7.408027475573561,7.296113960841088,7.408027475573561,746509.0
2002-05-22,7.373833027216797,7.408029247129275,7.345855129682028,7.358289823081051,1056192.0
2002-05-23,7.395598038368349,7.432902136142263,7.367619477198585,7.420467436884293,441433.0
2002-05-24,7.392489078808246,7.426684665320232,7.271249944646676,7.336532605383864,369689.0
2002-05-27,7.324097789754306,7.39870663662233,7.311663090351709,7.367619562889616,307709.0
2002-05-28,7.383159843574875,7.3955951884933535,7.218399003605184,7.274355453929589,508569.0
2002-05-29,7.280574379872069,7.305443773086371,7.159335274886977,7.181095506110266,581520.0
2002-05-30,7.165548842481099,7.209070584844539,7.072287687222877,7.072287687222877,955158.0
2002-05-31,7.072290497270155,7.196638753688658,6.9976823239617465,7.196638753688658,1016590.0
2002-06-03,7.0971592316528005,7.134463311436249,6.932398407651362,6.966593326280427,1152069.0
2002-06-04,6.929290657968816,6.994573298726783,6.873334201669453,6.994573298726783,694620.0
2002-06-05,6.99146187302734,7.097157718896261,6.885766027158419,7.072287687222877,659955.0
2002-06-06,7.041204435876222,7.131356470973206,6.944834727466357,7.125138797660324,880343.0
2002-06-07,7.143790882101893,7.280573835457012,7.087834426327788,7.240160586666505,1648352.0
2002-06-10,7.218398538564892,7.342746125668988,7.218398538564892,7.286790329401683,2728568.0
2002-06-11,7.324099487254634,7.383164485719522,7.227729731483419,7.230838244441413,949124.0
2002-06-12,7.240158272754542,7.330310275442316,7.212179728583142,7.2463759438322,643061.0
2002-06-13,7.24637793328702,7.24637793328702,7.106486474927644,7.134464376328186,817155.0
2002-06-14,7.128248976967537,7.162445212511249,7.056749294627333,7.11892344049463,494089.0
2002-06-17,7.137574393211389,7.237052616520892,7.134465231220376,7.181095506110266,947150.0
2002-06-18,7.21218427115611,7.2712499070140355,7.196641059350183,7.202858734344025,1183444.0
2002-06-19,7.1406829047501015,7.243269639598318,7.1406829047501015,7.181095506110266,637028.0
2002-06-20,7.212181960514849,7.237052002069896,7.165551689584032,7.196638753688658,659516.0
2002-06-21,7.12824677005673,7.202856242360277,7.12824677005673,7.190421547127095,1475026.0
2002-06-24,7.153115694957336,7.153115694957336,6.997681053114891,7.069180702163481,1231931.0
2002-06-25,7.118921560549805,7.196638897134334,7.072290638237282,7.1873127126718295,1513970.0
2002-06-26,7.181029137336731,7.325592993855234,7.093034089488645,7.284737962336407,2028024.0
2002-06-27,7.284736587986738,7.306735345798441,7.215597822739284,7.250167205363013,768339.0
2002-06-28,7.228168179155995,7.385301969815589,7.196741289511556,7.228168179155995,1173461.0
2002-07-02,7.284735099176841,7.31930447473549,7.19674008591392,7.275306968104029,942981.0
2002-07-03,7.199883627520138,7.426156833592564,7.199883627520138,7.404158077067296,1476343.0
2002-07-04,7.372730112439763,7.385300734682681,7.228166970302462,7.275306968104029,936948.0
2002-07-05,7.265881307733894,7.363304485197571,7.265881307733894,7.322449455843801,915556.0
2002-07-08,7.287879334837297,7.316163734826135,7.243881817674207,7.306735601496523,310780.0
2002-07-09,7.331878401308231,7.385304063090374,7.309879638078102,7.35387716453836,1260782.0
2002-07-10,7.353874606883748,7.413585890634012,7.256451452524814,7.256451452524814,1192439.0
2002-07-11,7.2658798042372545,7.275307936565103,7.124459134444683,7.159028514605074,2729226.0
2002-07-12,7.149602114158875,7.193599637304842,6.970469529225364,7.036465813944315,960972.0
2002-07-15,7.008180544909101,7.008180544909101,6.759908579289689,6.9138998768407856,1201544.0
2002-07-16,6.891904929410206,6.913903698362598,6.835336102764369,6.8824767916359,828674.0
2002-07-17,6.8887556643424,7.171597573846928,6.8887556643424,7.023891309084134,1069027.0
2002-07-18,7.055321089870012,7.108746082543361,6.954755430775104,6.986181664972609,428159.0
2002-07-19,6.976754257621363,6.976754257621363,6.829048574298732,6.8479041852666365,1619282.0
2002-07-22,6.759907269273633,6.803904774333295,6.458209715971678,6.653055997682317,1352491.0
2002-07-23,6.621632344066259,6.803908092886644,6.621632344066259,6.646773599916383,2627096.0
2002-07-24,6.521066592748165,6.825907470804455,6.445642818406044,6.825907470804455,1638150.0
2002-07-25,6.8196211109688925,6.876189264563393,6.643631007535875,6.797622348039765,1009459.0
2002-07-26,6.835333457481892,6.957898543552067,6.693913418285923,6.851047233545472,1434218.0
2002-07-29,6.882474907212908,6.917044297878281,6.693914176043644,6.797622348039765,1433121.0
2002-07-30,6.803907220480149,6.851047233545472,6.759909699602458,6.851047233545472,2064554.0
2002-07-31,6.851048537599697,7.146460613660134,6.835334758545097,7.086749962916023,1922712.0
2002-08-01,7.086746835304935,7.149599951095715,6.951611156839034,7.049034308267923,981157.0
2002-08-02,7.1024608493241965,7.149600856527771,7.04589270916738,7.124459607027548,1102375.0
2002-08-06,7.074176061886655,7.243880457260943,7.074176061886655,7.237595474596635,1397907.0
2002-08-07,7.187314348141265,7.243882495852242,7.10246179779344,7.243882495852242,806953.0
2002-08-08,7.228169470676434,7.25645321611631,7.165315680156916,7.24702508178211,1062115.0
2002-08-09,7.1967422411915,7.272165997236885,7.165315347391243,7.181028465510026,1225678.0
2002-08-12,7.149598809869775,7.16531257948113,6.992465059130852,7.118172585771942,740475.0
2002-08-13,7.127603100271292,7.177886263899282,7.008181819584918,7.162172487581845,625509.0
2002-08-14,7.133890324295267,7.259597274897455,7.052180905038272,7.259597274897455,1469541.0
2002-08-15,7.19988503433514,7.2281694372067715,7.118175633088298,7.133888751864057,496612.0
2002-08-16,7.14959972448119,7.228167267463831,7.133886610422175,7.1873122503228615,565394.0
2002-08-19,7.168456991751595,7.228168280179358,7.168456991751595,7.225025130877159,1039298.0
2002-08-20,7.20931201461663,7.240738904700303,7.196741390095685,7.225025130877159,1873018.0
2002-08-21,7.212454152847477,7.228167925900431,7.149600375760825,7.165314148813779,828235.0
2002-08-22,7.181027515908032,7.228168179155995,7.165314399867115,7.228168179155995,606093.0
2002-08-23,7.199882334831392,7.218738596342565,7.086746080889301,7.10245919377363,848968.0
2002-08-26,7.118174227930808,7.203026104670142,7.083604189835513,7.203026104670142,705700.0
2002-08-27,7.212455660868292,7.212455660868292,7.121318125330906,7.133888751864057,666318.0
2002-08-28,7.11188867791787,7.228168102614718,7.102460545368115,7.184170589090927,1065736.0
2002-08-29,7.184173431484095,7.259597206598091,7.149603379269938,7.221885319041093,3551099.0
2002-08-30,7.212453199326943,7.275306968104029,7.203025068254131,7.275306968104029,1053778.0
2002-09-03,7.228169411749022,7.228169411749022,7.149601845458783,7.174743755999256,1011324.0
2002-09-04,7.174743721712461,7.265881256493328,7.174743721712461,7.243882495852242,3042420.0
2002-09-05,7.228169377206916,7.243882495852242,7.203027466786591,7.243882495852242,964592.0
2002-09-06,7.231307997097701,7.240736126261273,7.133884872490622,7.149597982721664,830319.0
2002-09-09,7.165315646978295,7.165315646978295,7.102461856749819,7.133888751864057,480705.0
2002-09-10,7.102460371727127,7.221882285166733,7.102460371727127,7.165314148813779,619476.0
2002-09-11,7.140172243441568,7.196741037357105,7.140172243441568,7.165314148813779,371664.0
2002-09-12,7.165313427714798,7.165313427714798,7.071032771572987,7.074175920404809,1398017.0
2002-09-13,7.0710323104425,7.159027320744674,7.0710323104425,7.10245919377363,673558.0
2002-09-16,7.102459743599682,7.149599743464411,7.055319743734952,7.14017161197896,890435.0
2002-09-17,7.118175915777173,7.206170305003812,7.1024621388146425,7.121318408144581,630117.0
2002-09-18,7.105602252859071,7.165312870142041,7.061604090699952,7.093030973635057,678275.0
2002-09-19,7.055323534882844,7.071036657426959,6.961042826929526,6.961042826929526,2112493.0
2002-09-20,6.973612021575006,7.036465813944314,6.945327617739994,7.036465813944315,4468959.0
2002-09-23,7.020752326852367,7.071034832063579,6.9516128958428896,7.039607937525218,1511337.0
2002-09-24,6.992471092248281,7.187317532118388,6.945330400303574,7.171604406512157,2433365.0
2002-09-25,7.1527438754910655,7.228168280179358,7.086747603584137,7.225025130877159,2670866.0
2002-09-26,7.228200782822304,7.228200782822304,7.148770151097139,7.180542536745528,1250909.0
2002-09-27,7.1805439432136025,7.1805439432136025,7.078872688099168,7.101113295930192,1020539.0
2002-09-30,7.101111905020363,7.196429061965531,7.062984776325651,7.180542536745528,2189831.0
2002-10-01,7.167837209185766,7.180546036681325,7.037570563970396,7.113824193735687,1057069.0
2002-10-02,7.07569543931178,7.142417931894276,6.999442491658219,7.072518399357496,1266925.0
2002-10-03,7.072518387986603,7.164658529638813,7.072518387986603,7.116999606442227,1330771.0
2002-10-04,7.116998246071561,7.116998246071561,7.072517036118249,7.085226523069189,1856343.0
2002-10-07,7.072519983540322,7.2409131107128255,7.072519983540322,7.177368973434858,2612506.0
2002-10-08,7.186898210286416,7.307633701425094,7.164658266666687,7.291747172678737,2653095.0
2002-10-09,7.275861095260394,7.317165271039002,7.196430448234279,7.2440887034916,3864731.0
2002-10-10,7.244087068277887,7.307631837471463,7.1964288237785015,7.228200543583697,4069431.0
2002-10-11,7.228200543583696,7.275859452874676,7.180542299084311,7.228200543583697,1128155.0
2002-10-15,7.275862039346523,7.275862039346523,7.107468274642652,7.209140207412026,2880832.0
2002-10-16,7.19643114076806,7.247266440656768,7.155126961014631,7.202785220858245,913911.0
2002-10-17,7.253619777235842,7.301278027826526,7.212315605501689,7.282214461673581,856099.0
2002-10-18,7.282215851543544,7.304456461369553,7.250444121613647,7.301279421334924,1563335.0
2002-10-21,7.301278026983619,7.345759238140903,7.282214460832876,7.33622745506553,2017822.0
2002-10-22,7.317165000154974,7.418836251176164,7.307633216498031,7.352113765577566,1488081.0
2002-10-23,7.377532097025156,7.387063880708066,7.31716502008902,7.35529149002894,2426345.0
2002-10-24,7.371177352972643,7.393417959968859,7.35529149002894,7.35529149002894,1440800.0
2002-10-25,7.326698658351902,7.415661781719508,7.326698658351902,7.415661781719507,2416033.0
2002-10-28,7.371177567611779,7.456962958464209,7.358468743928408,7.402949959216077,1834184.0
2002-10-29,7.390240920338463,7.428368055070103,7.323519099349814,7.35529149002894,1029096.0
2002-10-30,7.355288001124453,7.387060376732683,7.2504397599295585,7.288566211784592,1410194.0
2002-10-31,7.282214945114473,7.291746728823727,7.072517697886049,7.148771302768361,1401418.0
2002-11-01,7.117000059889269,7.231380818056858,7.0756958787512,7.209140207412026,1140002.0
2002-11-04,7.209140891566325,7.307635128739471,7.196432064962031,7.2218497181706205,1024050.0
2002-11-05,7.212314459242481,7.272681522743713,7.136060871541428,7.259972702258799,1655154.0
2002-11-06,7.275859452874676,7.275859452874676,7.167833478203915,7.228200543583697,674655.0
2002-11-07,7.215492431164653,7.3076325549797,7.193251826242342,7.298100772185616,1547428.0
2002-11-08,7.304453446548449,7.304453446548449,7.259972245255484,7.269504026217052,592490.0
2002-11-11,7.275859008446261,7.2790360472744,7.212314243134164,7.231377805686104,407206.0
2002-11-12,7.288568751533851,7.307632316499893,7.244087543140843,7.256796364854325,624412.0
2002-11-13,7.279038134999751,7.279038134999751,7.148771528185216,7.2440887034916,932450.0
2002-11-14,7.244092149601117,7.29492813357288,7.186901418335861,7.294928133572879,519430.0
2002-11-15,7.294922797298997,7.339403336647464,7.250441593158958,7.313985695650748,3417155.0
2002-11-18,7.355291964162818,7.355291964162818,7.30127896300571,7.3203425316003985,1883878.0
2002-11-19,7.29810098515622,7.329873373799787,7.27268267536636,7.27268267536636,1020210.0
2002-11-20,7.266329767169538,7.307633945539737,7.266329767169538,7.307633945539737,365191.0
2002-11-21,7.307631610066689,7.307631610066689,7.22820031865073,7.259972702258799,897017.0
2002-11-22,7.259976381247691,7.345761793982031,7.244090513789288,7.333052967056926,1239720.0
2002-11-25,7.317164337773785,7.336227238570296,7.275860167263304,7.298100772185616,649314.0
2002-11-26,7.28857323092152,7.320345637127627,7.075698175819804,7.164661312072132,1289633.0
2002-11-27,7.164657354911006,7.298100988398261,7.164657354911006,7.282214461673581,756711.0
2002-11-28,7.244088468820978,7.275860859560514,7.186897766614782,7.26632907585948,678824.0
2002-11-29,7.244087090431176,7.266327693237783,7.123352294510797,7.151947640172832,751006.0
2002-12-02,7.180542536745528,7.196429061965531,7.132884290668752,7.180542536745528,2265854.0
2002-12-03,7.1710137839035335,7.1710137839035335,7.094760159093051,7.123355517693942,1527902.0
2002-12-04,7.091583118087765,7.117000771425373,7.053455973289457,7.075696586157838,1608202.0
2002-12-05,7.155123761277223,7.272680838292748,7.094756038665784,7.196427922559629,1157116.0
2002-12-06,7.183722556615597,7.244089643455073,7.183722556615597,7.209140207412026,456242.0
2002-12-09,7.240910996661075,7.301278740440138,7.193252741418888,7.2345569171843795,722375.0
2002-12-10,7.231380567118527,7.279038826905985,7.218671077369518,7.2758617868646365,940129.0
2002-12-11,7.2758617868646365,7.30127943677904,7.231380567118527,7.2758617868646365,938484.0
2002-12-12,7.2758617868646365,7.30127943677904,7.263152961907434,7.2758617868646365,515809.0
2002-12-13,7.2758617868646365,7.304456476820389,7.250444136950232,7.2758617868646365,584482.0
2002-12-16,7.269506350989938,7.275861095260394,7.196430448234279,7.2440887034916,933108.0
2002-12-17,7.244091995191377,7.28857323092152,7.085230628952886,7.164661312072132,2066858.0
2002-12-18,7.16465554194174,7.256794980379559,7.151946722652888,7.196427922559629,862681.0
2002-12-19,7.212316568768972,7.240911257025777,7.101113526010797,7.142417703261481,904915.0
2002-12-20,7.132885899122564,7.1805441559461975,7.107467585997097,7.139239978810108,1400869.0
2002-12-23,7.136062473264904,7.26632907585948,7.136062473264904,7.26632907585948,843264.0
2002-12-24,7.247266432117078,7.307634181653544,7.247266432117078,7.2758617868646365,607957.0
2002-12-27,7.311197036733824,7.336895234333867,7.253375083939543,7.291923052469064,1328248.0
2002-12-30,7.291921411327435,7.372228764850448,7.291921411327435,7.340105689015382,825602.0
2002-12-31,7.327257757634275,7.385079034475256,7.327257757634275,7.362592945029907,408852.0
2003-01-02,7.356170136104208,7.388293223175573,7.343321035701569,7.381868336909484,799055.0
2003-01-03,7.381863896163908,7.381863896163908,7.333679630608084,7.3690148034909635,385705.0
2003-01-06,7.388292297170305,7.388292297170305,7.346532221998538,7.346532221998538,846884.0
2003-01-07,7.346529881633026,7.365803187616762,7.250160663197386,7.275859524724435,2220657.0
2003-01-08,7.269437461950175,7.291923554430474,7.1602191064374345,7.176280985140221,1970870.0
2003-01-09,7.221253386187832,7.285498886532938,7.185917520836121,7.234102486256853,1045441.0
2003-01-10,7.230889213302722,7.253374630700631,7.19876546011579,7.211615230242328,610700.0
2003-01-13,7.234105288913848,7.295138705919814,7.205194298460634,7.243742285731587,1270107.0
2003-01-14,7.243736451912555,7.362591081974346,7.227674579441994,7.275859524724435,1260672.0
2003-01-15,7.29513539102452,7.324046368340644,7.29513539102452,7.324046368340643,498806.0
2003-01-16,7.307984960058992,7.385080232395586,7.307984960058992,7.343320825315801,1281845.0
2003-01-17,7.343321051234614,7.372231359169319,7.317622178245439,7.356170151664433,2067735.0
2003-01-20,7.356169668246392,7.385079974281227,7.356169668246392,7.372230874695801,1013080.0
2003-01-21,7.378652954444906,7.385077165729738,7.275859524724434,7.275859524724435,1892215.0
2003-01-22,7.279074185046325,7.356169452426509,7.279074185046325,7.324046368340643,1058276.0
2003-01-23,7.324046135533845,7.327258242201488,7.279073953669042,7.291923052469064,812438.0
2003-01-24,7.304769559194256,7.304769559194256,7.214825227381117,7.250160404574962,1217670.0
2003-01-27,7.250163198484201,7.333683351426838,7.214828007673653,7.285498389294749,942652.0
2003-01-28,7.285501894131095,7.372234195563687,7.263016463825023,7.330474771132637,1989848.0
2003-01-29,7.343318695604709,7.362592004002067,7.275860435890641,7.307982840596013,1788220.0
2003-01-30,7.324045195182349,7.34974338948294,7.295134222497158,7.336894292332644,898662.0
2003-01-31,7.327258242201488,7.352956439801531,7.253375083939543,7.291923052469064,1427197.0
2003-02-03,7.317621250069107,7.362593431933911,7.272649068204304,7.291923052469064,1052242.0
2003-02-04,7.2758618470014,7.291923052469064,7.2276768863395,7.291923052469064,1197156.0
2003-02-05,7.291921638243327,7.352955013738726,7.279072541935314,7.307982840596013,1149217.0
2003-02-06,7.307985193501927,7.320834293946884,7.256588791722095,7.28228699261201,709540.0
2003-02-07,7.282286062189193,7.282286062189193,7.211615682706369,7.227676888178117,1110383.0
2003-02-10,7.237314366458835,7.237314366458835,7.166643982228931,7.221253159908221,590954.0
2003-02-11,7.227674322047333,7.230887099704575,7.17949005061009,7.189127039323383,1263086.0
2003-02-12,7.211618037033512,7.211618037033512,7.1634337327584126,7.173070055909693,817375.0
2003-02-13,7.182704034223995,7.192341025457104,7.147368847788859,7.16343072388717,582946.0
2003-02-14,7.1859161405919005,7.1859161405919005,7.131306971690546,7.16343072388717,955816.0
2003-02-17,7.195554975722007,7.211616855936255,7.147370679338389,7.205191969424643,572524.0
2003-02-18,7.20519034517906,7.243738311299846,7.169855157654612,7.211615230242328,579874.0
2003-02-19,7.227676183958231,7.237313175154094,7.140943935324854,7.140943935324854,505717.0
2003-02-20,7.157006757555172,7.21161593346509,7.140944879395472,7.179492849275169,633847.0
2003-02-21,7.189128919089199,7.192341025457104,7.144156741420953,7.16343072388717,2544053.0
2003-02-24,7.14737263872625,7.14737263872625,7.018880250305485,7.034942134922956,2013653.0
2003-02-25,7.03493884546167,7.115246214608917,7.018876968354559,7.105609222770538,1120037.0
2003-02-26,7.067061694975657,7.099184103873887,6.938569370865084,7.018876737369486,2103059.0
2003-02-27,7.051000271026339,7.131307642685963,7.022089966736193,7.099184559596223,956474.0
2003-02-28,7.108824804818136,7.14737211524326,7.09918713704973,7.134523011768219,1276360.0
2003-03-03,7.157006783795377,7.157006783795377,6.957844064365349,6.961056171157274,1089321.0
2003-03-04,6.858263897048573,6.970694375608267,6.819715920325479,6.848626902867799,1998844.0
2003-03-05,6.829351726483128,6.883960225084127,6.671948427242866,6.803652858290958,437374.0
2003-03-06,6.832561296830359,6.916081419443213,6.832561296830359,6.858260158011592,1561689.0
2003-03-07,6.84220262133876,6.999604617655379,6.83256495512252,6.999604617655379,1038091.0
2003-03-10,6.986754159206724,7.028514234761243,6.890385581317172,6.941782649086537,979511.0
2003-03-11,7.002817189449588,7.067063366702426,6.928934018395867,6.970694100823168,997392.0
2003-03-12,6.970692953601619,7.034939120280961,6.900022573532018,6.941782649086537,886705.0
2003-03-13,7.018878156940036,7.047789137350995,6.970693861717987,7.002816949242536,844032.0
2003-03-14,7.002816713350312,7.002816713350312,6.874324367580424,6.932145654325063,971394.0
2003-03-17,6.909661650869228,6.9674829494775326,6.848627572466815,6.916085866198114,470723.0
2003-03-18,6.900022553429544,6.996391803167797,6.86147458468246,6.93856985004717,1120805.0
2003-03-19,6.96105683944957,7.128096490608448,6.96105683944957,7.073487309255589,1002219.0
2003-03-20,7.1152457402221465,7.163430696201462,7.105608749026283,7.140943935324854,1536019.0
2003-03-21,7.153792328470864,7.205189385744806,7.131306241937762,7.198764501537068,2588810.0
2003-03-24,7.1987659155355805,7.1987659155355805,7.067062148635937,7.099184559596223,612016.0
2003-03-25,7.089547792120942,7.163430945777071,7.0702738090577055,7.157006060712854,1317387.0
2003-03-26,7.131307672951751,7.1473695506295165,7.067062178629063,7.067062178629064,717657.0
2003-03-27,7.089827759219405,7.096332475531703,7.01827860170748,7.073566308679081,891313.0
2003-03-28,7.057304556416548,7.115844273156592,6.998764839676504,7.041043788620157,1226775.0
2003-03-31,7.008523138370074,7.076819603238842,6.992261686459859,7.008523138370074,325151.0
2003-04-01,7.024782801095409,7.171132442784896,7.024782801095409,7.154871673921969,1149875.0
2003-04-02,7.154875325901709,7.187396880227162,7.089830856288537,7.106091633451264,1379697.0
2003-04-03,7.083323797674107,7.106088603803802,7.024783391691999,7.034540126022351,872005.0
2003-04-04,7.057305420191548,7.099584374309909,7.037791952062945,7.080070906181307,878039.0
2003-04-07,7.10609090636219,7.151622574817556,7.0410471238853765,7.060559918387888,1029644.0
2003-04-08,7.057303953058846,7.099582898387899,7.041043186652654,7.089826166351911,706139.0
2003-04-09,7.093078367155054,7.1060871167129,7.044295386192956,7.044295386192956,763402.0
2003-04-10,7.063808667909732,7.106086932758102,7.047547221022858,7.089826166351911,833281.0
2003-04-11,7.089824430783741,7.089824430783741,7.047545495804446,7.070310971488602,1040285.0
2003-04-14,7.076817257471688,7.128852253182092,7.041043027800619,7.122348218958625,726982.0
2003-04-15,7.089830130863252,7.10609090636219,7.034542405397161,7.060559918387888,836792.0
2003-04-16,7.073565817580166,7.0833232316115975,7.024782830307736,7.057305048649618,894604.0
2003-04-17,7.031290714869897,7.089830462074326,7.028038695714399,7.050804190765072,813206.0
2003-04-21,7.073564719465037,7.096330881202798,7.034538471801769,7.089826166351911,397772.0
2003-04-22,7.086572864158503,7.138608537084587,7.060555367935774,7.109339023954172,710308.0
2003-04-23,7.138615025829751,7.252443206351334,7.122354246030236,7.223172986134713,1524501.0
2003-04-24,7.21991900373117,7.350007940952058,7.21991900373117,7.304476949020972,1664478.0
2003-04-25,7.294717637914854,7.454076053469699,7.294717637914854,7.447572017191229,2172499.0
2003-04-28,7.431309822257347,7.463832041839484,7.415049052706688,7.431309822257347,747606.0
2003-04-29,7.431306949919756,7.460577140374454,7.415046186654182,7.441063680071323,839863.0
2003-04-30,7.441067300431878,7.46058077022905,7.415049794356237,7.447572017191229,1172254.0
2003-05-01,7.44106143796795,7.447566149602544,7.369513012389151,7.40528722517855,1385072.0
2003-05-02,7.415051713452738,7.444321245242888,7.350007250948534,7.421556431895582,1125303.0
2003-05-05,7.421556431895582,7.44757394470484,7.402042957048109,7.421556431895582,1777689.0
2003-05-06,7.4215513864312035,7.454072915092825,7.398785227599116,7.428055419971289,1217560.0
2003-05-07,7.415049052706688,7.457327325730731,7.3987876026752115,7.431309822257347,1059921.0
2003-05-08,7.437812969505956,7.447569701370688,7.389029310182297,7.434560952377935,931134.0
2003-05-09,7.431312488838259,7.44757394470484,7.415051713452738,7.421556431895582,974465.0
2003-05-12,7.415046604355971,7.444316115978917,7.385776412252436,7.437812082498523,831636.0
2003-05-13,7.437812150762014,7.447568881552739,7.4215513864312035,7.428055419971289,1013299.0
2003-05-14,7.44106659370785,7.54513728860706,7.431309859735922,7.519119785002462,1853930.0
2003-05-15,7.545137454520784,7.750027511475081,7.519119950344075,7.701243840542709,1126509.0
2003-05-16,7.724010296371765,7.766289256326598,7.65896652776539,7.658966527765391,961630.0
2003-05-20,7.642704559820653,7.854098664857244,7.616687054132751,7.815071725844521,1723387.0
2003-05-21,7.805315145165121,7.9354033453120705,7.805315145165121,7.925646611216904,1096342.0
2003-05-22,7.896377288846228,8.065492444218805,7.896377288846228,7.951665001225812,2018261.0
2003-05-23,7.8768625040445714,7.886619236755937,7.772791822591216,7.857349038621839,2552829.0
2003-05-26,7.837837558232818,7.9614224168891,7.837837558232818,7.951665001225812,435619.0
2003-05-27,7.906134088237825,7.9288995750618865,7.860603114589701,7.8703591685307135,2061812.0
2003-05-28,7.870358209450044,7.886619658331813,7.805314455365268,7.854097441049041,3343108.0
2003-05-29,7.876864895910002,7.984187627362871,7.860604123440514,7.932152611075762,1851517.0
2003-05-30,7.951663741387206,7.977681924578289,7.834584298710113,7.902880753685216,864326.0
2003-06-02,7.909381742286242,8.013452384564626,7.909381742286242,8.000443639339887,1825737.0
2003-06-03,7.984187500919454,8.026466461343874,7.925647768283063,7.967926728707482,941665.0
2003-06-04,7.951663315254177,7.984185532139556,7.928898511963247,7.961420728848624,1895616.0
2003-06-05,7.93539923273572,8.00694767171202,7.902877029433634,8.000443639339887,1105447.0
2003-06-06,8.013456525173602,8.107770487145997,8.000447773227151,8.039474029066506,856976.0
2003-06-09,8.000445130122511,8.026462625420022,7.906131199308579,7.977679651617037,1046538.0
2003-06-10,7.974433130759088,8.117530133997647,7.974433130759088,8.117530133997647,737733.0
2003-06-11,8.107768143931576,8.208586792980157,8.036219688663795,8.124029589525563,1586811.0
2003-06-12,8.195580318211189,8.293146977397786,8.163058098482322,8.276885527292944,1242901.0
2003-06-13,8.276887395183733,8.289896149914872,8.075250676129606,8.130538394097679,1247399.0
2003-06-16,8.163059220108895,8.30290485220627,8.068745246272762,8.30290485220627,1113565.0
2003-06-17,8.302903385142292,8.302903385142292,8.208588747489973,8.228102214656769,867069.0
2003-06-18,8.185824832612532,8.286643525002987,8.185824832612532,8.26713073457455,1232589.0
2003-06-19,8.276885202092966,8.348434354877622,8.163057777754641,8.228102214656769,841728.0
2003-06-20,8.228104769696259,8.228104769696259,8.081755081461505,8.081755081461505,3511278.0
2003-06-23,8.127286065335385,8.146799538561618,8.04923285291145,8.081755081461505,1331539.0
2003-06-24,8.065490712107465,8.111022360007377,8.003698976530364,8.003698976530364,1019991.0
2003-06-25,8.01671138068416,8.065494387871095,7.919145366310297,7.997198586098028,1371908.0
2003-06-26,7.901834881296529,8.056386252070304,7.885393582806097,7.951160152839006,1421602.0
2003-06-27,7.8985452550479796,7.931428533802314,7.776877880495948,7.813048592679618,2386304.0
2003-06-30,7.813046317080498,7.882100975941357,7.783451856445993,7.809758196573388,3555706.0
2003-07-02,7.809762523544651,7.91827744075417,7.760437936468857,7.816339456238056,1419518.0
2003-07-03,7.855798513949873,8.036656239688256,7.82949216083594,8.010349886574323,3451491.0
2003-07-04,8.039943535007225,8.056385520039273,7.974177658985623,8.043232344834951,162795.0
2003-07-07,8.056384227374627,8.227376853665705,8.023500950622255,8.220800611136482,908097.0
2003-07-08,8.220805058639305,8.247111419058928,8.178056706930578,8.194498010183894,1343825.0
2003-07-09,8.187920057465185,8.266839122274723,8.187920057465185,8.237244644980057,1233247.0
2003-07-10,8.220804176243705,8.24053360042283,8.174767018397166,8.20436218671943,701861.0
2003-07-11,8.2372417778983,8.25697188125118,8.181340277088736,8.240529899111976,1281406.0
2003-07-14,8.253684881605329,8.296433218897256,8.230666651992069,8.243819827765995,834269.0
2003-07-15,8.256974363235315,8.27012754007918,8.145171328009042,8.15503569461523,784136.0
2003-07-16,8.161611418323686,8.187918456150971,8.030078981329323,8.053096521370486,2043272.0
2003-07-17,8.04981027986431,8.164901437292647,8.04981027986431,8.15503569461523,874967.0
2003-07-18,8.128729018049155,8.303010496405733,8.128729018049155,8.303010496405733,742669.0
2003-07-21,8.293146087119837,8.368777028858727,8.243820812033993,8.266839044395507,858293.0
2003-07-22,8.303010370053254,8.335893654374171,8.194495462990668,8.309586614096089,1170828.0
2003-07-23,8.32274056894373,8.391795260359455,8.303010460529071,8.381929518116541,1206261.0
2003-07-24,8.381926023386354,8.48386395697968,8.3654847319195,8.434539394543823,1675338.0
2003-07-25,8.434545486631622,8.47729383857106,8.207651234689438,8.217516291908986,2302384.0
2003-07-28,8.266837291615525,8.385217238686344,8.253684117059988,8.286567397466579,1000793.0
2003-07-29,8.303010496405733,8.368776378012795,8.253685225155952,8.303010496405733,625400.0
2003-07-30,8.273417170028448,8.378643291991388,8.273417170028448,8.342471877069979,1269119.0
2003-07-31,8.34246826251522,8.365486488222585,8.230665255355033,8.335892019761939,1720425.0
2003-08-01,8.28656471615194,8.335889964819216,8.253681446385514,8.319447985918366,594026.0
2003-08-05,8.286569394429877,8.319452682760943,8.247109861253996,8.279993149585062,918299.0
2003-08-06,8.22737542919868,8.22737542919868,8.059670953208144,8.089266103571873,908755.0
2003-08-07,8.141883015362188,8.260262990262987,8.115576660066745,8.256974867859972,1813890.0
2003-08-08,8.26683461668503,8.352331255684794,8.204356885753509,8.319447985918366,1008472.0
2003-08-11,8.32931583481104,8.38521734339676,8.319450781762322,8.345757131201896,1699143.0
2003-08-12,8.349048019855747,8.41810272035616,8.335894841860766,8.411525787340832,1300494.0
2003-08-13,8.38521477184758,8.427963092603605,8.372061601161562,8.398367942533596,1963191.0
2003-08-14,8.385216174327605,8.418099450560229,8.253683069397109,8.253683069397109,2102071.0
2003-08-15,8.273414989283998,8.30958639467118,8.204360300444218,8.243819827765995,406109.0
2003-08-18,8.270126762205992,8.296433113419395,8.194495142423024,8.197783264315813,709978.0
2003-08-19,8.21422631383202,8.26026277843631,8.135306561933863,8.191208081529876,1048622.0
2003-08-20,8.171477992622277,8.266839044395507,8.132018460589244,8.266839044395507,808160.0
2003-08-21,8.253685552997638,8.279992594720982,8.125441218725438,8.15503569461523,1020429.0
2003-08-22,8.16490328336235,8.171479529253352,8.105712942128708,8.105712942128708,1007046.0
2003-08-25,8.12215118920148,8.171475762792003,8.092556032225891,8.092556032225891,759892.0
2003-08-26,8.08926802141107,8.168187753056353,8.079402968950976,8.138592595676075,1641222.0
2003-08-27,8.125437676132284,8.2142224411638,8.125437676132284,8.171474119032284,1484460.0
2003-08-28,8.204362279836293,8.266840051844774,8.18792097816113,8.250398750169612,567039.0
2003-08-29,8.273417824129217,8.283282881348764,8.171479816908297,8.217516291908986,1131446.0
2003-09-02,8.161613173986096,8.286569394429877,8.161613173986096,8.279993149585062,1061457.0
2003-09-03,8.283279499488977,8.352334183796673,8.283279499488977,8.352334183796673,697582.0
2003-09-04,8.352333304936833,8.3852165827712,8.319450027102466,8.375351530617344,1101278.0
2003-09-05,8.345754571754236,8.408232992556933,8.303006939033502,8.398367942533596,483667.0
2003-09-08,8.398369874916503,8.404946805790445,8.355621544324505,8.395081753497257,1052242.0
2003-09-09,8.395080637217315,8.395080637217315,8.332602210346591,8.365485484272968,628800.0
2003-09-10,8.381928699604062,8.45098407231197,8.368775524623917,8.401658806092035,554314.0
2003-09-11,8.385217504697238,8.41481197637717,8.332604116770499,8.41481197637717,736965.0
2003-09-12,8.385217465091127,8.395082518283013,8.326027145939804,8.352334183796673,398650.0
2003-09-15,8.35233406257954,8.35233406257954,8.26026115150553,8.345757131201896,314071.0
2003-09-16,8.352335079619927,8.352335079619927,8.263550279405909,8.303010496405733,936838.0
2003-09-17,8.30300650935932,8.319447799857196,8.260258190815488,8.276699481313363,540382.0
2003-09-18,8.253685944806467,8.270127932668522,8.220803345153648,8.237244644980057,577680.0
2003-09-19,8.381926724573404,8.381926724573404,8.220799853006273,8.289854521407337,1775385.0
2003-09-22,8.253683199853436,8.279990234076584,8.220800611136482,8.220800611136482,1011653.0
2003-09-23,8.224089060981736,8.368775358970398,8.217512817639594,8.345757131201896,1132214.0
2003-09-24,8.28985715976013,8.345757986036125,8.237243767456425,8.247108821515594,950989.0
2003-09-25,8.266836244892215,8.286566348245099,8.204358501655296,8.240529899111976,789511.0
2003-09-26,8.29371393822113,8.343575713093532,8.237203602118898,8.3036864323014,721716.0
2003-09-29,8.323631420461941,8.336927847392653,8.28374144414086,8.3036864323014,507253.0
2003-09-30,8.31033887700401,8.343579612099914,8.233883517013174,8.333607113359433,833939.0
2003-10-01,8.307013647556708,8.323634709434398,8.280420783187472,8.31033827724978,1020539.0
2003-10-02,8.310336209667676,8.360197991836863,8.29703908526211,8.34357693409443,1411839.0
2003-10-03,8.350226043873668,8.360198540067273,8.313659992654078,8.313659992654078,573292.0
2003-10-06,8.336930498584506,8.336930498584506,8.230557658253746,8.260475150008492,824725.0
2003-10-07,8.273770160845949,8.356873362970944,8.273770160845949,8.34357693409443,587992.0
2003-10-08,8.34357693409443,8.373494420713374,8.29039121858838,8.34357693409443,620573.0
2003-10-09,8.35022432086413,8.35022432086413,8.293713984446931,8.336927893859311,477524.0
2003-10-10,8.360200958623814,8.416710627520333,8.340255960466632,8.386793825813859,497270.0
2003-10-14,8.416706401978969,8.476541366410842,8.356872133076044,8.469892805186541,1562347.0
2003-10-15,8.476547499732181,8.576271121550457,8.476547499732181,8.543030377964001,1385292.0
2003-10-16,8.572945854332046,8.63942872223452,8.569621919595724,8.6361047874982,784026.0
2003-10-17,8.626133433122613,8.639429869362717,8.582919493695199,8.609512366175407,836682.0
2003-10-20,8.579591415249896,8.675991053084282,8.579591415249896,8.649398193446336,1446614.0
2003-10-21,8.659370232173883,8.662694165570732,8.612832382501757,8.656046298777035,2199704.0
2003-10-22,8.642748479367416,8.662693469203314,8.639424546237768,8.662693469203314,1125741.0
2003-10-23,8.646077063961876,8.835552467508677,8.642752433782066,8.79233853493508,904915.0
2003-10-24,8.742474360328647,8.759095420128716,8.626129723844706,8.642750088115637,657652.0
2003-10-27,8.659371147915708,8.672667578438283,8.609508664044636,8.642750088115637,2979562.0
2003-10-28,8.639430027990178,8.882091906533502,8.612837155021703,8.842202597080787,1091954.0
2003-10-29,8.805635196461365,8.805635196461365,8.626132287759894,8.6361047874982,1536897.0
2003-10-30,8.65937270229223,8.80231022547892,8.65937270229223,8.80231022547892,1004304.0
2003-10-31,8.802309662228886,8.958544303856867,8.725855004010272,8.941923242136843,1421383.0
2003-11-03,8.941921045470055,8.97516246521482,8.825576424127906,8.95854210310696,1122231.0
2003-11-04,8.958542471095347,8.991783892205563,8.865466770198374,8.975162833885918,2178971.0
2003-11-05,8.975162423168078,8.975162423168078,8.895383155260202,8.925300641549047,1436192.0
2003-11-06,8.925302875946036,8.968516801783037,8.908681814226012,8.941923242136843,1580119.0
2003-11-07,8.925301267769779,8.968515185820422,8.908680209044565,8.961866623224518,1917117.0
2003-11-10,8.93194885485469,9.02170061468706,8.93194885485469,9.018375985987664,975672.0
2003-11-11,9.021704620327023,9.058269292493955,8.892062822773035,9.058269292493955,1418311.0
2003-11-12,9.018380910435091,9.091511653290256,8.92862910159414,9.038325911406282,1148669.0
2003-11-13,9.011732069079816,9.054946004684783,8.958546328823891,8.985139198951854,1237526.0
2003-11-14,9.00840388495958,9.058265666812202,8.951893540946388,8.95854210310696,565942.0
2003-11-17,8.99843203580451,9.221149494538423,8.975163109864766,9.2078530647913,1339766.0
2003-11-18,9.167963474751655,9.237770255576448,9.034998476026438,9.044970277119296,1342728.0
2003-11-19,9.07488808072652,9.251067005728252,9.07488808072652,9.221150210357116,1287439.0
2003-11-20,9.191233330535184,9.440543684692171,9.191233330535184,9.367412267250163,1776921.0
2003-11-21,9.340820462502542,9.467137620913103,9.314227596162192,9.377385827602836,1823214.0
2003-11-24,9.37738297512665,9.470459370063804,9.37738297512665,9.433893320557145,918518.0
2003-11-25,9.423923952195254,9.467137882840875,9.197882495460576,9.27433785771596,3350128.0
2003-11-26,9.307579319273874,9.357441119084308,9.297606820205928,9.307579319273874,875077.0
2003-11-27,9.307577798221578,9.337495290536276,9.2577160065596,9.304253864251894,244192.0
2003-11-28,9.28763137349413,9.324197423647954,9.277659573120262,9.277659573120262,526560.0
2003-12-01,9.28430833840926,9.433894400369605,9.141370839537236,9.244419046466769,1299287.0
2003-12-02,9.241095037990728,9.297605393685911,9.191233245830524,9.28098502814224,567807.0
2003-12-03,9.307578053785257,9.380709471830576,9.287633058361148,9.32419911514841,1120037.0
2003-12-04,9.3341714537292,9.340820017762372,9.151344636932572,9.151344636932572,1202751.0
2003-12-05,9.171288146044486,9.224474567129532,9.128074222383455,9.181260643468503,684857.0
2003-12-08,9.257719742082706,9.294285117091029,9.148022921528275,9.148022921528275,1117514.0
2003-12-09,9.207856652565786,9.24109739212106,9.124752717089487,9.16464271740281,713160.0
2003-12-10,9.128076651939145,9.207856652565786,9.094835216854497,9.16464271740281,828454.0
2003-12-11,9.151343985538547,9.32419898727544,9.151343985538547,9.314226489700152,859938.0
2003-12-12,9.30757614620929,9.334169004305124,9.257714363397335,9.29095578378166,732138.0
2003-12-15,9.307579289325725,9.324200352895254,9.174614258415966,9.27433785771596,841509.0
2003-12-16,9.257718980556769,9.400656533521332,9.257718980556769,9.400656533521332,2460461.0
2003-12-17,9.374060779622694,9.374060779622694,9.277661128943556,9.314226489700152,653373.0
2003-12-18,9.30758126760984,9.33417414033813,9.237774455051005,9.251070891415148,1843728.0
2003-12-19,9.274336172378742,9.280984735704232,9.174612591200566,9.227798315687814,2391899.0
2003-12-22,9.231122701678984,9.367412344528368,9.231122701678984,9.32419911514841,854453.0
2003-12-23,9.307578417431518,9.364088776321536,9.277661618655715,9.340819845927363,901405.0
2003-12-24,9.307581402830223,9.470464663363318,9.294284966272912,9.450519660762623,485861.0
2003-12-29,9.480723249360995,9.54113195975424,9.403535511966696,9.44380728336395,385925.0
2003-12-30,9.430382179894863,9.497502492692284,9.312921983598452,9.312921983598452,493760.0
2003-12-31,9.33977092944446,9.366619479049051,9.312923082038107,9.35655136072211,262402.0
2004-01-02,9.396821448651608,9.541130182557882,9.312921413886436,9.453873640819468,413350.0
2004-01-05,9.447164317113645,9.531065080613889,9.3162801653068,9.33977221055927,759234.0
2004-01-06,9.349837467148287,9.430381697949295,9.329701233898506,9.430381697949295,1547538.0
2004-01-07,9.430382808299218,9.45723065432796,9.319634214583797,9.349838568014784,988836.0
2004-01-08,9.339767812314673,9.339767812314673,9.010879333658917,9.10149166616146,2000489.0
2004-01-09,9.027661808885114,9.138410405078709,8.876641442747262,9.034374121641596,2634994.0
2004-01-12,9.061218906492616,9.07128702112623,8.903486983093986,9.047794987713797,1546551.0
2004-01-13,9.078004504778862,9.138412524806483,8.980679809324783,8.987392123638243,906012.0
2004-01-14,9.027662379031431,9.22902334806443,8.994102217525937,9.161903025053434,704384.0
2004-01-15,9.161896153977573,9.178675871047036,9.064572250139657,9.064572250139657,624851.0
2004-01-16,9.128341574645454,9.171969848662208,9.027661104344824,9.041085026611942,870140.0
2004-01-19,9.077999110104024,9.128338979845768,9.020946930037669,9.061218685391468,956145.0
2004-01-20,9.061218685391468,9.094778832618616,9.020946930037669,9.061218685391468,760002.0
2004-01-21,9.067931406093937,9.188747379820942,9.061219095465548,9.111558967485468,1978878.0
2004-01-22,9.161902475141304,9.25922644612693,9.114918392293315,9.21224236327894,773824.0
2004-01-23,9.276005320529052,9.36661766573132,9.245800971395598,9.319632888568798,1103911.0
2004-01-26,9.31292435947026,9.41360485435155,9.31292435947026,9.33977221055927,779528.0
2004-01-27,9.373327217940275,9.443803314918911,9.25922286029926,9.380039528118315,1218767.0
2004-01-28,9.380044918569894,9.39346884444238,9.312924587009109,9.326348512881596,1764744.0
2004-01-29,9.353193474790643,9.3766855133588,9.145120932558946,9.148477439638782,1162272.0
2004-01-30,9.21224153472104,9.229021964056487,9.064577688878812,9.078001611028274,1468773.0
2004-02-02,9.108206781714015,9.292786605618092,9.020950226597344,9.21224236327894,2025391.0
2004-02-03,9.259224590912336,9.262581097727686,9.128340486660004,9.135052798092618,1859525.0
2004-02-04,9.138411029415575,9.16190307237093,9.044442857594175,9.07129070605793,1270436.0
2004-02-05,9.088067224491969,9.14511870236036,9.047794766940202,9.061218685391468,609603.0
2004-02-06,9.067931664971391,9.13840776869048,9.06121935415138,9.131695457870466,477744.0
2004-02-09,9.14511937731248,9.252512137244626,9.131695457870466,9.131695457870466,1106434.0
2004-02-10,9.161895985632414,9.22566045415976,9.128335849912398,9.18874381332934,1232260.0
2004-02-11,9.212240235732397,9.239088778443646,9.161900359220644,9.205528626703126,920712.0
2004-02-12,9.222307336234437,9.22901964672284,9.047794987713797,9.047794987713797,1369824.0
2004-02-13,9.044442931542468,9.078003093495685,8.984034920905989,9.014238575125091,1202970.0
2004-02-16,9.044442170234433,9.1082066832377,9.027661739571167,9.091426252574433,302772.0
2004-02-17,9.061221261111704,9.108206042343856,8.984033532526233,9.041085026611942,2547563.0
2004-02-18,9.061226333628536,9.118278561850513,8.994105982520498,9.004174105406557,924881.0
2004-02-19,9.020948775566051,9.07800096730429,9.020948775566051,9.02766038506578,1726349.0
2004-02-20,9.027663389944044,9.044443823674987,8.883355311289296,8.926983596351743,1589443.0
2004-02-23,8.913556670121919,9.014236429822464,8.900132046776948,8.994100197003114,1269778.0
2004-02-24,8.977320471119057,9.091424854164575,8.953828433562515,8.994100197003114,1466799.0
2004-02-25,9.161895985632414,9.282711912466292,9.161895985632414,9.18874381332934,4051440.0
2004-02-26,9.22901652617302,9.249152046433966,9.161896252775891,9.208880303714334,2898823.0
2004-02-27,9.262583023061412,9.339770758491412,9.245802592090907,9.299498285920782,1634201.0
2004-03-01,9.336413316597865,9.396821312666672,9.28607273470877,9.319632888568798,977427.0
2004-03-02,9.356549048928072,9.39346500554026,9.262580904025024,9.292784549344969,1193426.0
2004-03-03,9.29278476546572,9.393465224002522,9.282716649392231,9.390108717179304,1061567.0
2004-03-04,9.39682205533065,9.423669899661313,9.333058249495789,9.34648217166112,2078267.0
2004-03-05,9.363262198945286,9.453874554213424,9.33977015885341,9.42031439662529,2140905.0
2004-03-08,9.43038666382358,9.477370764681986,9.43038666382358,9.45052290767675,2476368.0
2004-03-09,9.447165641050892,9.584762126012096,9.447165641050892,9.581406319705264,3897312.0
2004-03-10,9.564619411378027,9.816320162429385,9.551195493036268,9.682080276813828,2996675.0
2004-03-11,9.705574955108368,9.759270643112336,9.66530248690724,9.72906699415964,1846909.0
2004-03-12,9.749204285471462,9.762628208928154,9.675371653162312,9.72571154167447,1012750.0
2004-03-15,9.705576612219064,9.752560698343585,9.698864298973447,9.742492579574291,1165233.0
2004-03-16,9.76262913079411,9.873377036418209,9.732424773515746,9.84988499260113,1105666.0
2004-03-17,9.849880190228136,9.86666061460081,9.635095392764375,9.78275989713334,4513936.0
2004-03-18,9.79283128976702,9.974056001353894,9.789475484648204,9.880087840441645,1396591.0
2004-03-19,9.866663917768204,9.927071920897768,9.866663917768204,9.880087840441645,2980549.0
2004-03-22,9.896867734302797,9.896867734302797,9.78947564891507,9.79954376663864,1566626.0
2004-03-23,9.833104517984522,9.839816128739525,9.74920446815934,9.802900162992302,953512.0
2004-03-24,9.8331035400817,9.849883267498695,9.73577957622715,9.769339031061143,906012.0
2004-03-25,9.76598348112977,9.816323366893934,9.708931282904569,9.78947552144614,1378381.0
2004-03-26,9.772696334429533,9.772696334429533,9.69886439895796,9.719000636704124,1554778.0
2004-03-29,9.702048898600642,9.746118475841934,9.610519994884411,9.637640116656485,3551208.0
2004-03-30,9.627471596934608,9.66815072171426,9.525772721033904,9.617301638414435,1097329.0
2004-03-31,9.661370785498264,9.69188066191953,9.525772989772916,9.586792033314376,1220193.0
2004-04-01,9.5766172731599,9.63085678983708,9.559667823179936,9.60034692871228,880013.0
2004-04-02,9.661370624442156,9.78340941879175,9.610521540555446,9.729169875825148,2210674.0
2004-04-05,9.739335870899064,9.966463199669224,9.712216465102925,9.874934318481296,1295557.0
2004-04-06,9.834255695669135,9.87832455493998,9.790186127097485,9.854594896370754,675094.0
2004-04-07,9.861376904742606,9.861376904742606,9.759678045448188,9.780017959167257,813755.0
2004-04-08,9.783407708353458,9.830867034164,9.702048762778109,9.780017959167257,1040395.0
2004-04-12,9.780019669012924,9.830868752899631,9.718999917187594,9.729169875825148,535117.0
2004-04-13,9.783407015903654,9.79696672098966,9.529160240313145,9.583399769958058,922687.0
2004-04-14,9.52916126886302,9.590180302986711,9.424072656477405,9.491871898526377,2601316.0
2004-04-15,9.491872737107268,9.491872737107268,9.203726287592664,9.224066203864528,1490384.0
2004-04-16,9.271522252305394,9.373221088349036,9.207113485988296,9.281692206839836,1081094.0
2004-04-19,9.288476698713508,9.31898657639425,9.247796861805856,9.251187321082227,625729.0
2004-04-20,9.278306000268548,9.383394624839264,9.271525791557096,9.349494999884094,849188.0
2004-04-21,9.346101982991392,9.44441036448425,9.308811912065746,9.407121002859403,1083836.0
2004-04-22,9.407123300146267,9.502041956298717,9.373223678763113,9.390173844105178,1043247.0
2004-04-23,9.424071034141171,9.44102119638596,9.298643238173796,9.373221966008495,879904.0
2004-04-26,9.390174247928195,9.491872407150208,9.288475379405185,9.305424836175186,673010.0
2004-04-27,9.305426329582485,9.322376498373782,9.102029269194713,9.108809478571455,1420834.0
2004-04-28,9.085078772811364,9.118978399870482,8.918971096732438,8.918971096732438,2517615.0
2004-04-29,8.98337897261566,9.193556196705009,8.979988514013534,9.122367205574838,1418202.0
2004-04-30,9.169825984431386,9.234234763805164,9.08507658256458,9.203724894017002,7950288.0
2004-05-03,9.200336806964271,9.220676012961691,9.16982693401665,9.193556598764468,2041627.0
2004-05-04,9.217285987841372,9.417293257491313,9.210505779844352,9.390173844105178,2708932.0
2004-05-05,9.424072656477405,9.505431605075977,9.373223579591157,9.491871898526377,1370153.0
2004-05-06,9.529158102830396,9.62407672644216,9.43423947921863,9.62407672644216,1548416.0
2004-05-07,9.576620329962234,9.593570494653312,9.278304666268903,9.356273863385782,1857770.0
2004-05-10,9.23762519233325,9.373223677852703,9.190165864261632,9.234235442985552,1438496.0
2004-05-11,9.18677314910939,9.424069712860016,9.18677314910939,9.339321041420614,997612.0
2004-05-12,9.37322434777679,9.37322434777679,9.227456603795922,9.35288443163494,503962.0
2004-05-13,9.305424836175186,9.413903203685797,9.288475379405185,9.305424836175186,449002.0
2004-05-14,9.281694904427884,9.35627435625562,9.261354989447502,9.33593444127524,1025695.0
2004-05-17,9.33593322451515,9.403732459412767,9.26474424066292,9.288473901947,408633.0
2004-05-18,9.32237229192322,9.33254224674888,9.22406320147572,9.241013362618752,724898.0
2004-05-19,9.271525535631518,9.356274950330594,9.129147540330546,9.224066203864528,1198802.0
2004-05-20,9.1698223342353,9.295250093955929,9.125752776295306,9.139312476592078,449441.0
2004-05-21,9.156265890407267,9.288473901947,9.156265890407267,9.288473901947,440665.0
2004-05-25,9.32237623132012,9.339325690324758,9.25796672664008,9.264746935822592,641416.0
2004-05-26,9.288472307954336,9.322371919585638,9.190163221433322,9.207113381899356,1198034.0
2004-05-27,9.169824125562522,9.288472412963054,9.149484216493638,9.281692206839836,743766.0
2004-05-28,9.288475608772568,9.288475608772568,9.183386988160722,9.23762581860489,690232.0
2004-05-31,9.254571778358558,9.318981246859469,9.18677256182098,9.285081638590675,240572.0
2004-06-01,9.213896606762193,9.254575728467294,9.15287686025304,9.17999698402411,607738.0
2004-06-02,9.217285035694038,9.217285035694038,9.027447033698468,9.068126858876411,1228530.0
2004-06-03,9.085078701183562,9.108809078308834,9.034229615646328,9.047789324502851,655348.0
2004-06-04,9.05117691612017,9.129145394668662,9.05117691612017,9.088466280986951,799494.0
2004-06-07,9.102028940991469,9.102028940991469,8.85795205174646,8.918971096732438,1336365.0
2004-06-08,8.851170283259348,8.89185011228396,8.712182758894501,8.8376105766848,1221729.0
2004-06-09,8.830831944438287,8.868121318501986,8.74608252875593,8.763032695612814,1085701.0
2004-06-10,8.746083012508603,8.878291767821153,8.739303512831698,8.820662474062084,1803578.0
2004-06-11,8.813879257218325,8.932528263385276,8.800319553190889,8.847778871937335,290815.0
2004-06-14,8.81726966609347,8.881678437190285,8.769810347611344,8.810489459467096,595232.0
2004-06-15,8.766423025681403,9.05795924749248,8.739303608076076,9.010499912032612,1250909.0
2004-06-16,8.983382823611773,9.180000425481538,8.915583552718576,8.915583552718576,1082849.0
2004-06-17,8.949479835748699,9.146097363966822,8.949479835748699,9.102027783464296,618818.0
2004-06-18,9.085079660609454,9.237627642632004,9.037621029250316,9.037621029250316,1490823.0
2004-06-21,9.152874099594658,9.186773712108058,8.779979071248034,8.881677908788237,1118611.0
2004-06-22,8.885069947955639,9.068127760862938,8.847780577367365,9.030838390274663,1363790.0
2004-06-23,9.068127267439069,9.085076722492934,8.97659836596578,9.051177812385204,1470529.0
2004-06-24,9.064739845816316,9.081689305222245,8.99016038024733,9.081689305222245,1135505.0
2004-06-25,9.081687466746022,9.102027381356462,8.9494794403801,8.95286918971485,954390.0
2004-06-28,9.045412797845652,9.045412797845652,8.918591711893898,8.990571072715616,887254.0
2004-06-29,9.004283594151504,9.03170482221575,8.942587086065123,9.004283594151504,734771.0
2004-06-30,8.997428104776553,9.04884173787021,8.87746176559795,9.04884173787021,1649559.0
2004-07-02,8.798626992078434,8.990571973501076,8.798626992078434,8.918592605467586,505717.0
2004-07-05,8.81919622909058,8.826050999902817,8.695802465531301,8.730078471121308,1096342.0
2004-07-06,8.778061145594672,9.065978614191108,8.778061145594672,9.065978614191108,1124754.0
2004-07-07,9.055698758496858,9.100257634086498,9.00771249776224,9.01456798522842,892519.0
2004-07-08,9.045412979949502,9.045412979949502,8.911736406724332,8.963150749186296,788304.0
2004-07-09,9.007709456201304,9.055695700732793,8.963151312833473,8.993999203074587,732028.0
2004-07-12,9.076261468669044,9.076261468669044,8.983716363291345,9.041985477152268,954061.0
2004-07-13,9.06597759578008,9.06597759578008,8.894598374345978,8.925446978448548,1942019.0
2004-07-14,8.911739729227335,8.928878088829542,8.850043212447018,8.850043212447018,896249.0
2004-07-15,8.935729647195153,8.959723485449473,8.856894799147927,8.88431602122032,1084823.0
2004-07-16,8.928875931784138,8.959724541309962,8.743785708981244,8.757495963045157,1259575.0
2004-07-19,8.791769307752357,9.007707357840935,8.788341924563086,8.952866358109379,1416227.0
2004-07-20,8.963147965050121,9.048837552968555,8.932299369155144,9.0111341916585,694182.0
2004-07-21,9.048844001529766,9.083120004558706,9.021422768800884,9.0625542593061,848530.0
2004-07-22,9.065983120668903,9.065983120668903,8.91516954339608,8.949444834829842,545428.0
2004-07-23,8.94601080129336,9.1002523668329,8.932300551472746,9.1002523668329,1583300.0
2004-07-26,9.10368304706728,9.16880693146463,8.932303082802667,9.007709836773492,681895.0
2004-07-27,9.007709836773492,9.07626182247934,8.928875698670176,9.007709836773492,705042.0
2004-07-28,9.048840962119565,9.09682720680676,8.939158219573962,8.997427333433558,633518.0
2004-07-29,9.04883892635783,9.086542293390318,8.94601097494355,9.072832043303578,687161.0
2004-07-30,9.113964158151434,9.182516136024892,9.0625505333343,9.134529894948656,609054.0
2004-08-03,9.134530139863228,9.237358109430431,9.100254150007489,9.203082119574695,571318.0
2004-08-04,9.179087199771171,9.179087199771171,9.083114733851083,9.1002523668329,988507.0
2004-08-05,9.127674882653777,9.148240620515285,9.021419526603909,9.021419526603909,1328028.0
2004-08-06,9.014568405072971,9.117396418797505,9.0077129172875,9.10368616040282,454048.0
2004-08-09,9.168810660743064,9.268210578422783,9.103686749857529,9.209942155766605,1356221.0
2004-08-10,9.254496761402695,9.371034996266468,9.20993861515857,9.323048748637389,890435.0
2004-08-11,9.305909512968883,9.48414423261375,9.117392641669849,9.419020352924257,1123218.0
2004-08-12,9.384747329857774,9.391602816970767,9.213368040970886,9.340188456563755,962618.0
2004-08-13,9.391599085526444,9.391599085526444,9.254495135149757,9.391599085526444,794118.0
2004-08-16,9.357321283124527,9.48071424079136,9.25792144040268,9.463576608905983,971942.0
2004-08-17,9.50128258638927,9.50128258638927,9.36417862488893,9.419020352924257,810244.0
2004-08-18,9.364176060655304,9.408734907658769,9.271631700877958,9.288769332784652,714366.0
2004-08-19,9.254493307602004,9.254493307602004,9.131100350370945,9.24078305870697,941555.0
2004-08-20,9.254494692042284,9.381315768350904,9.20993655576162,9.326474047390883,668073.0
2004-08-23,9.34362074140726,9.405317284338128,9.275068708294514,9.28535158497908,481473.0
2004-08-24,9.312765073408183,9.371034185800594,9.268206213841763,9.268206213841763,343142.0
2004-08-25,9.254498812120314,9.340188456563755,9.227078298020697,9.340188456563755,610371.0
2004-08-26,9.340190325663086,9.374466333734794,9.16881100248086,9.196231522067697,533032.0
2004-08-27,9.233929659074432,9.28877138420397,9.192798903109214,9.23735775995347,341386.0
2004-08-30,9.271634284160854,9.275061668061982,9.15509605976279,9.220219939764084,760331.0
2004-08-31,9.22022084789942,9.42244942715172,9.22022084789942,9.42244942715172,652057.0
2004-09-01,9.29220210201236,9.593830622687316,9.29220210201236,9.562982006762772,875516.0
2004-09-02,9.44644040747242,9.583544362428745,9.44644040747242,9.556123858307846,451745.0
2004-09-03,9.556123374929674,9.562978142025202,9.377887955631778,9.443012546094607,517565.0
2004-09-07,9.432729213101814,9.614392006988796,9.391598461029345,9.576687921119223,588102.0
2004-09-08,9.528701066477597,9.562977049567262,9.501280566876185,9.518418199833118,1206590.0
2004-09-09,9.49443164195589,9.542417187193282,9.425879633600346,9.491003539514743,1132543.0
2004-09-10,9.484147133073057,9.597258007620209,9.467009491232425,9.562982006762772,598084.0
2004-09-13,9.57326605399613,9.72750771820192,9.51499691710272,9.703514586373824,1282283.0
2004-09-14,9.614388022667937,9.65551875769532,9.55611894349748,9.559546325455871,445053.0
2004-09-15,9.55955314231689,9.64867015701282,9.542414785952555,9.580118883083667,14768363.0
2004-09-16,9.562976177538165,9.607535023209078,9.556121411850784,9.56983166040128,700873.0
2004-09-17,9.566408628297836,9.59725652227194,9.55612575791445,9.580118883083667,2411755.0
2004-09-20,9.59725318515651,9.672660636022318,9.580115551927264,9.665805152425133,1105118.0
2004-09-21,9.665802975258591,9.76863018582447,9.652092728328189,9.76863018582447,792034.0
2004-09-22,9.768635075617336,9.802911068688388,9.717221444598762,9.717221444598762,943201.0
2004-09-23,9.734359249826069,9.737786633786758,9.686373005672555,9.710366127749309,462934.0
2004-09-24,9.682942028746028,9.734356358766377,9.628101032958664,9.682942028746028,992127.0
2004-09-27,9.682945354947456,9.700083709900046,9.549269485326883,9.549269485326883,725556.0
2004-09-28,9.59429645011444,9.687814277896084,9.542341296102766,9.687814277896084,658529.0
2004-09-29,9.63932694801264,9.649717982764756,9.50770838235242,9.576981464219894,990262.0
2004-09-30,9.542344923286157,9.611618005153632,9.528490451856651,9.576981464219894,1100949.0
2004-10-01,9.590832290033877,9.712059774861638,9.563123357707438,9.687814277896084,1065297.0
2004-10-04,9.708595118409308,9.791722629653002,9.628931042090892,9.628931042090892,883853.0
2004-10-05,9.660110100470703,9.795192117951782,9.646255627488038,9.729383190104096,895920.0
2004-10-06,9.774404698231528,9.805577061895873,9.69820405708844,9.732840580386284,723142.0
2004-10-07,9.72244989532636,9.774405044473344,9.68088650072839,9.70859543046037,1013189.0
2004-10-08,9.694744145377488,9.764016492428102,9.66703520655724,9.684353112139933,814193.0
2004-10-12,9.653179055639782,9.732843152751796,9.653179055639782,9.673961120055052,1238842.0
2004-10-13,9.732840102057017,9.764012464189369,9.608149204088503,9.656640189378429,2003341.0
2004-10-14,9.67049534295854,9.677422212940083,9.594295424843908,9.608149889526606,944298.0
2004-10-15,9.628932402386845,9.66010549527695,9.54580487939958,9.646251028899025,895920.0
2004-10-18,9.663573419135856,9.680892053692032,9.583909294561522,9.587373456304777,1163478.0
2004-10-19,9.608154568476246,9.670500052268997,9.500781508997646,9.576981464219894,1215366.0
2004-10-20,9.604684849600195,9.61161244366647,9.51116631566295,9.525021503795498,764828.0
2004-10-21,9.559658878910133,9.573513343561135,9.47306720658205,9.47306720658205,508021.0
2004-10-22,9.47306720658205,9.552731284224828,9.455749306948192,9.47306720658205,577132.0
2004-10-25,9.476532198335864,9.559660449337107,9.44535982893012,9.507705292461331,860158.0
2004-10-26,9.576975922774176,9.601221414926828,9.507702880989578,9.525021503795498,685186.0
2004-10-27,9.500777974882189,9.518095876547136,9.369159458181644,9.441895949669863,883853.0
2004-10-28,9.46614384300573,9.48692591004,9.344916326505604,9.40379764190292,1173132.0
2004-10-29,9.438434909291594,9.639326548492969,9.400335657979522,9.570053469496642,4839525.0
2004-11-01,9.570049183858682,9.608149867548446,9.441894842297192,9.47306720658205,756820.0
2004-11-02,9.473070720089886,9.642789243271627,9.45921625030034,9.597761672915691,738281.0
2004-11-03,9.628935913260522,9.642790384690027,9.542344923286157,9.576981464219894,952306.0
2004-11-04,9.576977496525094,9.59429612217692,9.421113489256944,9.434967954946613,1097219.0
2004-11-05,9.490385611910805,9.490385611910805,9.393403636872378,9.44535805929451,815839.0
2004-11-08,9.438437252068026,9.438437252068026,9.351846244189256,9.414192465593272,862791.0
2004-11-09,9.421114330627995,9.52502391965983,9.36915989847194,9.507705292461331,1100620.0
2004-11-10,9.507708547163537,9.622009206698207,9.459217533959729,9.535418215222832,406768.0
2004-11-11,9.576980931427675,9.656645043615349,9.525026485277408,9.594299563291043,409949.0
2004-11-12,9.62893053727022,9.67049465307276,9.61507607357589,9.656640189378429,573950.0
2004-11-15,9.68781618100587,9.746698217306312,9.628934144705427,9.698207213849455,1090637.0
2004-11-16,9.725912861219824,9.798649341797436,9.64624951090315,9.784794877599737,813974.0
2004-11-17,9.812504444180412,9.926804316343135,9.79518582054633,9.857531271245962,912704.0
2004-11-18,9.85406809215478,9.933732168556054,9.79518607476594,9.906022514966278,1374760.0
2004-11-19,9.92334406961876,9.97529850777348,9.874853067415742,9.96837163587008,845458.0
2004-11-22,9.975296601084857,10.05496068578551,9.944123509318596,9.95797869991671,891093.0
2004-11-23,9.97183776224099,10.05496532054838,9.954519853090282,10.03071981290539,1032935.0
2004-11-24,10.009934323208704,10.04457085439985,9.96490676018824,10.006470887505516,936619.0
2004-11-25,10.003005781493057,10.04456917715029,9.971832691210404,10.034178147056076,516906.0
2004-11-26,10.041108590770468,10.044572026877931,10.01339892775122,10.044572026877931,445163.0
2004-11-29,10.016859813969017,10.131159690628214,10.016859813969017,10.131159690628214,1145817.0
2004-11-30,10.106912953812556,10.22467697568861,10.079204027978014,10.176185993118413,977098.0
2004-12-01,10.17618566989225,10.17618566989225,10.020321698764528,10.09652160474893,1684882.0
2004-12-02,10.093063445503834,10.106917915222162,10.037644841910677,10.061891069817577,601046.0
2004-12-03,10.044571141254956,10.044571141254956,9.87485264087532,9.940661544714052,883085.0
2004-12-06,9.9233425534617,9.975296983678463,9.912951522474412,9.954515646423577,875516.0
2004-12-07,9.954518051106096,10.006472493873336,9.888708413862387,9.926808386873018,1153166.0
2004-12-08,9.923339532589296,9.975293946990044,9.89216644911716,9.964902919166,882756.0
2004-12-09,9.992616933181823,10.009934837306949,9.923343867241757,9.978761740217976,957462.0
2004-12-10,10.041108689307697,10.058426594734811,9.96144458501532,9.96144458501532,869921.0
2004-12-13,10.009932507929474,10.06188765765412,9.9406594581097,10.048033192634083,1439593.0
2004-12-14,10.027253835952484,10.29741778847458,10.027253835952484,10.293954352465782,1130129.0
2004-12-15,10.304339982694566,10.408249530957525,10.304339982694566,10.342439932975152,1804784.0
2004-12-16,10.325126112662003,10.456744645095988,10.325126112662003,10.432499145034985,1280199.0
2004-12-17,10.39093452416145,10.49830754395796,10.366689026940293,10.49830754395796,1718121.0
2004-12-20,10.512167622087496,10.512167622087496,10.384012472052827,10.446357966086964,565174.0
2004-12-21,10.46020471895049,10.480986050369651,10.373613059945928,10.47752261591971,1497734.0
2004-12-22,10.45328078334097,10.46020837938459,10.32858985231382,10.377080850459906,584811.0
2004-12-23,10.363224041665196,10.40478743437699,10.325123359113242,10.338977823350506,524476.0
2004-12-24,10.356303138325451,10.404794156845396,10.356303138325451,10.401330719728271,190878.0
2004-12-29,10.485268290728516,10.485268290728516,10.28591563146882,10.331381552420751,627265.0
2004-12-30,10.289404981498835,10.44329160225927,10.285907774509338,10.408317337005249,409510.0
2004-12-31,10.401319920831112,10.446786528915489,10.369843601223614,10.42230462176024,151276.0
2005-01-04,10.439795920679884,10.579693011943242,10.37684252232598,10.56920065691984,1008801.0
2005-01-05,10.544716850233463,10.597178615952908,10.404820515816498,10.404820515816498,1098536.0
2005-01-06,10.422307283198723,10.474768317131788,10.324379629570936,10.404820515816498,1464166.0
2005-01-07,10.457277785229582,10.593676863425014,10.334868262261104,10.579687308198062,1268022.0
2005-01-10,10.579691687439036,10.621660370491943,10.49575358954679,10.583188894746838,1169951.0
2005-01-11,10.537720960938652,10.63215139422902,10.537720960938652,10.597177132573837,1083397.0
2005-01-12,10.57969348544135,10.69161145617557,10.534226855567228,10.667128805500893,1584397.0
2005-01-13,10.649637094065543,10.712590466034236,10.621657248467969,10.660129444691362,1010118.0
2005-01-14,10.667126903628198,10.688111610872756,10.492256294687294,10.492256294687294,1144500.0
2005-01-17,10.50275052791086,10.527232446815391,10.422309623601723,10.471273461410794,468968.0
2005-01-18,10.509743794653234,10.544717331012285,10.439794526575891,10.492256294687294,1772642.0
2005-01-19,10.443294334601768,10.492258172410835,10.411817268101702,10.471273461410794,788304.0
2005-01-20,10.474769148871756,10.502749003405972,10.411815756796043,10.467774734078036,558263.0
2005-01-21,10.46427701699385,10.534224820456313,10.425804810356489,10.534224820456313,1086908.0
2005-01-24,10.544715083314866,10.544715083314866,10.478264500253497,10.527228318862798,869153.0
2005-01-25,10.527230562832758,10.555209684634562,10.474768794721356,10.492256294687294,984009.0
2005-01-26,10.485264107611991,10.646145932844275,10.485264107611991,10.614668863093623,1635188.0
2005-01-27,10.60417501994028,10.614667375052935,10.460780719711504,10.47477028259954,1748947.0
2005-01-28,10.474771958287336,10.527233742243125,10.415316489448504,10.425808114453028,1370592.0
2005-01-31,10.43979138467705,10.457278879380054,10.2859055292933,10.42230462176024,1411400.0
2005-02-01,10.411814028801166,10.54821314429216,10.390830056116156,10.436296671875258,1645061.0
2005-02-02,10.436295112412337,10.48525819588517,10.366345864031432,10.43979158692,1174448.0
2005-02-03,10.439796009486193,10.481765429936818,10.432801593935435,10.47477028259954,639441.0
2005-02-04,10.47476821184589,10.509743209831566,10.443291884516986,10.478266150716289,1314425.0
2005-02-07,10.488759148404332,10.492256355703292,10.38733355065674,10.38733355065674,1060580.0
2005-02-08,10.415313343839124,10.492256294687294,10.390831429315943,10.492256294687294,1195511.0
2005-02-09,10.492251350106535,10.527225601770024,10.457277098443049,10.513235315675772,1864022.0
2005-02-10,10.527228318862798,10.56919699261952,10.50974155441073,10.527228318862798,993004.0
2005-02-11,10.523733568693189,10.544717544576326,10.502748861023624,10.520235629557307,566381.0
2005-02-14,10.527233533946198,10.632156367995082,10.474771751028443,10.614668863093623,863558.0
2005-02-15,10.614661562158505,10.646138610258737,10.579687308198062,10.579687308198062,736087.0
2005-02-16,10.59368414992652,10.646145932844275,10.548217515326677,10.614668863093623,664453.0
2005-02-17,10.632151299531456,10.71958658699752,10.59717703818778,10.670622767473624,1858647.0
2005-02-18,10.614669346778555,10.751068525006856,10.614669346778555,10.733581751095189,656225.0
2005-02-21,10.737078959520188,10.786042804616844,10.684617905998534,10.733581751095189,284672.0
2005-02-22,10.73007727951614,10.74406756827361,10.551709513399803,10.565699070371064,786330.0
2005-02-23,10.632153208876574,10.656634391248632,10.534224820456313,10.534224820456313,842386.0
2005-02-24,10.492257785049476,10.54471882882624,10.467775867048784,10.47477028259954,1313109.0
2005-02-25,10.499252200600235,10.53772441327548,10.47477028259954,10.47477028259954,877819.0
2005-02-28,10.4922567616291,10.523733823896782,10.394329099178249,10.394329099178249,1299067.0
2005-03-01,10.415310411076687,10.488756133965254,10.408315266702733,10.43979158692,1841205.0
2005-03-02,10.457280085953096,10.60766875246274,10.457280085953096,10.597177132573837,1057508.0
2005-03-03,10.61466728475908,10.68461583039076,10.49575490354253,10.56920065691984,833172.0
2005-03-04,10.551714795857286,10.775549283027136,10.551714795857286,10.705601463153164,1155141.0
2005-03-07,10.719588857853086,10.730080479871107,10.646143113008376,10.646143113008376,737842.0
2005-03-08,10.632153716567077,10.69510710858255,10.597179447272604,10.64264533874762,971723.0
2005-03-09,10.6671225772061,10.684610070079382,10.49574924505023,10.579687308198062,1079009.0
2005-03-10,10.576194269119377,10.576194269119377,10.369846601706747,10.380338955207238,1152399.0
2005-03-11,10.422307283198723,10.492255816300398,10.397825369791777,10.404820515816498,879246.0
2005-03-14,10.422308659876848,10.516739118858744,10.408319097765911,10.46078013862853,745192.0
2005-03-15,10.474767410428834,10.516736819371488,10.432798733272492,10.436296671875258,757369.0
2005-03-16,10.450283187411888,10.492251852345372,10.429298489052094,10.45727759900775,830210.0
2005-03-17,10.46427595481734,10.478265514089822,10.404819779069545,10.432798897614507,624632.0
2005-03-18,10.429299853237517,10.450284554342176,10.334869430052748,10.348858986860453,2552390.0
2005-03-21,10.369843802111513,10.499247752846868,10.369843802111513,10.43979158692,1448040.0
2005-03-22,10.474767928737444,10.492255427257634,10.408317337005249,10.408317337005249,834817.0
2005-03-23,10.39082947752973,10.457280062273714,10.292901106045193,10.296399044453183,1073524.0
2005-03-24,10.3523565030165,10.3803363492557,10.299895480470616,10.303392686830682,3239660.0
2005-03-28,10.313886447491228,10.359353063531762,10.208963656271452,10.341866297554963,514932.0
2005-03-29,10.39310749806853,10.49912379913391,10.248218775103084,10.318896309146671,857196.0
2005-03-30,10.329495548067328,10.393105017760986,10.227012926337624,10.389571363726018,884950.0
2005-03-31,10.495587412098878,10.598070038828135,10.410774535232168,10.537994220238678,1115320.0
2005-04-01,10.594540156471892,10.601608207309138,10.4319823813473,10.442584087896565,731151.0
2005-04-04,10.442580651694836,10.583934967207302,10.329497051402267,10.530927191316746,827577.0
2005-04-05,10.548597736123527,10.566267490262996,10.378972680745663,10.460251183665394,775140.0
2005-04-06,10.460251925764268,10.60160701125612,10.442582909784347,10.60160701125612,1257820.0
2005-04-07,10.516794107843635,10.6228096825494,10.516794107843635,10.60160701125612,913911.0
2005-04-08,10.591002245052405,10.644010017085789,10.57333323417891,10.58393419705526,576254.0
2005-04-11,10.60160701125612,10.60160701125612,10.545065568589878,10.60160701125612,596987.0
2005-04-12,10.566266071178672,10.781832310485289,10.566266071178672,10.591003132121202,1057727.0
2005-04-13,10.60160566634297,10.62280833494649,10.523860822832985,10.54859714630159,978743.0
2005-04-14,10.530929433156231,10.626344041601598,10.513260417235628,10.534463088457729,1079558.0
2005-04-15,10.566264932723282,10.62634075131274,10.52739251820373,10.537994220238678,936619.0
2005-04-18,10.591003894960634,10.608672908586671,10.49912369316178,10.555665128295528,865862.0
2005-04-19,10.601607865758584,10.612209571966291,10.530930317315958,10.54153202352367,904477.0
2005-04-20,10.545062529958834,10.619273706633669,10.506189375060952,10.566265195142424,842825.0
2005-04-21,10.566271712610456,10.566271712610456,10.442586341861018,10.513263907835942,834488.0
2005-04-22,10.47792397992274,10.580405921798798,10.47792397992274,10.495592999779092,449989.0
2005-04-25,10.530931512430818,10.583939310071846,10.47792371478979,10.484991026788183,749361.0
2005-04-26,10.46731858133928,10.5804021910198,10.46731858133928,10.555665128295528,658529.0
2005-04-27,10.530930317315958,10.58040445334316,10.513261299911893,10.54153202352367,969309.0
2005-04-28,10.566265955048104,10.566265955048104,10.477919415426191,10.530927191316746,935851.0
2005-04-29,10.55566598799755,10.566267692801835,10.39664189475944,10.477921138650238,1400321.0
2005-05-02,10.52385843861942,10.65107737907082,10.49558698786466,10.594535216974162,873980.0
2005-05-03,10.566265955048104,10.594536670268004,10.492054773036145,10.530927191316746,468858.0
2005-05-04,10.55920092925644,10.619276766649165,10.530929468510196,10.60160701125612,591064.0
2005-05-05,10.58393722033116,10.66875012345892,10.523862122553236,10.534463088457729,1251787.0
2005-05-06,10.587470363123142,10.686418615169806,10.55919964522782,10.598072067187148,799165.0
2005-05-09,10.6369451222234,10.704088266074193,10.594538303443466,10.697020955886256,924442.0
2005-05-10,10.70055581659099,10.742962640148823,10.679352404812075,10.725292883862004,1047525.0
2005-05-11,10.725292362731157,10.725292362731157,10.647547509203555,10.686419935967354,744424.0
2005-05-12,10.672280489383182,10.718220209199734,10.605136627522858,10.693483152601264,753420.0
2005-05-13,10.64401204400373,10.68641886123621,10.59100426187618,10.64401204400373,817594.0
2005-05-16,10.697017613965455,10.75709342885966,10.62280570428557,10.742958073486822,861145.0
2005-05-17,10.760629934615675,10.810104061238595,10.732358476964691,10.760629934615675,1104350.0
2005-05-18,10.7818301242137,10.919650758745268,10.76769402990185,10.866642993020696,1208455.0
2005-05-19,10.901987271232148,11.01860531009167,10.884318252314802,10.990334584058616,924003.0
2005-05-20,11.025669969491956,11.025669969491956,10.866646619251714,10.95145877694795,732138.0
2005-05-24,10.944390615433194,11.032737160720368,10.884314787178791,10.891382836143494,799494.0
2005-05-25,10.891383495708356,10.937323228815398,10.79596889567833,10.91611982005027,754407.0
2005-05-26,10.88431722549014,10.912588688269317,10.799504315978975,10.912588688269317,849846.0
2005-05-27,10.88431200179128,11.036268730634696,10.848973244837294,10.866642993020696,740475.0
2005-05-30,10.884310768697029,10.933784874945072,10.848972015746604,10.873709068870626,369470.0
2005-05-31,10.83130920334342,10.863113581598627,10.725292883862004,10.725292883862004,1200996.0
2005-06-01,10.714689730306636,10.795968971535364,10.711156075291967,10.771231907606582,1092173.0
2005-06-02,10.7535595124358,10.831305079554127,10.707619790289607,10.714687098583076,666976.0
2005-06-03,10.742961176143126,10.810104318408822,10.707622407798477,10.78890090951942,597646.0
2005-06-06,10.77475970910291,10.923182012043377,10.77475970910291,10.8207001569881,754407.0
2005-06-07,10.84191289000618,10.979734361734744,10.84191289000618,10.926726558401205,609603.0
2005-06-08,10.926719270800229,11.018599451259556,10.90198147440838,10.930252924822126,1037652.0
2005-06-09,10.909053059203018,11.039806433952348,10.848977224286465,10.919654764119242,704932.0
2005-06-10,10.912587797506916,11.078679207991067,10.8913843870066,11.025670681740284,891422.0
2005-06-13,11.039809732614572,11.092817533621185,10.95499680735601,11.085749481760756,719303.0
2005-06-14,11.082206237454436,11.096342328945054,11.004461431319406,11.0751389311218,817923.0
2005-06-15,11.096352018025511,11.16349518387679,10.976199571916938,11.061012497853982,860487.0
2005-06-16,11.025666742181343,11.361384577300225,11.025666742181343,11.361384577300225,1242133.0
2005-06-17,11.46740608790664,11.46740608790664,11.18469663102831,11.237704423126376,2331783.0
2005-06-20,11.301314612757464,11.456805082345545,11.25184047326306,11.414398254542778,614869.0
2005-06-21,11.414394845975137,11.414394845975137,11.223566396087609,11.27304052080804,1087895.0
2005-06-22,11.343718972498367,11.485073309122123,11.308380203489156,11.485073309122123,1271094.0
2005-06-23,11.485074008453944,11.488607663746109,11.400261105550156,11.456803287290388,733454.0
2005-06-24,11.45680339052114,11.605225787086836,11.435599979750863,11.516879228094847,638454.0
2005-06-27,11.520412615484329,11.67236866383993,11.485073844826797,11.50627725510394,946163.0
2005-06-28,11.593674538710143,11.714962342634,11.48665575647059,11.579405517025844,2293059.0
2005-06-29,11.575837815544103,11.575837815544103,11.426011230035355,11.51162684827168,774372.0
2005-06-30,11.54016841441346,11.682860159845204,11.486658636674033,11.500927661936196,1366204.0
2005-07-04,11.629347345909288,11.629347345909288,11.422444667613536,11.43671443555519,606312.0
2005-07-05,11.418877876080916,11.76847152463766,11.418877876080916,11.65075153429717,1156677.0
2005-07-06,11.682856511332984,11.797008677781015,11.65788479191646,11.711394552944991,744644.0
2005-07-07,11.665015578942596,11.89688913822287,11.665015578942596,11.879052308675782,938703.0
2005-07-08,11.93256884389034,11.93256884389034,11.846953953977277,11.88976102573132,955268.0
2005-07-11,11.89689303129089,11.968238133612129,11.861220106927876,11.939700092683632,1457803.0
2005-07-12,11.950401310605306,11.982506418076674,11.854084495381692,11.861219378377973,1504536.0
2005-07-13,11.879060645021427,11.879060645021427,11.739936710382349,11.825551611638335,876393.0
2005-07-14,11.825548358575546,11.82911542744514,11.59367470035929,11.65075153429717,1059373.0
2005-07-15,11.665022491630486,11.772041293118654,11.604378578761024,11.761339338329336,759673.0
2005-07-18,11.761339279173953,11.836252215917389,11.657887547667553,11.70069536660951,475769.0
2005-07-19,11.7649110178051,11.7649110178051,11.597248237749753,11.62935411469821,761208.0
2005-07-20,11.700696702807743,11.861224549362088,11.615081801551757,11.825551611638335,931353.0
2005-07-21,11.82555495443755,11.861227902245185,11.62935411469821,11.62935411469821,586347.0
2005-07-22,11.71139643567262,11.764905458898465,11.593675688889842,11.732799597119998,572744.0
2005-07-25,11.66858419283368,11.73279514562364,11.59367129017795,11.615075189909488,1352491.0
2005-07-26,11.682859885798935,11.87192577229652,11.600812059459784,11.76847403536367,1131226.0
2005-07-27,11.77203784197034,12.157304369414128,11.77203784197034,12.08595852267145,922906.0
2005-07-28,11.98607856251424,12.185846401715224,11.98607856251424,12.1573083522308,573402.0
2005-07-29,11.950407915035294,12.05742674069523,11.88262984793428,11.98251304024966,702848.0
2005-08-02,11.921862195491048,12.18227383207958,11.896891226864817,11.950400232091122,1816961.0
2005-08-03,11.861222640810224,12.0039136223402,11.861222640810224,11.98607752955081,988178.0
2005-08-04,11.87905478406414,11.986073544433856,11.818410894495106,11.943266488128794,986752.0
2005-08-05,11.93970502581096,11.975377964912962,11.843388164876064,11.850523051258504,507033.0
2005-08-08,11.864786953786302,12.018179853917289,11.861219885338077,12.018179853917289,834488.0
2005-08-09,12.01818207855583,12.01818207855583,11.714963290614438,11.78987622032266,1010995.0
2005-08-10,11.772043610120008,11.772043610120008,11.686427954954404,11.725668712373688,1140332.0
2005-08-11,11.747069950145692,11.821982884945053,11.700695062963714,11.718531156123335,511202.0
2005-08-12,11.78987878710223,11.78987878710223,11.62935093900675,11.675725833133354,426514.0
2005-08-15,11.67572078541977,11.697124688287063,11.58653885201238,11.643614931118826,536323.0
2005-08-16,11.643617969513556,11.643617969513556,11.46882112542862,11.504494057381358,791156.0
2005-08-17,11.486652845906406,11.504489678295814,11.418874823478795,11.468816759921667,940787.0
2005-08-18,11.483092060411783,11.493794016419557,11.23338224158073,11.23338224158073,1015822.0
2005-08-19,11.286891429298866,11.479525147258345,11.272622403228736,11.415314156740214,701202.0
2005-08-22,11.433143841547524,11.554431614738682,11.37606702286796,11.468816759921667,553875.0
2005-08-23,11.57227198599484,11.575839055001682,11.468820267152298,11.515195149860851,1015932.0
2005-08-24,11.504492222947912,11.597241234111891,11.458117344163504,11.565136122957174,1519894.0
2005-08-25,11.579406840850895,11.672155865604894,11.525897816816082,11.593675864166514,800920.0
2005-08-26,11.62221480746588,11.62221480746588,11.504494057381358,11.504494057381358,821105.0
2005-08-29,11.504492753785303,11.657885672036365,11.418877876080916,11.65075153429717,840741.0
2005-08-30,11.629349197515284,11.782742136464936,11.511629191289844,11.718531156123335,1114771.0
2005-08-31,11.764907450992313,11.857656490048845,11.700696462967784,11.772042336952843,877381.0
2005-09-01,11.772037074037762,11.911160943627092,11.693556349178484,11.846949984309305,878916.0
2005-09-02,11.739932647820364,11.879056534316115,11.70069265382462,11.821980450833149,530619.0
2005-09-06,11.807713616037104,11.98607752955081,11.772040684053373,11.98607752955081,583056.0
2005-09-07,12.00391088872498,12.00391088872498,11.811277995566492,11.896892863549638,866520.0
2005-09-08,12.03958141461317,12.03958141461317,11.739929809557369,11.74349687731147,906671.0
2005-09-09,11.747066921241972,11.982506872986212,11.747066921241972,11.936132744166468,631762.0
2005-09-12,11.957539328671146,12.003913467888855,11.875491511523752,11.914731512279484,606970.0
2005-09-13,11.982505336665028,11.982505336665028,11.91472731313869,11.950400232091122,407865.0
2005-09-14,11.950407199228842,12.214386057691998,11.943273059121934,12.17514604788864,917092.0
2005-09-15,12.17514220576253,12.489063677935023,12.17514220576253,12.43555391199376,1322543.0
2005-09-16,12.435551958054887,12.813684343537886,12.435551958054887,12.613916572492062,4039483.0
2005-09-19,12.596085351085414,12.842227345224163,12.596085351085414,12.838659529073563,1105447.0
2005-09-20,12.78515001264816,12.806553921870655,12.41058458687438,12.70310219156524,1314096.0
2005-09-21,12.76374337688298,12.927838983995334,12.753041424557845,12.82438727578888,1071550.0
2005-09-22,12.949243976286402,13.02058984173483,12.785149829283958,12.842225924518726,2285161.0
2005-09-23,12.86005732865602,12.927836846444782,12.713799328141656,12.902865130878524,4580962.0
2005-09-26,12.9028688560095,13.195386434299095,12.895734717849214,13.1097722979462,1436302.0
2005-09-27,13.074095458472346,13.302401259655232,13.049125234547551,13.177547154412338,1789097.0
2005-09-28,13.283662941708316,13.283662941708316,13.042665264445398,13.09302301051882,1088992.0
2005-09-29,13.128992511545858,13.179350258875465,12.98511430863149,13.028277016886651,984887.0
2005-09-30,13.039063410592766,13.039063410592766,12.6973503547742,12.769290183141967,1324518.0
2005-10-03,12.841234169479604,12.949143194353132,12.679369879550192,12.941949660758432,691549.0
2005-10-04,12.873605510436937,12.902381145990152,12.679368088905187,12.812456720422093,826590.0
2005-10-05,12.909575804693214,13.067842566660795,12.718935885440038,12.949142495185107,1057947.0
2005-10-06,13.03906523992535,13.03906523992535,12.73332280801502,12.913171651547678,1464166.0
2005-10-07,12.877200378884202,12.949140213988349,12.726127176736863,12.83403617677413,749032.0
2005-10-11,12.913174688406752,12.913174688406752,12.593042858803033,12.711743695440516,1134408.0
2005-10-12,12.85921459229223,12.923960889394548,12.7153349355567,12.769290183141967,758795.0
2005-10-13,12.733326628937842,12.898786952333296,12.251329717141148,12.618222551813613,1156348.0
2005-10-14,12.607429671162604,12.67217598739768,12.391610874902996,12.5678622270348,622767.0
2005-10-17,12.413193092803631,12.905979516586822,12.413193092803631,12.89878598269432,1147681.0
2005-10-18,12.913172197477362,12.967125949675376,12.787277098539256,12.812456720422093,2784186.0
2005-10-19,12.718932453808304,12.80885686295857,12.553470698038668,12.769290183141967,1127935.0
2005-10-20,12.75131239475675,12.75131239475675,12.51750820432762,12.54988061750411,813645.0
2005-10-21,12.463547422609642,12.762097812754783,12.445562840191208,12.664978358267035,929598.0
2005-10-24,12.589444332446492,12.668578468082996,12.456355685899869,12.5678622270348,2263221.0
2005-10-25,12.589441878945223,12.62541179674832,12.463547542943855,12.463547542943855,921919.0
2005-10-26,12.470744806628298,12.621818045919095,12.427580593905704,12.445565933413162,620683.0
2005-10-27,12.499524884955497,12.553479417397462,12.409600413345755,12.553479417397462,674436.0
2005-10-28,12.55347663808848,12.729729526774452,12.44556759709535,12.57146198000016,507363.0
2005-10-31,12.5714583922213,12.68656168765352,12.52110065343101,12.614621845776249,2099329.0
2005-11-01,12.621817271717983,12.808860425931654,12.61462298583246,12.69375636747779,1142964.0
2005-11-02,12.81245772258069,12.985113054642689,12.74051787545168,12.96712696393182,993004.0
2005-11-03,12.96712439246242,13.046259262278056,12.837633295404428,12.985110479606522,1003974.0
2005-11-04,12.913174837690198,13.128992901084244,12.85202603517294,13.128992901084244,576144.0
2005-11-07,13.128990684319335,13.128990684319335,12.772888983035315,12.772888983035315,857086.0
2005-11-08,12.772890425941291,12.772890425941291,12.589444781259392,12.744114786112588,1180701.0
2005-11-09,12.686558511007489,12.790871481395838,12.611021921736016,12.679364980192398,755175.0
2005-11-10,12.66138567908161,12.697356362904973,12.45276188438387,12.57146198000016,702958.0
2005-11-11,12.474337338405457,12.805259344706965,12.474337338405457,12.769290183141967,334914.0
2005-11-14,12.733323151792556,12.834037122071011,12.672174362711983,12.733323151792556,1986886.0
2005-11-15,12.751307448913616,12.855618935700427,12.679367610128033,12.715336776901832,694401.0
2005-11-16,12.75130800866531,12.974321067118964,12.73691943818138,12.909574757798335,743327.0
2005-11-17,12.949143217796744,13.039067656227193,12.801667500027987,12.81605456724344,823957.0
2005-11-18,12.816047601374803,12.909569508396556,12.79446550704383,12.82324263631009,469845.0
2005-11-21,12.841231755937908,12.916767607580743,12.794470033265702,12.859216339163536,631872.0
2005-11-22,12.866407918082052,12.988705473830391,12.808856658402036,12.931154214150377,1186076.0
2005-11-23,12.941948961978811,13.003097757327769,12.841233476137957,12.949142495185107,2223400.0
2005-11-24,13.236900094996564,13.48868877552511,13.218915511795515,13.45271810388505,1815645.0
2005-11-25,13.524653657039565,13.614579555030357,13.218911323773318,13.236895901276478,1125412.0
2005-11-28,13.301640459425924,13.305237976961534,13.146969783956592,13.215313585708422,1387815.0
2005-11-29,13.27287282117934,13.290857409203849,13.179350856118182,13.218919057105818,838876.0
2005-11-30,13.179346775936503,13.229704509957948,12.967124789329164,13.0174825233506,1133530.0
2005-12-01,13.021081207923537,13.111005633497207,12.859216940843323,13.039065791990666,1069136.0
2005-12-02,12.967124723414557,13.405957263506652,12.877200306350367,13.14697355754293,1864461.0
2005-12-05,13.078632612067388,13.334018826227656,13.057050508872091,13.190139141751052,633079.0
2005-12-06,13.254877755047774,13.262071283523351,13.114595670969544,13.204520045244378,1027670.0
2005-12-07,13.204525547765847,13.251285760198536,13.128988198964633,13.182943448108356,942542.0
2005-12-08,13.280066311892634,13.280066311892634,13.07863531410509,13.164963744721677,724459.0
2005-12-09,13.128985388333868,13.28725358352774,13.103807280948756,13.168552060822966,553656.0
2005-12-12,13.168559759171789,13.233306082134227,13.146977651517645,13.164963744721677,1328138.0
2005-12-13,13.182946568595186,13.308841677984775,13.182946568595186,13.258483935276573,871896.0
2005-12-14,13.39517312542611,13.39517312542611,13.182951030383377,13.24050232574588,675204.0
2005-12-15,13.265672930220695,13.272866460935749,13.139777863900235,13.139777863900235,854782.0
2005-12-16,13.218912159034,13.51026745080252,13.19373254474856,13.51026745080252,2149023.0
2005-12-19,13.632571635075546,13.632571635075546,13.334021162221475,13.47070733799179,784245.0
2005-12-20,13.53545096076606,13.55343554658182,13.4383329931704,13.506675322413203,720400.0
2005-12-21,13.524657584345729,13.632568091174868,13.40236001343132,13.4059575320716,854234.0
2005-12-22,13.452719320351774,13.452719320351774,13.21891670712056,13.233303772887169,614539.0
2005-12-23,13.244086948688546,13.33760884150724,13.182938192449845,13.283653613873916,387131.0
2005-12-28,13.394283008803136,13.394283008803136,13.111382231090923,13.165785292790549,991907.0
2005-12-29,13.165782336929148,13.361637261286493,13.107751810368764,13.296353298349269,569672.0
2005-12-30,13.292729718583768,13.310864073729114,13.147651841874437,13.292729718583768,292460.0
2006-01-03,13.361636863128572,13.474071953596932,13.165781944607422,13.42329486492647,945943.0
2006-01-04,13.40515872653673,13.419667114694573,13.212931310637703,13.347128209450538,875845.0
2006-01-05,13.365267784982157,13.365267784982157,13.23832427170002,13.28910137345824,958120.0
2006-01-06,13.31086535815814,13.31086535815814,13.20568517750182,13.209311138216808,1130239.0
2006-01-09,13.256459673279531,13.26008715146792,13.02796345619679,13.02796345619679,880562.0
2006-01-10,13.056976423405851,13.056976423405851,12.846614598854122,13.020707719017738,1705725.0
2006-01-11,13.09324900904528,13.09324900904528,12.995320757528768,13.056978780336951,1314755.0
2006-01-12,13.10050244767762,13.10050244767762,13.01345511299628,13.056978780336951,1095574.0
2006-01-13,13.056975917229009,13.060603394636408,12.94454081310236,12.962675164593405,1158322.0
2006-01-16,12.926405426380576,12.984435953613652,12.875628335608424,12.966301603574925,1052242.0
2006-01-17,12.919156660816538,12.984440648113836,12.795840607531929,12.8139749641271,1160955.0
2006-01-18,12.712412664863528,12.74868135499866,12.592723407204453,12.63624704958456,1678081.0
2006-01-19,12.636250887378004,12.672519588528411,12.512934875029988,12.603608145678898,1136273.0
2006-01-20,12.654389350403989,12.741435931003734,12.607239720031089,12.708793937583014,2009375.0
2006-01-23,12.730551099639396,12.915525121405592,12.697909116254252,12.89376329322452,841838.0
2006-01-24,12.930034833639947,13.020708115141783,12.87925621751492,12.93366079352525,731370.0
2006-01-25,12.980811594031865,13.020707776143038,12.824852825378075,12.95542228663037,3264782.0
2006-01-26,12.966304814135317,12.973558252392248,12.821226942357338,12.850242213158287,1100181.0
2006-01-27,12.83936024054476,12.944540386389384,12.78495567009208,12.89376329322452,353783.0
2006-01-30,12.93366079352525,13.0497233830896,12.893764610375367,12.93366079352525,1068588.0
2006-01-31,12.966304330935357,13.031589826134498,12.839362336190147,12.846615774176772,1651314.0
2006-02-01,12.85749854439453,12.911901613800165,12.687032102711402,12.708793937583014,2332222.0
2006-02-02,12.694276731334694,12.781323251520169,12.658007284683563,12.72691946098656,1767486.0
2006-02-03,12.748681113764178,12.774070410596297,12.556454479472215,12.734174245093604,787536.0
2006-02-06,12.694283723508178,12.817600517155412,12.639879903008246,12.705164639385478,840521.0
2006-02-07,12.74868931592002,12.74868931592002,12.516565607897157,12.570970194845245,1444749.0
2006-02-08,12.621747303405662,12.639881659797233,12.429519027666911,12.570970194845245,1153715.0
2006-02-09,12.676149240740964,12.766821768061122,12.505682825207565,12.538325572507548,1330661.0
2006-02-10,12.581849192198115,12.72692706548852,12.50568353638664,12.66526904522876,966786.0
2006-02-13,12.694281416327811,12.730550876364669,12.53832342116714,12.603608145678898,810902.0
2006-02-14,12.676148111154168,12.763194670644058,12.574593918230384,12.69428246322491,1735673.0
2006-02-15,12.748690350178244,12.832110217675089,12.60724068929796,12.7233025527251,1199679.0
2006-02-16,12.76682054446072,12.76682054446072,12.639878563046947,12.697909855278432,920602.0
2006-02-17,12.76682060156162,12.784956471364428,12.66164044912504,12.679774801154831,604337.0
2006-02-20,12.607233179960142,12.8647453097705,12.607233179960142,12.7849529684829,392287.0
2006-02-21,12.788585561376632,12.806721435618568,12.694285541744144,12.708793937583014,750348.0
2006-02-22,12.658013142157548,12.766820773575311,12.658013142157548,12.766820773575311,1359951.0
2006-02-23,12.716045889288823,12.80309245970721,12.705164973125704,12.730553524544122,836682.0
2006-02-24,12.730551869338184,12.784956443080208,12.69790988397948,12.712417517348513,1742694.0
2006-02-27,12.701540336394888,12.803094558717934,12.694286138134643,12.777706762023904,963385.0
2006-02-28,12.759564599552752,12.799460773108118,12.658010427271336,12.690653165027376,1580338.0
2006-03-01,12.658016423188778,12.690659176407213,12.60361259337811,12.639882066214128,910949.0
2006-03-02,12.650760686465183,12.694283590632237,12.560086641398977,12.585475950771311,1050048.0
2006-03-03,12.58547248377438,12.6833999397818,12.454902289469029,12.48391755092072,1138138.0
2006-03-06,12.42225546711274,12.45852490923052,12.335208957807277,12.407747083156766,1430378.0
2006-03-07,12.367861732020357,12.574596885285228,12.331592260434348,12.447654114177553,792144.0
2006-03-08,12.491175733616698,12.494803211621033,12.375113891870056,12.422264275946905,880452.0
2006-03-09,12.480292423166205,12.549203863425792,12.331587870269846,12.425887855712404,1616759.0
2006-03-10,12.440392314288202,12.60723193340958,12.422257969019997,12.494796867865272,539834.0
2006-03-13,12.44402556362016,12.636253051742832,12.44402556362016,12.585475950771311,473904.0
2006-03-14,12.62174510336939,12.781329840236149,12.563713807035487,12.668895484210276,1017687.0
2006-03-15,12.74506046151019,12.839361218217874,12.676148253318187,12.766820773575311,654690.0
2006-03-16,12.737804503606757,12.864747995078137,12.730551066822736,12.832105252890674,684857.0
2006-03-17,12.90827565317049,12.911901613800165,12.70153973966358,12.708793937583014,1387266.0
2006-03-20,12.73055536886082,12.86475234246542,12.625374428857064,12.639882066214128,707565.0
2006-03-21,12.647131101253509,12.70878910401472,12.603607448063755,12.63262346981906,1711101.0
2006-03-22,12.632622194158849,12.636248911929629,12.516559636630609,12.574590915394726,953732.0
2006-03-23,12.560084702527648,12.585474007980697,12.440396165379358,12.476665626029693,1474478.0
2006-03-24,12.50205518426356,12.58547502639832,12.425889538400464,12.55283228150562,758466.0
2006-03-27,12.549209253300244,12.560089412577604,12.422266472863598,12.480297783443245,2931842.0
2006-03-28,12.47666680427337,12.48029428190149,12.342469863082783,12.34972405945249,941665.0
2006-03-29,12.441257482647083,12.46688689483773,12.331416816364545,12.448580500167049,2580144.0
2006-03-30,12.430277483125735,12.481536324594504,12.3643733678211,12.39000278855548,930914.0
2006-03-31,12.389997759754491,12.422950187075418,12.302125386318114,12.327754796650137,1757943.0
2006-04-03,12.309447130869346,12.448578310587664,12.309447130869346,12.375351212612545,1563225.0
2006-04-04,12.375349734667696,12.408301388560984,12.192282011593036,12.272832116180254,880343.0
2006-04-05,12.283818541016776,12.302125700914148,12.192285039788253,12.269173272750546,873761.0
2006-04-06,12.210591899726152,12.389997772230975,12.210591899726152,12.338738951515312,1009021.0
2006-04-07,12.320431565729011,12.353383992477752,12.25086635292978,12.309448189565517,593258.0
2006-04-10,12.30945083883497,12.518147288234898,12.269175386556302,12.485195620480305,1028547.0
2006-04-11,12.499838430658578,12.52180594947522,12.228898293087708,12.338738951515312,1146914.0
2006-04-12,12.400981321399446,12.463224281588674,12.302124810152666,12.324093094004407,1326054.0
2006-04-13,12.375351212612545,12.448578310587664,12.272833581881786,12.375351212612545,718535.0
2006-04-17,12.379016005296307,12.430274835848472,12.31677303018493,12.41929069128926,782380.0
2006-04-18,12.41196982679338,12.49618110563675,12.320436294364034,12.49251997884376,923016.0
2006-04-19,12.562082398924362,12.78908598485243,12.562082398924362,12.715858107288929,1700789.0
2006-04-20,12.704876427997338,12.72684471759374,12.47787281173121,12.503502227564924,1613029.0
2006-04-21,12.521814716449931,12.558428294893623,12.408312853100483,12.466894731827717,1778018.0
2006-04-24,12.463223576965486,12.466884702038438,12.331414647393066,12.375351212612545,766035.0
2006-04-25,12.375352276976914,12.430272222138736,12.28381801359244,12.309448189565517,922906.0
2006-04-26,12.3314174744521,12.419289858950366,12.313111078804464,12.353385762098217,1466908.0
2006-04-27,12.35704711022365,12.35704711022365,12.100752970030763,12.199609500129794,852150.0
2006-04-28,12.228905903811702,12.247213074652915,12.089774622982093,12.089774622982093,2566980.0
2006-05-01,12.21059262809167,12.21059262809167,11.957959634898817,11.972604903678867,2157141.0
2006-05-02,11.935991064369212,11.935991064369212,11.8591028305408,11.888393367403204,1824092.0
2006-05-03,11.917688548234027,12.009222852247962,11.88473687294506,11.965286263747446,1184431.0
2006-05-04,11.990910248333986,11.99823249857207,11.873746583664332,11.895714866550648,1339327.0
2006-05-05,11.932330084041467,12.060477141982163,11.914022923715008,12.01654057006756,1009569.0
2006-05-08,12.053157998826542,12.152014551323276,11.935995046205338,12.082449311546627,1138357.0
2006-05-09,12.104415870658253,12.148351684315188,11.833475671805193,11.862766214243148,1124425.0
2006-05-10,11.870089600355923,11.935993705924648,11.774894185356208,11.848121309804254,686503.0
2006-05-11,11.848119325543308,11.903039276638488,11.5515505171087,11.59914745055098,1263086.0
2006-05-12,11.573517937337288,11.935990813160783,11.53324249239147,11.837134295723065,1085262.0
2006-05-15,11.716314414279784,12.1007557116711,11.716314414279784,12.082449311546627,1907244.0
2006-05-16,12.126385131497186,12.269177503944476,12.034851598702067,12.082449311546627,1654057.0
2006-05-17,11.983591082424663,11.990914101101716,11.81883044001058,11.906702833703845,1431914.0
2006-05-18,11.917684926319035,12.07512329915008,11.83347443409624,11.954299249666256,1028986.0
2006-05-19,11.954298224472812,12.104413566543371,11.815167025247185,11.888393367403204,622657.0
2006-05-23,11.804183550645469,11.804183550645469,11.599148235522469,11.624778415999062,1629484.0
2006-05-24,11.566198793430011,11.56985992016524,11.265968015068728,11.32821099999939,3623281.0
2006-05-25,11.430725417893443,11.87741033133139,11.430725417893443,11.851780153233964,2890924.0
2006-05-26,11.917683201616695,12.012878589936127,11.822488579383338,11.939651486011346,1143513.0
2006-05-29,12.045830813132998,12.049491938441598,11.899376607756324,11.932329033791897,378794.0
2006-05-30,12.082450006509704,12.430277757572188,12.082450006509704,12.24721068145223,1489178.0
2006-05-31,12.357043146657686,12.616999095533108,12.214250852363676,12.265509663960808,2127632.0
2006-06-01,12.2655131624566,12.52913031132742,12.243544875195822,12.50716202406664,905244.0
2006-06-02,12.499837451027018,12.649952009868109,12.430271476315696,12.631645617941258,1553242.0
2006-06-05,12.649952568561742,12.653614459977671,12.40464261582584,12.463224451533936,1008033.0
2006-06-06,12.320435696209008,12.448583554692188,12.17032031194804,12.228902168223598,1161723.0
2006-06-07,12.269175430850918,12.276498449315184,11.921347758566547,11.943316047873088,1601730.0
2006-06-08,11.899383545124635,12.13737138456616,11.862769972434672,12.078789515044912,1576279.0
2006-06-09,12.097087584343528,12.265509279152171,11.954295294529372,11.987246948901747,1248605.0
2006-06-12,11.97992715502583,12.075122551225409,11.85910311302576,11.972604903678867,1361816.0
2006-06-13,11.972606410128964,12.049494655463306,11.712650366794106,11.760248070882865,1396262.0
2006-06-14,11.661388809787114,11.877408990741564,11.661388809787114,11.694341235547808,1280309.0
2006-06-15,11.73096223740473,11.767575811698274,11.650412067524316,11.687026407904405,933986.0
2006-06-16,11.68702531680442,11.848124109351978,11.68702531680442,11.763913585816612,3031230.0
2006-06-19,11.734615885836671,11.767568311524276,11.591823573362506,11.67237292581746,712282.0
2006-06-20,11.80418229938362,11.80418229938362,11.588163629065532,11.712648795704434,642623.0
2006-06-21,11.712647991806994,11.844456932857558,11.65406692119437,11.679696331108913,643171.0
2006-06-22,11.789538010719667,11.789538010719667,11.53690499862666,11.551551034588568,790827.0
2006-06-23,11.588157195709822,11.734610567073291,11.55520478495804,11.701658922407226,524695.0
2006-06-26,11.70167023821942,11.84080073081887,11.628443098682324,11.800526799985851,797958.0
2006-06-27,11.826157460712569,11.826157460712569,11.58817036600686,11.613799026493917,917421.0
2006-06-28,11.687769923067613,11.739551147444212,11.595303561522783,11.724756622464277,800810.0
2006-06-29,11.72474864799515,11.80242043173237,11.598994110355903,11.780228272409412,1282503.0
2006-06-30,11.880092215469586,11.928174969371616,11.765433757491818,11.780228272409412,1073195.0
2006-07-04,11.76174115729889,11.98366053894447,11.746946635041652,11.98366053894447,274799.0
2006-07-05,11.983658871545972,11.983658871545972,11.8357128956652,11.891192539883816,611358.0
2006-07-06,11.839415158425837,11.928183082199094,11.724756622464277,11.724756622464277,1378161.0
2006-07-07,11.724751798582565,12.046535099660112,11.724751798582565,12.020644498123913,894494.0
2006-07-10,11.983657513717288,12.201878403182931,11.972561431352146,12.053932444065424,626606.0
2006-07-11,12.131604534971345,12.190783384360408,12.03174056520563,12.142700617600124,952196.0
2006-07-12,12.20188107624506,12.249963852396386,12.087222565211462,12.175990469685653,887473.0
2006-07-13,12.175989155080869,12.175989155080869,11.983658845134364,12.013248659360029,917421.0
2006-07-14,12.057633047482168,12.105715821742496,11.920783146132168,11.976262794036575,313961.0
2006-07-17,11.880100145637874,11.983662593083857,11.8357165712583,11.85420953377638,886705.0
2006-07-18,11.854208836805414,11.979963450994234,11.835715875374635,11.942976754239076,1046648.0
2006-07-19,11.909685397661416,12.238866371447315,11.891192441040069,12.172290644159697,964592.0
2006-07-20,12.187089147857243,12.37572108174188,12.113116523298842,12.26845942181831,1351285.0
2006-07-21,12.390508420234251,12.61242848687812,12.37201546829386,12.560646518879988,1181579.0
2006-07-24,12.76037770409023,12.76037770409023,12.394210041730998,12.50517010357482,856099.0
2006-07-25,12.519960997802064,12.545851594011438,12.379411936395009,12.397905661626377,928501.0
2006-07-26,12.390510287770596,12.723389664015818,12.390510287770596,12.682704544500211,967006.0
2006-07-27,12.797366228134113,12.83065370973952,12.564350761322226,12.649419457774718,1156567.0
2006-07-28,12.741887632614231,12.886135203948614,12.52736510736465,12.83805242220596,995857.0
2006-07-31,12.9083256583588,13.085861474970418,12.85284600587774,12.85284600587774,1141099.0
2006-08-01,12.92681762712374,13.056270647836747,12.808459916277492,13.056270647836747,1418092.0
2006-08-02,13.030380318408858,13.167229433230428,12.96380381839828,13.074763103962471,1249483.0
2006-08-03,13.000790229035877,13.130244023642302,12.982297272031197,13.056270647836747,1034032.0
2006-08-04,13.056271067811483,13.089559320162772,12.852844664749403,12.893529790583134,428159.0
2006-08-08,12.908327186542934,13.011889629511286,12.782573344291087,12.908327186542934,538408.0
2006-08-09,12.904620296762188,13.078457582967603,12.852839109193445,12.93051089054656,1325176.0
2006-08-10,12.945305659808955,13.11914294943596,12.852839362172368,13.041470392660932,718535.0
2006-08-11,12.982295603403855,13.130242335999222,12.934213611814348,12.963802648776095,543125.0
2006-08-14,12.926817768922785,12.971201330556926,12.70119920240898,12.956406810012211,843593.0
2006-08-15,12.94531392039278,13.056274012697726,12.882437386036283,13.037781050927045,584811.0
2006-08-16,13.019286065888288,13.126547716700486,12.85284709434985,12.904628314088988,2399029.0
2006-08-17,12.86024474312412,12.945313447613511,12.76038074108619,12.904628314088988,1445188.0
2006-08-18,12.919419893354045,12.967501887920978,12.875035561269655,12.91202224670886,497380.0
2006-08-21,12.908320873025463,13.037774637313095,12.908320873025463,12.974897359993925,1200776.0
2006-08-22,13.019280414532323,13.056267868454723,12.960103119493525,13.048870996784844,514383.0
2006-08-23,13.111754445797006,13.111754445797006,13.011889666218302,13.037781050927045,1393958.0
2006-08-24,13.000792707349818,13.04887626207225,12.926820091336433,12.945313051866387,911607.0
2006-08-25,13.000797390789666,13.011893480662346,12.919427870808963,12.92312553557474,731480.0
2006-08-28,12.908324075963089,13.244902708396896,12.908324075963089,13.207916793872531,1148559.0
2006-08-29,13.22271118701483,13.248602566677164,13.130244848396478,13.170929975477074,787317.0
2006-08-30,13.196819767644184,13.496412499299014,13.174629146583566,13.444631287917067,2097574.0
2006-08-31,13.444639786584176,13.474228847822516,13.270801536653606,13.292993719529337,1508924.0
2006-09-01,13.333673427608248,13.333673427608248,13.182028970262948,13.23011098166822,613991.0
2006-09-05,13.255998640881218,13.255998640881218,13.004489472070778,13.085859721324317,767900.0
2006-09-06,13.085863024172568,13.085863024172568,12.849149089928796,12.908327186542934,1345251.0
2006-09-07,12.782572346057211,12.889833218214182,12.623529482566282,12.8491480864958,871896.0
2006-09-08,12.91202469962192,12.978600436502608,12.81585914443264,12.937915306958494,536214.0
2006-09-11,12.90462325622572,12.908321692216488,12.6531141309877,12.815855375194255,941665.0
2006-09-12,12.819555126220935,13.05626896970154,12.786266879218983,12.963802648776095,1667989.0
2006-09-13,12.960111047451532,13.178331277494678,12.893534518336914,13.17463361329105,1271752.0
2006-09-14,13.24120838227857,13.263400558294228,13.115453750048118,13.130249049987697,1055424.0
2006-09-15,13.182024486426783,13.315175936231752,13.148736237028858,13.304079853099116,3617138.0
2006-09-18,13.315180952017643,13.407647314430289,13.115452928179916,13.182029452054934,1102704.0
2006-09-19,13.163528054541974,13.252295148376772,13.019279011907638,13.096951573326129,757698.0
2006-09-20,13.167231437831866,13.28558916216294,13.130245519608591,13.233807947978155,978634.0
2006-09-21,13.130244673388589,13.285588305931334,13.067367378231744,13.08955954685027,811561.0
2006-09-22,13.111757273487685,13.111757273487685,12.982303417600331,13.10435884895408,1567284.0
2006-09-25,13.111749270339477,13.315174865095493,13.100653188099454,13.281886618375433,1261769.0
2006-09-26,13.281890316512373,13.374356662400624,13.15613571463546,13.163534136713194,729176.0
2006-09-27,13.215783380918458,13.249373653780289,13.047833578439072,13.14113885072431,1374541.0
2006-09-28,13.193390208205985,13.305357787319007,13.13367520723225,13.24191001309823,1087785.0
2006-09-29,13.193386167864364,13.26056669475882,13.085152176058855,13.118741658591418,1772094.0
2006-10-02,13.1187480182167,13.335217668595869,13.06649777349369,13.335217668595869,1175984.0
2006-10-03,13.25310534398791,13.402394409770606,13.25310534398791,13.305357922658697,2027585.0
2006-10-04,13.30536017880951,13.361342416598392,13.152338313794337,13.249376379190531,1176971.0
2006-10-05,13.34267823231877,13.379999714560444,13.029172158901837,13.081423171137992,829332.0
2006-10-06,13.066497604333682,13.066497604333682,12.939602034879757,12.973192314175808,658529.0
2006-10-10,12.969458944966645,13.055300245283885,12.78284837321698,12.831366622086293,969529.0
2006-10-11,12.87615378576309,12.89854730448615,12.641024181915988,12.670881686270064,1034581.0
2006-10-12,12.76418474673109,12.876151539902107,12.67461146837725,12.779113496304252,1022075.0
2006-10-13,12.726863570805223,12.857491108870642,12.689541305512977,12.84256235893672,805308.0
2006-10-16,12.932137714231002,12.973192761758725,12.745527127477075,12.943334474382649,651399.0
2006-10-17,12.939602022148662,13.010513792706067,12.801509693065253,12.850028725029023,1221071.0
2006-10-18,12.917204909731746,12.932133658280096,12.760451878601842,12.853757142715144,824396.0
2006-10-19,12.786580315668546,13.021709916277066,12.786580315668546,12.965726901155517,870360.0
2006-10-20,13.066493324625448,13.066493324625448,12.95079455283204,13.01797430850552,506046.0
2006-10-23,13.0888856591061,13.178459705174932,13.02543789708385,13.100082414864705,557495.0
2006-10-24,13.10008412682159,13.324017709428446,12.969456594091689,13.320284936411266,962618.0
2006-10-25,13.264301010758157,13.305355261362378,13.085153699102468,13.286692960499948,1446504.0
2006-10-26,13.28669650829485,13.301626040605354,13.170997708835714,13.230714276247802,624083.0
2006-10-27,13.178458357833495,13.230709358755098,13.111277830150286,13.182189568151886,822311.0
2006-10-30,13.193392563675369,13.350145640589547,13.15607107186108,13.335217668595869,979731.0
2006-10-31,13.253106865715615,13.633793558623166,13.253106865715615,13.562881790874702,1679507.0
2006-11-01,13.491972575705317,13.715906242458075,13.439721542979369,13.622599376605033,899101.0
2006-11-02,13.697240760829628,14.104053728847829,13.615132237246849,13.853993822714,1666124.0
2006-11-03,13.995815902029516,14.029404609481242,13.79800862092339,13.96222563274819,1232589.0
2006-11-06,13.846530320095855,14.062998395435196,13.831602349013142,13.831602349013142,786330.0
2006-11-07,13.865185244426318,13.977152789694028,13.68977150594602,13.771879997922785,1180811.0
2006-11-08,13.794279521999613,14.227217241549669,13.775618776927717,14.145108713769318,1256394.0
2006-11-09,14.141376378659174,14.171233884066329,13.947301812597646,13.977159318004796,1336914.0
2006-11-10,13.865187954712924,14.17496280806747,13.861456743694202,14.163766051352022,899540.0
2006-11-13,14.145104636247211,14.28692813210705,14.145104636247211,14.20481962799561,765816.0
2006-11-14,14.219748958330753,14.27573117662724,14.15256842217951,14.238409697762917,922358.0
2006-11-15,14.238410517340384,14.383966792216894,14.145105252979278,14.260804030679788,744973.0
2006-11-16,14.253346675329016,14.600443207880565,14.253346675329016,14.492209913652829,2155057.0
2006-11-17,14.492204549073051,14.51459650516095,14.331718711881718,14.350379456203282,1727556.0
2006-11-20,14.238408228216434,14.402625217197894,14.186157226101477,14.35783819771954,844142.0
2006-11-21,14.439950053436837,14.589239111895528,14.305590525555912,14.522060128869942,1220742.0
2006-11-22,14.462342886234616,14.55191694181674,14.32798336469111,14.477272416108194,629459.0
2006-11-23,14.48100398515914,14.667614503001836,14.439948171877385,14.607899512131263,293448.0
2006-11-24,14.499668591135206,14.555650824318803,14.406363307332583,14.439952022510756,381208.0
2006-11-27,14.55191692808626,14.55191692808626,14.219750116551888,14.305589837297523,1412826.0
2006-11-28,14.227215849802736,14.551918717244412,14.227215849802736,14.514595668921649,1067162.0
2006-11-29,14.540718829992798,14.641488071303522,14.391429792486178,14.5444516025708,956036.0
2006-11-30,14.555649453113354,14.555649453113354,14.286930386022698,14.421289919568023,986203.0
2006-12-01,14.536984283406492,14.574307319143228,14.398892018656316,14.536984283406492,853685.0
2006-12-04,14.551917220908354,14.723599789513678,14.514594176423428,14.6190962020537,1332087.0
2006-12-05,14.611635539979291,14.809442879050652,14.57431404883868,14.697476843798768,1347665.0
2006-12-06,14.69373939761577,14.895279446447216,14.686275414127063,14.872885934151547,732467.0
2006-12-07,14.87288885780145,15.055768202946016,14.87288885780145,14.947533392850463,1765731.0
2006-12-08,14.966194608358244,15.037107934081632,14.910212376677576,15.025911175379518,1310805.0
2006-12-11,15.02590906078662,15.02590906078662,14.92887101963438,14.98858601642205,744534.0
2006-12-12,14.947532779613724,15.022177311600377,14.81690602000944,14.891548990166289,1147572.0
2006-12-13,14.977389119018843,14.984854664919656,14.76092108631868,14.925138106861583,1084494.0
2006-12-14,14.917678393879529,15.040841194549516,14.79824680539854,15.003519701678655,1062883.0
2006-12-15,15.040837230920776,15.17892952944649,14.809439662976008,14.839298723600262,3077304.0
2006-12-18,14.798241689404255,15.04083599468641,14.798241689404255,14.913940463867146,949783.0
2006-12-19,14.835568723371823,15.052036801462922,14.768388167155615,14.95126752896862,1174009.0
2006-12-20,14.839295183289968,15.130407679371135,14.835562411145055,15.093084643410087,1530205.0
2006-12-21,15.115480890827223,15.264769938056792,15.093087377559826,15.216250138700882,835146.0
2006-12-22,15.152805219941282,15.152805219941282,14.843030342550216,14.958729129700895,1223374.0
2006-12-27,15.04902361179566,15.229611995898798,14.95496739134192,15.199514194281582,772507.0
2006-12-28,15.161890130092962,15.327430393694026,15.161890130092962,15.316143521757596,723252.0
2006-12-29,15.316148259515172,15.316148259515172,15.240902948129856,15.278524816622388,333269.0
2007-01-02,15.27852138751834,15.30861919043728,15.199514851656115,15.237136711704812,713489.0
2007-01-03,15.199512328285644,15.556926237011258,15.143077973181732,15.353764133036815,1758272.0
2007-01-04,15.402670161555442,15.402670161555442,15.037730723736455,15.082878195301529,2190709.0
2007-01-05,15.01140314222244,15.01140314222244,14.597556320292629,14.744284116140497,1633543.0
2007-01-08,14.842095335958051,14.99634710866179,14.74803914659246,14.97377337131016,1356660.0
2007-01-09,14.879720009680334,14.936154363784176,14.601312628634195,14.714181336841884,1274714.0
2007-01-10,14.67279646198001,14.774378308836036,14.52606870203218,14.567454948499288,2751495.0
2007-01-11,14.56745822167814,14.672799758828171,14.53359759845128,14.627653835592476,1280638.0
2007-01-12,14.714181336841884,14.85338345296534,14.691607595200344,14.714181336841884,807611.0
2007-01-15,14.684084151261963,14.766855074403974,14.559930128148718,14.65022353375839,385266.0
2007-01-16,14.559932732626631,14.766857715896592,14.559932732626631,14.672799903428349,2196633.0
2007-01-17,14.653987573427724,14.672798504367686,14.58626790716386,14.665274446871695,989494.0
2007-01-18,14.67279567716276,14.789425630677842,14.541117611555224,14.559928538870633,786439.0
2007-01-19,14.522314223809571,14.830818000267696,14.522314223809571,14.804483003233685,1337243.0
2007-01-22,14.796959297464882,14.939924311986989,14.729238033069866,14.815770234996656,1463179.0
2007-01-23,14.84209760868466,14.98882534953894,14.736752960112822,14.879719460432094,1677094.0
2007-01-24,14.860917388878702,14.860917388878702,14.781909248975674,14.804483003233685,2077060.0
2007-01-25,14.804480976758551,14.860915354678689,14.401919421195547,14.578745039478278,2079473.0
2007-01-26,14.653984931228251,14.785664572865342,14.578739646635588,14.695369601594264,972381.0
2007-01-29,14.744279902499327,14.853384226918951,14.63517400368001,14.695369601594264,757369.0
2007-01-30,14.661514159609752,14.781905384981505,14.578743224166573,14.755570394831462,1726020.0
2007-01-31,14.597554632720124,14.710421791616428,14.503496830173246,14.684085229047309,1957048.0
2007-02-01,14.71042625631716,14.774384699796816,14.60884593992026,14.74804970363484,1919969.0
2007-02-02,14.76685630786746,14.778143181311432,14.63517664248776,14.665274446871695,1458242.0
2007-02-05,14.74804663782126,14.74804663782126,14.612604144913837,14.627653835592476,526670.0
2007-02-06,14.63517380577567,14.71041908935083,14.597551951187926,14.612600063263155,558702.0
2007-02-07,14.541124440085865,14.541124440085865,14.300340363936966,14.349249112804571,4991460.0
2007-02-08,14.405675027747046,14.405675027747046,14.319142883046016,14.33042975298091,978853.0
2007-02-09,14.334202946379978,14.37182482380327,14.296579494556063,14.296579494556063,1331100.0
2007-02-12,14.33795785834362,14.409440338524092,14.29657318169177,14.307860054814997,1611274.0
2007-02-13,14.30033078597032,14.307854840510451,14.281518288020948,14.30033078597032,1623231.0
2007-02-14,14.300333371345516,14.300333371345516,14.243899016093284,14.28528368514504,1026024.0
2007-02-15,14.285281636922884,14.315379430608775,14.277757582101268,14.304092561176638,1802920.0
2007-02-16,14.334191392999958,14.353002316549968,14.296567971500574,14.30033078597032,1105557.0
2007-02-19,14.326667603520823,14.379339140863186,14.315380733061776,14.368052270404142,669828.0
2007-02-20,14.345479539143456,14.368053281650328,14.300333628529389,14.35300516957886,789730.0
2007-02-21,14.35301022799304,14.383108037142977,14.311625543611846,14.379345220599149,1897371.0
2007-02-22,14.379346925523132,14.379346925523132,14.29657754694699,14.349249112804571,1005510.0
2007-02-23,14.364296213629856,14.371820271851307,14.31538589919007,14.364296213629856,1134408.0
2007-02-26,14.364298806364062,14.405683495652136,14.315388483096038,14.349249112804571,1951015.0
2007-02-27,14.319144330024177,14.319144330024177,14.05578662892963,14.179940636359987,2419324.0
2007-02-28,14.198750047704744,14.240136286830069,13.984302668961606,14.03321138880138,2234918.0
2007-03-01,14.014410690679508,14.349251067589044,13.826298154761806,14.296579494556063,4736627.0
2007-03-02,14.2589531102313,14.2589531102313,14.025693135612842,14.119749373842849,1759149.0
2007-03-05,14.01440283452482,14.172417465044369,13.920346619291736,14.131032793317798,1956719.0
2007-03-06,14.243897608279882,14.368051603164234,14.179939203448642,14.33042975298091,1795350.0
2007-03-07,14.326667603520823,14.386864770768929,14.24013702920088,14.368052270404142,1061348.0
2007-03-08,14.326668537511232,14.473396288644825,14.315381666316366,14.420724747868672,1023720.0
2007-03-09,14.42824981476337,14.627649098885485,14.42824981476337,14.5223060214474,950221.0
2007-03-12,14.548649153656248,14.657755107265922,14.443306017205694,14.616370416117526,1352382.0
2007-03-13,14.62011940323588,14.627645031245596,14.319139940422948,14.33418962204322,1182895.0
2007-03-14,14.35300210887039,14.499729829476392,14.176175021740658,14.439532670828266,1287878.0
2007-03-15,14.511024508116463,14.58626981612393,14.465877008431944,14.511024508116463,769326.0
2007-03-16,14.511021369632957,14.672797251179508,14.43953731912651,14.63893820813943,3983646.0
2007-03-19,14.653986496812257,14.691609930327996,14.544882160736275,14.63141275158278,866630.0
2007-03-20,14.65398897069475,14.748046783162996,14.605080230707372,14.672799903428349,771410.0
2007-03-21,14.638934718525148,14.872194594973896,14.623885034006095,14.860907725184475,1133311.0
2007-03-22,14.842097647076931,14.973775702933125,14.69536833144355,14.721704887254525,1354795.0
2007-03-23,14.710422687987668,14.78566798997022,14.60131676395296,14.635177386005116,2186321.0
2007-03-26,14.672798355717685,14.710421791616428,14.503496830173246,14.684085229047309,1021417.0
2007-03-27,14.68408359537945,14.759328884405608,14.63517486599235,14.699133282944596,1214269.0
2007-03-28,14.74468030219137,14.756066261179193,14.642206671300976,14.683954658182534,963166.0
2007-03-29,14.76364854471189,14.76364854471189,14.615632744556509,14.676356768153452,843922.0
2007-03-30,14.634616457319549,14.714318169667555,14.425876524396063,14.55491633319289,1140222.0
2007-04-02,14.547313475229997,14.683943289076264,14.547313475229997,14.649787026779803,630994.0
2007-04-03,14.680156829249702,14.756062674645433,14.615636940074378,14.657384916808882,770643.0
2007-04-04,14.672571114180164,14.687751334871717,14.520759377935896,14.6156413160332,1251896.0
2007-04-05,14.642204483475558,14.653590440762098,14.524550650328711,14.577686176479997,699996.0
2007-04-09,14.573892333376348,14.649798196324394,14.482804662550157,14.528348497963252,470394.0
2007-04-10,14.5245510936743,14.5245510936743,14.32719714171878,14.422079063188706,1442007.0
2007-04-11,14.349966512417485,14.543526169653308,14.349966512417485,14.543526169653308,1082081.0
2007-04-12,14.479009285956176,14.554915143054718,14.39930758012528,14.55111929432236,1193975.0
2007-04-13,14.535930728851246,14.535930728851246,14.410686837572785,14.433458742936228,1434218.0
2007-04-16,14.482796812410037,14.516954670455204,14.39171077917674,14.433458742936228,1332307.0
2007-04-17,14.441056285815408,14.558710131971452,14.433466176192171,14.516962146711691,1951124.0
2007-04-18,14.532138778361633,14.77503649378565,14.505571021810812,14.763650539295403,1337572.0
2007-04-19,14.668774351198604,14.744680214592668,14.61184455659772,14.702932227959137,1064090.0
2007-04-20,14.801606600437085,14.97998607217282,14.725702334600284,14.90787606669516,1762331.0
2007-04-23,14.881308553843333,14.94962430011305,14.759858867659789,14.866126747487442,830319.0
2007-04-24,14.80160613723333,14.983779863627234,14.744677939637253,14.869921880213962,1068917.0
2007-04-25,14.972391340100437,15.234265105751774,14.888893814663996,15.234265105751774,1344812.0
2007-04-26,15.238064700287168,15.279812679161118,15.128000980589809,15.177339067926004,2302713.0
2007-04-27,15.086258369297456,15.135596474187794,14.976194610440208,15.044510375569876,1006059.0
2007-04-30,15.014141609067307,15.143179793848825,14.938235766817582,15.017935868836195,1462082.0
2007-05-01,15.090051731556054,15.154570048136746,14.862334140215612,15.086255882489567,1182127.0
2007-05-02,14.938234577443778,15.097636357010431,14.915462667759853,15.09004624985606,1648243.0
2007-05-03,15.124207267810457,15.192523018280156,15.04830140780677,15.181137059868542,1226995.0
2007-05-04,15.18113285772664,15.272220499806489,15.048297242433806,15.109022866560654,1312122.0
2007-05-07,15.0900538399803,15.238069739155302,14.91547017007051,15.150777904200408,997283.0
2007-05-08,15.16215536046906,15.165949619716162,14.99895774266414,15.071067727007453,1954964.0
2007-05-09,15.048297888091904,15.08625160332722,14.938235766817582,15.017935868836195,1402076.0
2007-05-10,14.972393795882889,15.048298050732058,14.938235928268202,14.99516411940508,1004194.0
2007-05-11,14.998956637648067,15.158358396241605,14.99136653149235,15.093838523366555,967664.0
2007-05-14,15.150770283532657,15.162156238374616,14.991368503965996,15.09004624985606,585250.0
2007-05-15,15.093842880657382,15.188724793766388,15.01034692417914,15.143180967243328,945066.0
2007-05-16,15.162160991922944,15.291200795107075,15.11282130939884,15.181137059868542,1303565.0
2007-05-17,15.16215870097129,15.181134766049672,15.021732960593402,15.139386787588816,1594380.0
2007-05-18,15.177340985091174,15.177340985091174,15.033120964985647,15.146978959185866,1210430.0
2007-05-22,15.173553770934053,15.257049778003656,15.08246606269667,15.18873399682562,900966.0
2007-05-23,15.181136211679917,15.249451958332736,15.09005013769736,15.101434507251632,1682688.0
2007-05-24,15.10143798110828,15.120415640580385,14.820587997224214,14.850950028869391,1365326.0
2007-05-25,14.934443364482176,15.071073276766375,14.820585368948889,14.885105270336052,1263963.0
2007-05-28,14.885094849709372,14.885094849709372,14.801597350669793,14.835755201883234,347859.0
2007-05-29,14.915464943532996,14.957212921583082,14.721905269907486,14.725701118174232,1106215.0
2007-05-30,14.763653736224112,15.002757244074132,14.714315648229846,15.002757244074132,2122476.0
2007-05-31,14.953414244795008,15.078658155254685,14.820580227458578,14.934438183492766,1690916.0
2007-06-01,14.81678437990984,14.938234031041503,14.77124056220787,14.934438183492766,946163.0
2007-06-04,14.866127279992911,14.896490893792317,14.615639377807168,14.70672545454164,2307320.0
2007-06-05,14.66877433404012,14.714318169667555,14.497986538658598,14.55491633319289,1843179.0
2007-06-06,14.554920303197926,14.554920303197926,14.289248915054172,14.327202651169763,1986557.0
2007-06-07,14.346171937501554,14.384125655660071,14.02736832843099,14.091888219901536,1148669.0
2007-06-08,14.084301597280914,14.141229806276291,13.852788147413516,14.107073516167636,1867204.0
2007-06-11,14.156410134965157,14.156410134965157,13.936282667554254,14.012188526500642,1544247.0
2007-06-12,13.985613458680492,14.053927576549796,13.947661347444242,13.966637403062366,1190794.0
2007-06-13,13.985620571604056,14.190566205885435,13.947668441065794,14.156408335468363,1309160.0
2007-06-14,14.16020536461636,14.220929413829726,14.099479727181802,14.190567389223046,1108957.0
2007-06-15,14.190570403183647,14.357562368098716,14.042554509150465,14.198160513892098,4238040.0
2007-06-18,14.224722461606,14.327194473004216,14.145020773013371,14.30821840988912,1385730.0
2007-06-19,14.312009393164953,14.323395346071626,14.046339805710105,14.129835734878696,1597013.0
2007-06-20,14.118456506518056,14.281654183763552,14.103276287559243,14.186772256496525,1669195.0
2007-06-21,14.182972355189303,14.182972355189303,14.023569001968822,14.076702923635434,1021417.0
2007-06-22,14.046345233637776,14.0539353424351,13.814833415439862,13.917305442977655,1198363.0
2007-06-25,13.89832826805445,14.057730069407784,13.845194334270005,13.909714224452616,2029121.0
2007-06-26,13.989414887972671,14.076705096295782,13.841397465707995,13.85278342126682,1694975.0
2007-06-27,13.944733102826149,13.979212158270103,13.772339428761416,13.967719139788784,1061677.0
2007-06-28,13.963883072619623,13.998362116886623,13.757010410172132,13.791489454439134,1543808.0
2007-06-29,13.791492207589732,14.040505439466198,13.70337961125816,14.036673899397924,1165453.0
2007-07-03,14.040503102178365,14.040503102178365,13.856616463144668,14.006024056768066,1139235.0
2007-07-04,14.006022768192878,14.232049907548358,14.006022768192878,14.197572468464609,1073085.0
2007-07-05,14.274192130846822,14.34698176310097,14.036671949023413,14.136277548564918,2513008.0
2007-07-06,14.097961997387063,14.232044977661948,14.086468987288775,14.147763972377073,1104460.0
2007-07-09,14.143936490737216,14.312500152800483,14.097966040314803,14.25503508582956,1628387.0
2007-07-10,14.289510010156471,14.362298005251384,14.155425426896588,14.174581512472193,1672596.0
2007-07-11,14.140108928071,14.270362032961616,14.002192744195336,14.11329135793253,2171512.0
2007-07-12,14.097966040314803,14.25503508582956,14.090302962615796,14.25503508582956,2672402.0
2007-07-13,14.289515997240573,14.400613003726871,14.25503695254295,14.354642547284575,955268.0
2007-07-16,14.381460044437617,14.381460044437617,14.174588960535896,14.224390961631734,698570.0
2007-07-17,14.27036353776964,14.450418659276858,14.26270045797652,14.450418659276858,1333184.0
2007-07-18,14.45041876542091,14.76455854775796,14.34698321900172,14.756897071063335,2319716.0
2007-07-19,14.75689573900725,14.998245859917745,14.749232659849564,14.883317307253442,2211113.0
2007-07-20,14.791374349634596,15.174472227332997,14.791374349634596,15.174472227332997,3264453.0
2007-07-23,15.036554120147656,15.258749715100434,15.036554120147656,15.254918176114318,1560702.0
2007-07-24,15.13232260454027,15.139984076542154,14.810521542615552,14.933111507260897,1559605.0
2007-07-25,14.772218849047508,15.12466758996861,14.772218849047508,14.90630349788583,2126973.0
2007-07-26,14.699430291343832,14.74540235251501,14.369965990489844,14.680275800240707,2208919.0
2007-07-27,14.469572822656945,14.66878403595173,14.350812723272862,14.35847580289132,1302249.0
2007-07-30,14.366140903529136,14.592168143044669,14.205240238271733,14.51938009039004,1649778.0
2007-07-31,14.668781065385646,14.783709601686388,14.561514003997114,14.749230559849847,1462520.0
2007-08-01,14.5270347570748,14.795202406760271,14.293346148739117,14.46956968815849,896688.0
2007-08-02,14.618983624905768,14.730082272098189,14.49639356208455,14.63430818433596,928172.0
2007-08-03,14.56534313147772,14.634301211323532,14.270359530608488,14.270359530608488,1379478.0
2007-08-07,14.312500429576328,14.431260501509945,13.944727200159052,14.117120801251252,1811037.0
2007-08-08,14.301003038251688,14.301003038251688,13.99835644425318,14.147763972377073,1505084.0
2007-08-09,14.136279085195795,14.274193682469187,13.98687147122006,14.18991262875516,2123244.0
2007-08-10,14.189911006062864,14.189911006062864,13.90641876403018,14.124784453248726,1581326.0
2007-08-13,14.132447977152925,14.228222039631898,14.009856343539411,14.082644374518688,1443871.0
2007-08-14,14.097965654799836,14.266527709099377,13.910247509930931,13.95238802350582,1118830.0
2007-08-15,13.894925753154716,14.113289814095385,13.894925753154716,13.986868262526404,2573452.0
2007-08-16,13.963883316711987,14.097967956820431,13.573124014497765,13.825968740387715,2705751.0
2007-08-17,14.021345487476871,14.113287984932285,13.607600241041975,13.753177865955816,1732163.0
2007-08-20,13.791491380213898,13.883435511097854,13.642083770682213,13.71870334536726,1271204.0
2007-08-21,13.8106435572183,13.9562212056547,13.734023995381426,13.871940168580489,1206042.0
2007-08-22,14.002192186976057,14.10179778142646,13.795321125704218,13.841293185166643,1341412.0
2007-08-23,13.894928807238388,14.094138422906887,13.79149165791119,14.094138422906887,1229298.0
2007-08-24,14.147773910567956,14.26653402957148,13.983041718877912,14.021352313835015,1091844.0
2007-08-27,14.036669734288212,14.051994286859204,13.90641664847507,14.017515245940247,819788.0
2007-08-28,13.971547577214777,14.02135118633866,13.829803036421064,13.887266519503424,1291718.0
2007-08-29,13.983037397243418,14.147769538020912,13.97537592188187,14.051995484960834,2025940.0
2007-08-30,14.040501027182945,14.040501027182945,13.925572495954723,13.983035959991666,1053998.0
2007-08-31,14.170753017734906,14.17458455630358,14.04433148281922,14.097965007009597,1558069.0
2007-09-04,14.24354436455132,14.247375904017408,14.040503232785806,14.055827787495572,1103363.0
2007-09-05,14.05582955811695,14.216730188642591,13.921744897768187,13.960055487791314,1943116.0
2007-09-06,13.956225544308133,13.979211580320444,13.871944481032967,13.914085012670547,1343277.0
2007-09-07,13.810642797042506,13.88726235466203,13.72636176460735,13.868107866045744,1341631.0
2007-09-10,13.848955244362433,13.91791173330773,13.75701112156256,13.75701112156256,1209991.0
2007-09-11,13.799152533045923,13.871940557728804,13.714869890452858,13.791489454439134,1629594.0
2007-09-12,13.829798618374662,13.887262083099827,13.795319577646946,13.860446120192286,580971.0
2007-09-13,13.887262132076865,14.147768303176964,13.85278309122755,14.117120801251252,1237087.0
2007-09-14,14.00602245008288,14.243542598123108,13.983036422446164,14.07881207198395,1183663.0
2007-09-17,14.078812375052518,14.1745864234976,13.975375248460642,13.986868262526404,1011653.0
2007-09-18,14.029010597030709,14.078814198818703,13.933236536179074,14.048165088570109,1331539.0
2007-09-19,14.082644776804283,14.159264349607117,13.86044913788437,13.88343517004069,1298958.0
2007-09-20,13.910249729673296,13.92174274458721,13.757010599590815,13.7876581049764,2198717.0
2007-09-21,13.82213695940274,13.868109018425413,13.776166503534592,13.791489454439134,4194709.0
2007-09-24,13.845129182541507,13.983043818151192,13.799158706108436,13.906424219889097,2786929.0
2007-09-25,13.94,14.02,13.87,14.0,2294556.531284303
2007-09-26,14.11,14.195,14.0,14.12,857962.6783754115
2007-09-27,14.16,14.16,13.96,14.095,1115306.2568605926
2007-09-28,14.11,14.175,14.075,14.105,1185195.3896816685
2007-10-01,14.105,14.225,14.105,14.165,881593.8529088913
2007-10-02,14.135,14.26,14.135,14.21,963799.1218441272
2007-10-03,14.22,14.385,14.165,14.355,1290403.9517014269
2007-10-04,14.45,14.82,14.385,14.775,2259770.581778265
2007-10-05,14.885,14.955,14.74,14.85,2091821.075740944
2007-10-09,14.945,14.945,14.675,14.89,963746.4324917672
2007-10-10,14.925,14.94,14.755,14.835,856798.0241492864
2007-10-11,14.83,14.87,14.675,14.695,1753108.6717892424
2007-10-12,14.735,14.785,14.53,14.775,1891571.8990120743
2007-10-15,14.77,14.84,14.585,14.67,713767.2886937431
2007-10-16,14.64,14.715,14.61,14.615,441094.4017563117
2007-10-17,14.675,14.695,14.525,14.595,1090453.3479692645
2007-10-18,14.54,14.725,14.54,14.725,929160.2634467618
2007-10-19,14.59,14.615,14.325,14.375,1521428.1009879252
2007-10-22,14.31,14.62,14.31,14.61,904754.116355653
2007-10-23,14.565,14.71,14.565,14.66,1594294.1822173437
2007-10-24,14.615,14.69,14.39,14.61,900874.8627881448
2007-10-25,14.72,14.75,14.58,14.63,726287.5960482985
2007-10-26,14.655,14.79,14.65,14.75,1162360.0439077937
2007-10-29,14.79,14.81,14.73,14.77,768035.1262349066
2007-10-30,14.78,14.985,14.735,14.895,1274991.218441273
2007-10-31,15.06,15.56,15.06,15.535,1857851.8111964872
2007-11-01,15.415,15.55,15.375,15.52,869327.1130625686
2007-11-02,15.525,15.59,15.265,15.49,992434.6871569704
2007-11-05,15.35,15.455,15.275,15.43,543063.6663007684
2007-11-06,15.425,15.585,15.355,15.535,939100.9879253568
2007-11-07,15.505,15.585,15.385,15.455,1680630.0768386386
2007-11-08,15.45,15.7,15.42,15.665,1002771.6794731064
2007-11-09,15.525,15.735,15.43,15.56,1130504.9396267836
2007-11-12,15.56,15.64,15.39,15.44,708308.4522502744
2007-11-13,15.525,15.565,15.23,15.295,1149222.8320526893
2007-11-14,15.35,15.37,15.245,15.295,1005289.79143798
2007-11-15,15.265,15.275,14.99,15.075,885961.5806805707
2007-11-16,15.04,15.205,15.025,15.08,1203726.673984632
2007-11-19,15.155,15.16,14.975,14.985,767386.3885839736
2007-11-20,14.955,15.14,14.955,15.04,1519047.2008781557
2007-11-21,15.04,15.095,14.945,15.025,1642072.447859495
2007-11-22,14.985,15.08,14.97,15.04,385562.0197585071
2007-11-23,15.04,15.075,14.935,15.01,1254825.4665203074
2007-11-26,15.06,15.06,14.815,14.83,657624.5883644347
2007-11-27,14.81,15.05,14.735,15.035,2145010.9769484084
2007-11-28,15.035,15.22,15.035,15.075,958778.2656421516
2007-11-29,15.08,15.22,14.92,15.22,1664293.0845225027
2007-11-30,15.27,15.415,15.245,15.355,1216434.6871569704
2007-12-03,15.35,15.43,15.24,15.33,622083.4248079034
2007-12-04,15.295,15.315,15.06,15.195,861173.4357848518
2007-12-05,15.195,15.47,15.195,15.415,798195.3896816685
2007-12-06,15.465,15.56,15.35,15.495,593928.6498353457
2007-12-07,15.535,15.725,15.47,15.655,719733.2601536772
2007-12-10,15.7,15.74,15.6,15.675,708717.8924259056
2007-12-11,15.63,15.655,15.315,15.365,819036.2239297475
2007-12-12,15.47,15.52,15.265,15.4,887664.1053787046
2007-12-13,15.205,15.47,15.205,15.34,913939.626783754
2007-12-14,15.295,15.385,15.145,15.255,587953.8968166849
2007-12-17,15.24,15.29,15.1,15.205,630396.2678375411
2007-12-18,15.245,15.385,15.125,15.125,777622.3929747529
2007-12-19,15.1,15.4,15.1,15.265,619236.0043907793
2007-12-20,15.34,15.445,15.235,15.34,454200.87815587263
2007-12-21,15.66,15.66,15.13,15.315,1164481.8880351265
2007-12-24,15.435,15.47,15.335,15.435,1491193.1942919868
2007-12-27,15.39,15.61,15.39,15.485,409050.4939626784
2007-12-28,15.485,15.735,15.485,15.7,564714.5993413831
2007-12-31,15.685,15.885,15.685,15.81,341092.20636663004
2008-01-02,15.825,15.98,15.825,15.875,634496.158068057
2008-01-03,15.875,15.895,15.795,15.835,923859.4950603732
2008-01-04,16.01,16.01,15.445,15.72,731352.3600439078
2008-01-07,15.63,15.775,15.605,15.72,761967.0691547749
2008-01-08,15.68,15.725,15.525,15.605,713712.4039517014
2008-01-09,15.545,15.73,15.435,15.7,1046084.522502744
2008-01-10,15.645,15.7,15.56,15.625,1137178.924259056
2008-01-11,15.565,15.645,15.505,15.56,815983.5345773874
2008-01-14,15.58,15.65,15.505,15.585,649249.1767288693
2008-01-15,15.6,15.6,15.315,15.445,964248.0790340283
2008-01-16,15.365,15.465,15.14,15.245,1258328.2107574097
2008-01-17,15.21,15.345,14.955,15.17,1164852.908891328
2008-01-18,15.08,15.255,14.725,14.86,1333283.205268935
2008-01-21,14.31,14.76,14.16,14.4,1015189.9012074644
2008-01-22,14.12,14.82,14.12,14.82,3174008.7815587264
2008-01-23,14.62,14.885,14.495,14.82,1037949.5060373216
2008-01-24,14.82,14.94,14.615,14.75,1193217.343578485
2008-01-25,14.94,14.94,14.605,14.76,762525.7958287596
2008-01-28,14.82,14.82,14.615,14.82,828128.4302963775
2008-01-29,15.115,15.265,14.94,15.165,1092458.8364434687
2008-01-30,15.22,15.23,14.98,15.06,936289.79143798
2008-01-31,14.955,15.53,14.865,15.435,2951237.10208562
2008-02-01,15.425,15.575,15.395,15.47,1674306.2568605926
2008-02-04,15.505,15.505,15.29,15.345,846689.3523600438
2008-02-05,15.34,15.505,15.19,15.27,966754.116355653
2008-02-06,15.33,15.415,15.115,15.38,815276.6190998901
2008-02-07,15.365,15.505,15.205,15.305,1470519.2096597145
2008-02-08,15.88,15.88,15.135,15.19,1451016.4654226124
2008-02-11,15.25,15.295,15.095,15.275,1192380.9001097693
2008-02-12,15.31,15.475,15.29,15.33,1451320.5268935235
2008-02-13,15.365,15.52,15.345,15.445,1373208.5620197584
2008-02-14,15.415,15.55,15.37,15.45,968942.9198682766
2008-02-15,15.485,15.495,15.255,15.455,809042.8100987924
2008-02-19,15.56,15.56,15.38,15.505,767714.5993413831
2008-02-20,15.365,15.67,15.365,15.575,1450108.6717892424
2008-02-21,15.43,15.56,15.355,15.465,1880848.5181119647
2008-02-22,15.485,15.625,15.35,15.505,837818.8803512623
2008-02-25,15.45,15.645,15.345,15.4,805612.5137211855
2008-02-26,15.36,15.61,15.315,15.48,810594.9506037321
2008-02-27,15.5,15.6,15.405,15.57,1005226.1251372118
2008-02-28,15.58,15.795,15.505,15.735,1425127.3326015368
2008-02-29,15.635,15.735,15.23,15.42,1230196.4873765092
2008-03-03,15.5,15.58,15.36,15.52,910459.9341383094
2008-03-04,15.525,15.61,15.355,15.575,1222099.8902305155
2008-03-05,15.6,15.795,15.54,15.75,1271899.012074643
2008-03-06,15.795,15.835,15.655,15.68,747600.4390779362
2008-03-07,15.495,15.675,15.41,15.56,627128.4302963775
2008-03-10,15.565,15.575,15.365,15.47,426043.90779363335
2008-03-11,15.485,15.71,15.44,15.63,1281582.875960483
2008-03-12,15.62,15.735,15.465,15.505,730616.9045005488
2008-03-13,15.39,15.68,15.365,15.645,988756.3117453348
2008-03-14,15.65,15.66,15.31,15.39,786154.7749725576
2008-03-17,15.165,15.275,14.85,14.975,968004.3907793632
2008-03-18,15.04,15.175,14.865,15.11,762511.5257958287
2008-03-19,15.225,15.33,14.42,14.56,1191585.0713501645
2008-03-20,14.6,15.05,14.545,14.845,1274344.6761800218
2008-03-24,15.01,15.09,14.785,15.03,1597827.6619099888
2008-03-25,15.075,15.44,15.03,15.35,731524.6981339187
2008-03-26,15.395,15.395,15.15,15.275,3241366.630076838
2008-03-27,15.29,15.58,15.28,15.47,1113980.241492865
2008-03-28,15.55,15.735,15.355,15.42,1398612.5137211855
2008-03-31,15.465,15.635,15.295,15.57,1257252.4698133918
2008-04-01,15.31,15.31,14.545,14.665,4952095.499451152
2008-04-02,14.585,14.585,14.175,14.29,3525854.006586169
2008-04-03,14.33,14.405,14.165,14.205,3666121.844127332
2008-04-04,14.24,14.46,14.23,14.305,2777414.928649836
2008-04-07,14.43,14.665,14.335,14.425,2078993.4138309548
2008-04-08,14.405,14.48,14.29,14.38,1233923.1613611416
2008-04-09,14.405,14.405,14.195,14.345,1863779.363336992
2008-04-10,14.37,14.66,14.295,14.635,3729802.4149286496
2008-04-11,14.565,14.635,14.395,14.515,1809734.357848518
2008-04-14,14.625,14.8,14.535,14.615,1424864.9835345773
2008-04-15,14.635,14.8,14.635,14.725,1451425.9055982437
2008-04-16,14.79,14.9,14.625,14.72,2012814.489571899
2008-04-17,14.665,14.665,14.405,14.465,2705122.941822173
2008-04-18,14.57,14.625,14.385,14.46,2234201.975850713
2008-04-21,14.51,14.51,14.405,14.475,2178847.420417124
2008-04-22,14.475,14.555,14.35,14.545,869453.3479692645
2008-04-23,14.545,14.555,14.445,14.465,1110479.6926454443
2008-04-24,14.52,14.54,14.33,14.37,845545.5543358945
2008-04-25,14.565,14.62,14.315,14.37,3178271.1306256857
2008-04-28,14.445,14.505,14.39,14.415,791923.1613611416
2008-04-29,14.49,14.555,14.42,14.425,952708.013172338
2008-04-30,14.445,14.76,14.445,14.525,1342295.2799121842
2008-05-01,14.485,14.685,14.475,14.665,935296.3776070252
2008-05-02,15.055,15.055,14.745,14.76,1141492.8649835344
2008-05-05,14.755,14.76,14.37,14.61,679991.2184412733
2008-05-06,14.61,14.985,14.605,14.92,6482450.054884742
2008-05-07,14.955,15.095,14.91,15.055,3510352.3600439075
2008-05-08,15.035,15.195,14.92,15.155,2009538.9681668496
2008-05-09,15.055,15.255,15.055,15.09,1624138.309549945
2008-05-12,14.965,15.095,13.66,15.055,1503765.093304061
2008-05-13,14.94,14.96,14.81,14.94,1609236.0043907792
2008-05-14,14.995,15.115,14.96,15.025,1364119.6487376508
2008-05-15,15.075,15.16,14.885,15.14,1084645.4445664105
2008-05-16,15.255,15.255,15.055,15.18,1092517.0142700328
2008-05-20,15.28,15.73,15.17,15.685,1695841.9319429195
2008-05-21,15.645,15.73,15.53,15.59,1309511.5257958286
2008-05-22,15.61,15.76,15.59,15.715,1476656.421514819
2008-05-23,15.725,15.725,15.48,15.54,1641170.1427003292
2008-05-26,15.59,15.6,15.325,15.45,913930.8452250274
2008-05-27,15.415,15.535,15.275,15.38,1035261.2513721184
2008-05-28,15.435,15.68,15.43,15.46,1102244.785949506
2008-05-29,15.56,15.56,15.32,15.365,2074330.406147091
2008-05-30,15.47,15.505,15.34,15.415,875866.0812294182
2008-06-02,15.365,15.55,15.205,15.46,757520.3073545553
2008-06-03,15.46,15.72,15.46,15.59,1177171.2403951702
2008-06-04,15.515,15.66,15.44,15.595,559379.8024149286
2008-06-05,15.595,15.665,15.495,15.645,914364.4346871568
2008-06-06,15.63,15.825,15.59,15.665,1239543.3589462128
2008-06-09,15.685,15.82,15.605,15.63,501376.5093304061
2008-06-10,15.625,15.625,15.35,15.445,1416130.6256860592
2008-06-11,15.59,15.605,15.3,15.345,1351810.0987925355
2008-06-12,15.35,15.375,15.14,15.285,861994.5115257958
2008-06-13,15.255,15.53,15.225,15.48,786558.7266739846
2008-06-16,15.645,15.74,15.545,15.68,1333572.996706915
2008-06-17,15.665,15.795,15.625,15.735,1394353.4577387483
2008-06-18,15.745,15.855,15.635,15.81,1762722.283205269
2008-06-19,15.805,15.845,15.605,15.81,1292774.972557629
2008-06-20,15.765,15.92,15.68,15.745,1705717.8924259054
2008-06-23,15.775,16.025,15.775,15.805,1431212.9527991218
2008-06-24,15.745,15.765,15.33,15.37,1210942.9198682765
2008-06-25,15.39,15.51,15.195,15.35,4824496.158068057
2008-06-26,15.395,15.465,15.025,15.27,908682.7661909988
2008-06-27,15.255,15.405,15.015,15.31,694572.9967069154
2008-06-30,15.335,15.745,15.335,15.695,889226.1251372118
2008-07-02,15.87,15.89,15.07,15.18,1562845.2250274422
2008-07-03,15.115,15.325,14.82,15.325,1311209.6597145991
2008-07-04,15.47,15.47,15.105,15.115,264800.2195389682
2008-07-07,15.08,15.185,14.69,14.705,1563148.1888035126
2008-07-08,14.725,14.79,14.49,14.7,1963233.8090010968
2008-07-09,14.74,14.88,14.515,14.545,1019689.3523600438
2008-07-10,14.67,14.86,14.545,14.75,1310565.3128430296
2008-07-11,14.7,14.905,14.61,14.71,1038203.0735455544
2008-07-14,14.705,15.37,14.705,15.275,1282849.6158068057
2008-07-15,15.215,15.215,14.805,15.035,1252503.8419319429
2008-07-16,15.06,15.215,14.87,15.08,932698.1339187704
2008-07-17,15.1,15.28,14.78,15.115,1597425.9055982437
2008-07-18,15.115,15.37,15.1,15.1,896757.4094401755
2008-07-21,15.26,15.4,15.065,15.175,1045600.4390779362
2008-07-22,15.29,15.52,15.19,15.495,889482.985729967
2008-07-23,15.38,15.53,15.35,15.485,918115.2579582876
2008-07-24,15.425,15.685,15.31,15.495,3178053.787047201
2008-07-25,15.495,15.515,15.185,15.275,1366647.639956092
2008-07-28,15.295,15.495,15.2,15.32,1099385.2908891328
2008-07-29,15.455,15.49,15.155,15.265,1995108.6717892424
2008-07-30,15.265,15.495,15.155,15.385,1425768.3863885838
2008-07-31,15.415,15.87,15.295,15.775,1162990.1207464323
2008-08-01,15.775,16.01,15.525,15.69,1114630.0768386389
2008-08-05,15.475,15.89,15.465,15.845,1602648.737650933
2008-08-06,15.835,16.065,15.655,15.695,1789032.930845225
2008-08-07,15.595,15.92,15.595,15.87,1819498.3534577384
2008-08-08,15.755,15.92,15.62,15.835,856882.5466520307
2008-08-11,15.735,15.86,15.355,15.455,1334839.736553238
2008-08-12,15.52,15.695,15.45,15.615,857896.8166849616
2008-08-13,15.525,15.655,15.295,15.555,1090470.911086718
2008-08-14,15.42,15.655,15.42,15.645,1017904.5005488474
2008-08-15,15.69,15.69,15.4,15.52,992971.4599341382
2008-08-18,15.68,15.735,15.535,15.72,1257676.1800219538
2008-08-19,15.655,15.845,15.525,15.555,850441.2733260153
2008-08-20,15.555,15.66,15.425,15.56,752954.9945115257
2008-08-21,15.5,15.97,15.44,15.91,1305301.8660812294
2008-08-22,15.755,15.97,15.715,15.965,569094.4017563117
2008-08-25,15.93,15.965,15.835,15.895,520609.22063666297
2008-08-26,15.695,15.785,15.67,15.755,969446.7618002194
2008-08-27,15.815,16.08,15.74,15.97,1417453.3479692645
2008-08-28,15.935,16.075,15.85,16.045,847507.1350164653
2008-08-29,15.925,16.15,15.87,16.0,1001926.454445664
2008-09-02,15.95,16.13,15.795,15.835,624578.4851811196
2008-09-03,15.89,15.97,15.405,15.51,2747782.6564215147
2008-09-04,15.5,15.525,15.06,15.275,1047205.268935236
2008-09-05,15.135,15.37,15.135,15.215,1612589.462129528
2008-09-08,15.495,15.535,15.135,15.195,729498.3534577386
2008-09-09,15.29,15.39,14.795,14.9,1580166.8496158067
2008-09-10,15.1,15.155,14.65,14.98,2515848.5181119647
2008-09-11,14.905,15.095,14.815,15.05,2171591.6575192097
2008-09-12,14.98,15.225,14.96,15.07,1368545.5543358943
2008-09-15,14.84,15.275,14.8,15.02,1516816.684961581
2008-09-16,14.77,15.215,14.77,14.935,1504297.475301866
2008-09-17,14.82,14.945,14.54,14.585,1488723.3809001097
2008-09-18,14.635,15.02,14.52,14.57,4937807.903402854
2008-09-19,14.75,15.08,14.345,14.94,2674427.0032930844
2008-09-22,15.315,15.33,14.87,14.915,2344489.571899012
2008-09-23,14.9,15.06,14.75,14.85,1844738.7486278813
2008-09-24,14.865,14.915,14.745,14.825,3780861.690450055
2008-09-25,14.78,15.035,14.78,15.0,953268.9352360044
2008-09-26,15.145,15.245,14.97,15.165,1404407.2447859494
2008-09-29,14.98,15.06,14.42,14.635,1560863.8858397366
2008-09-30,14.845,15.505,14.75,15.31,2125162.458836444
2008-10-01,15.425,15.5,15.165,15.45,1975031.833150384
2008-10-02,15.325,15.56,15.18,15.275,3212396.2678375407
2008-10-03,15.445,15.75,15.01,15.11,15023698.13391877
2008-10-06,14.64,14.92,13.65,14.52,2438477.4972557626
2008-10-07,14.51,14.78,13.805,13.855,2695698.1339187706
2008-10-08,13.56,14.43,13.205,14.3,2472194.291986828
2008-10-09,14.44,14.465,12.875,13.075,1330944.0175631174
2008-10-10,11.985,13.235,11.23,12.435,2626302.96377607
2008-10-14,14.82,15.505,13.16,13.6,2354627.881448957
2008-10-15,12.92,13.62,12.605,12.67,2224278.814489572
2008-10-16,12.67,12.9,11.955,12.9,2505708.013172338
2008-10-17,12.94,13.925,12.44,13.51,1215841.9319429195
2008-10-20,13.925,14.6,13.66,14.6,1305592.7552140504
2008-10-21,14.125,14.6,13.905,13.97,1138618.0021953897
2008-10-22,13.76,14.24,13.58,13.84,1370996.7069154773
2008-10-23,13.73,14.565,13.64,14.34,3458803.5126234903
2008-10-24,13.34,14.34,13.34,14.34,2255007.6838638857
2008-10-27,14.215,14.3,13.09,13.09,1588950.6037321624
2008-10-28,13.64,13.945,13.19,13.815,1660591.6575192094
2008-10-29,13.8,14.435,13.48,14.235,1894642.151481888
2008-10-30,14.365,14.76,14.14,14.76,1484328.2107574092
2008-10-31,14.595,15.025,14.355,14.61,2099937.431394072
2008-11-03,14.78,14.78,14.36,14.415,1158240.3951701426
2008-11-04,14.6,14.775,14.435,14.635,1373922.0636663006
2008-11-05,14.7,15.02,14.485,14.735,1468412.7332601536
2008-11-06,14.735,14.84,14.205,14.51,1520713.5016465422
2008-11-07,14.6,14.6,14.09,14.195,1193417.124039517
2008-11-10,14.435,14.6,13.96,14.23,775135.0164654226
2008-11-11,13.835,14.24,13.765,14.115,1159125.137211855
2008-11-12,13.885,14.02,13.64,13.725,1098087.8155872666
2008-11-13,13.84,14.36,13.275,14.27,1552839.736553238
2008-11-14,14.24,14.575,14.12,14.29,1192050.4939626784
2008-11-17,14.29,14.38,13.84,13.85,916093.3040614708
2008-11-18,13.235,13.255,13.075,13.175,4758599.341383095
2008-11-19,13.175,13.21,13.09,13.155,1947758.5071350164
2008-11-20,13.135,13.135,12.8,12.87,3397639.9560922063
2008-11-21,13.255,13.255,12.15,12.815,2571267.8375411634
2008-11-24,12.815,13.155,12.675,12.925,1954029.6377607023
2008-11-25,13.035,13.235,12.805,12.895,1947619.0998902305
2008-11-26,12.915,13.09,12.81,13.055,1871491.7672886937
2008-11-27,13.035,13.115,12.84,12.975,521953.8968166849
2008-11-28,13.1,13.115,12.885,13.115,1170253.5675082323
2008-12-01,13.035,13.195,12.97,13.045,2510619.09989023
2008-12-02,13.11,13.135,12.855,13.095,2081659.7145993407
2008-12-03,12.915,13.58,12.715,13.255,3445931.942919868
2008-12-04,13.315,13.44,13.015,13.235,1551510.4281009878
2008-12-05,12.975,13.435,12.975,13.36,1671387.4862788145
2008-12-08,13.42,13.84,13.36,13.6,1145111.964873765
2008-12-09,13.445,13.725,13.09,13.13,1615738.7486278813
2008-12-10,13.195,13.275,12.835,13.16,1811593.8529088912
2008-12-11,13.155,13.235,12.87,13.095,1419143.7980241491
2008-12-12,12.985,13.225,12.8,13.195,1104974.7530186607
2008-12-15,13.39,13.39,12.65,12.875,1150079.03402854
2008-12-16,12.935,13.235,12.88,13.23,1731416.026344676
2008-12-17,13.115,13.24,12.895,13.165,15916.575192096596
2008-12-18,13.23,13.435,12.915,13.235,1723376.509330406
2008-12-19,13.235,13.475,13.035,13.39,2011064.763995609
2008-12-22,13.34,13.49,13.05,13.115,944769.4840834248
2008-12-23,13.135,13.315,13.04,13.115,1309023.051591657
2008-12-24,13.3,13.34,13.14,13.27,1756755.214050494
2008-12-29,13.345,13.4,13.035,13.155,586720.0878155872
2008-12-30,13.3,13.56,13.15,13.555,838448.9571899011
2008-12-31,13.58,13.58,13.295,13.45,731474.2041712403
2009-01-02,13.385,13.99,13.385,13.97,867234.9066959384
2009-01-05,14.095,14.195,13.57,13.705,1205660.812294182
2009-01-06,13.8,13.85,13.39,13.515,1262779.3633369922
2009-01-07,13.555,13.555,13.305,13.34,1085941.8221734357
2009-01-08,13.34,13.77,13.28,13.705,1175812.2941822172
2009-01-09,13.79,13.79,13.465,13.545,689589.4621295279
2009-01-12,13.425,13.615,13.34,13.41,531118.5510428101
2009-01-13,13.46,13.76,13.39,13.665,913344.6761800218
2009-01-14,13.64,13.655,13.315,13.62,1200556.531284303
2009-01-15,13.685,13.885,13.49,13.885,1107486.2788144895
2009-01-16,13.93,13.93,13.585,13.81,770593.8529088913
2009-01-19,13.85,14.11,13.815,14.07,638631.1745334796
2009-01-20,14.07,14.07,13.495,13.625,1047371.020856202
2009-01-21,13.585,13.705,13.235,13.585,1717668.4961580678
2009-01-22,13.585,13.585,13.155,13.32,1269964.8737650933
2009-01-23,13.165,13.215,13.01,13.1,1175115.2579582876
2009-01-26,13.2,13.34,13.1,13.3,959644.3468715696
2009-01-27,13.335,13.465,13.275,13.465,1109187.7058177826
2009-01-28,13.545,13.73,13.405,13.585,1286922.0636663006
2009-01-29,13.545,13.745,13.49,13.61,869914.3798024149
2009-01-30,13.645,13.68,13.185,13.375,1156908.8913282107
2009-02-02,13.365,13.62,13.22,13.54,627572.9967069154
2009-02-03,13.645,13.645,13.105,13.23,1865061.4709110863
2009-02-04,13.22,13.79,13.145,13.45,1257514.8188803513
2009-02-05,13.485,13.615,13.275,13.505,936991.2184412732
2009-02-06,13.505,13.885,13.425,13.715,937441.2733260152
2009-02-09,13.83,13.86,13.615,13.78,710317.233809001
2009-02-10,13.73,13.835,13.415,13.625,849535.6750823271
2009-02-11,13.585,13.71,13.45,13.465,1289007.6838638857
2009-02-12,13.49,13.665,13.27,13.625,1056042.8100987924
2009-02-13,13.725,13.77,13.53,13.58,663668.496158068
2009-02-17,13.465,13.465,13.14,13.215,935648.737650933
2009-02-18,13.22,13.32,12.715,12.76,1219433.5894621294
2009-02-19,12.805,13.155,12.805,13.03,1033317.233809001
2009-02-20,12.935,13.235,12.525,12.965,1227125.137211855
2009-02-23,12.89,12.955,12.17,12.205,1018355.6531284302
2009-02-24,12.26,12.46,12.03,12.21,1800150.384193194
2009-02-25,12.255,12.54,12.01,12.37,1183758.5071350164
2009-02-26,12.25,12.71,12.25,12.675,1325145.9934138309
2009-02-27,12.57,12.57,12.27,12.53,1257953.8968166849
2009-03-02,12.46,12.46,11.925,12.155,1049220.6366630075
2009-03-03,12.2,12.32,11.82,11.905,1446005.488474204
2009-03-04,12.16,12.225,12.01,12.155,1374774.972557629
2009-03-05,12.095,12.105,11.765,11.82,934297.475301866
2009-03-06,11.885,12.115,11.705,11.895,1312834.248079034
2009-03-09,11.71,12.0,11.71,11.87,996546.6520307354
2009-03-10,11.985,12.02,11.85,11.965,1373612.5137211855
2009-03-11,12.02,12.15,11.905,12.105,3306753.018660812
2009-03-12,12.145,12.36,11.975,12.25,1322734.357848518
2009-03-13,12.375,12.375,12.165,12.315,944357.848518112
2009-03-16,12.375,12.72,12.325,12.44,1272217.343578485
2009-03-17,12.41,12.935,12.37,12.935,1138984.632272228
2009-03-18,12.93,12.975,12.565,12.73,1417697.0362239296
2009-03-19,12.78,12.87,12.37,12.5,1540699.231613611
2009-03-20,12.67,12.875,12.505,12.75,1219219.5389681668
2009-03-23,12.975,13.095,12.74,12.815,885854.006586169
2009-03-24,12.775,12.885,12.48,12.585,1756216.2458836443
2009-03-25,12.655,12.67,12.54,12.575,1724669.5938529088
2009-03-26,12.645,12.8,12.555,12.795,3596549.945115257
2009-03-27,12.865,12.865,12.44,12.45,8548462.12952799
2009-03-30,12.395,12.395,12.155,12.325,1576488.4742041712
2009-03-31,12.415,12.43,12.19,12.245,1353952.799121844
2009-04-01,12.24,12.425,12.21,12.375,1277479.6926454443
2009-04-02,12.415,12.625,12.395,12.52,1707811.1964873765
2009-04-03,12.44,12.48,12.325,12.39,1372793.633369923
2009-04-06,12.395,12.515,12.33,12.39,888848.5181119648
2009-04-07,12.405,12.51,12.315,12.37,1053779.3633369922
2009-04-08,12.375,12.385,12.225,12.315,980884.7420417124
2009-04-09,12.51,12.51,12.16,12.315,1036043.9077936332
2009-04-13,12.295,12.295,12.12,12.21,761244.785949506
2009-04-14,12.235,12.235,12.07,12.21,1199132.821075741
2009-04-15,12.21,12.21,12.045,12.19,889060.3732162458
2009-04-16,12.195,12.195,12.09,12.12,946040.6147091108
2009-04-17,12.15,12.395,12.13,12.375,1215919.8682766191
2009-04-20,12.365,12.385,12.07,12.14,1057905.5982436882
2009-04-21,12.15,12.315,12.05,12.165,1149870.4720087815
2009-04-22,12.17,12.305,12.1,12.14,870701.4270032931
2009-04-23,12.2,12.2,12.07,12.15,2818025.246981339
2009-04-24,12.185,12.25,12.105,12.21,1002276.61909989
2009-04-27,12.11,12.38,12.11,12.335,934302.9637760702
2009-04-28,12.315,12.37,12.28,12.335,985006.586169045
2009-04-29,12.405,12.415,12.305,12.355,1682360.0439077937
2009-04-30,12.405,12.525,12.165,12.225,1717316.13611416
2009-05-01,12.3,12.44,12.185,12.415,1362802.4149286498
2009-05-04,12.52,12.52,12.405,12.44,1136574.0944017563
2009-05-05,12.515,12.61,12.46,12.565,1519570.8013172336
2009-05-06,12.68,12.805,12.62,12.72,2453631.1745334794
2009-05-07,12.87,12.87,12.475,12.51,1417329.3084522502
2009-05-08,12.62,12.63,12.44,12.475,1193448.957189901
2009-05-11,12.51,12.74,12.46,12.72,1106873.765093304
2009-05-12,12.765,12.765,12.605,12.62,1336980.241492865
2009-05-13,12.62,12.68,12.48,12.485,1050846.3227222832
2009-05-14,12.52,12.78,12.49,12.65,1275077.9363336992
2009-05-15,12.65,12.71,12.565,12.59,887564.2151481888
2009-05-19,12.87,12.895,12.635,12.84,1142839.736553238
2009-05-20,12.965,13.18,12.915,13.095,1597858.3973655323
2009-05-21,13.095,13.095,12.89,12.89,950823.2711306256
2009-05-22,12.915,13.01,12.86,12.965,759451.1525795829
2009-05-25,13.055,13.075,12.9,12.91,487671.78924259054
2009-05-26,12.91,13.15,12.89,13.135,1337732.1624588363
2009-05-27,13.215,13.215,13.055,13.055,1071812.2941822172
2009-05-28,13.135,13.335,13.075,13.225,1215270.0329308452
2009-05-29,13.31,13.49,13.225,13.29,2250223.92974753
2009-06-01,13.48,13.545,13.35,13.48,890708.013172338
2009-06-02,13.545,13.715,13.505,13.715,1092809.0010976947
2009-06-03,13.69,13.71,13.59,13.63,910790.3402854006
2009-06-04,13.745,13.75,13.615,13.71,802708.013172338
2009-06-05,13.75,13.77,13.575,13.725,657605.9275521404
2009-06-08,13.725,13.725,13.56,13.65,747585.0713501646
2009-06-09,13.725,13.725,13.565,13.69,655336.992316136
2009-06-10,13.75,13.75,13.495,13.545,1041720.0878155872
2009-06-11,13.545,13.855,13.52,13.825,1043418.2217343578
2009-06-12,13.875,14.12,13.82,14.05,924666.3007683865
2009-06-15,14.05,14.05,13.67,13.81,788522.5027442371
2009-06-16,13.965,13.975,13.55,13.57,839147.0911086717
2009-06-17,12.87,12.89,12.73,12.875,4967837.541163556
2009-06-18,12.885,12.885,12.81,12.88,1876487.3765093305
2009-06-19,12.89,12.925,12.85,12.925,1453509.330406147
2009-06-22,12.89,12.89,12.62,12.675,2038601.536772777
2009-06-23,12.725,12.725,12.415,12.515,2018536.772777168
2009-06-24,12.635,12.705,12.53,12.67,1896234.9066959384
2009-06-25,12.65,12.865,12.61,12.85,4256944.017563117
2009-06-26,12.93,12.99,12.86,12.95,1321430.296377607
2009-06-29,13.0,13.005,12.925,12.94,1665447.8594950603
2009-06-30,12.965,13.015,12.805,13.015,1420509.330406147
2009-07-02,13.015,13.025,12.89,12.95,1321782.6564215147
2009-07-03,13.0,13.02,12.965,13.0,530684.9615806806
2009-07-06,12.985,13.005,12.835,12.985,824848.5181119648
2009-07-07,12.985,13.005,12.675,12.68,1218832.0526893523
2009-07-08,12.73,12.825,12.57,12.595,1082957.189901207
2009-07-09,12.63,12.775,12.575,12.695,801825.4665203074
2009-07-10,12.675,12.805,12.59,12.755,727986.82766191
2009-07-13,12.87,12.87,12.58,12.73,960161.3611416024
2009-07-14,12.785,12.795,12.655,12.755,636634.4676180022
2009-07-15,12.82,12.95,12.7,12.76,1245806.805708013
2009-07-16,12.78,12.95,12.755,12.915,1039570.8013172336
2009-07-17,12.95,12.965,12.9,12.94,717480.7903402854
2009-07-20,12.98,13.045,12.965,13.025,920498.3534577386
2009-07-21,13.05,13.075,12.85,12.88,1312133.9187705815
2009-07-22,12.91,12.95,12.715,12.715,1376713.5016465422
2009-07-23,12.755,12.88,12.735,12.86,1193027.4423710208
2009-07-24,12.945,12.945,12.755,12.855,961267.8375411634
2009-07-27,12.92,12.92,12.715,12.725,925697.0362239296
2009-07-28,12.785,12.785,12.605,12.675,1099001.0976948407
2009-07-29,12.675,12.675,12.545,12.625,1008389.681668496
2009-07-30,12.675,12.82,12.63,12.715,1390432.491767289
2009-07-31,12.715,12.815,12.575,12.73,2200968.1668496155
2009-08-04,12.88,13.035,12.79,13.025,1421133.9187705815
2009-08-05,13.09,13.145,12.93,12.93,1771250.27442371
2009-08-06,12.895,13.02,12.855,12.89,781581.7782656421
2009-08-07,13.005,13.085,12.94,12.94,759289.7914379801
2009-08-10,13.0,13.085,12.95,13.06,750026.3446761799
2009-08-11,13.09,13.09,12.92,12.99,1144416.026344676
2009-08-12,13.025,13.065,12.97,13.005,1121767.288693743
2009-08-13,13.05,13.05,12.92,12.995,890785.9495060373
2009-08-14,13.045,13.085,12.99,13.085,755522.5027442371
2009-08-17,12.98,13.045,12.935,12.99,715231.613611416
2009-08-18,13.035,13.12,12.975,13.09,877295.2799121843
2009-08-19,13.045,13.125,13.0,13.105,712531.2843029638
2009-08-20,13.13,13.275,13.11,13.25,1001990.1207464325
2009-08-21,13.275,13.33,13.255,13.295,973186.6081229418
2009-08-24,13.36,13.465,13.305,13.455,938923.1613611416
2009-08-25,13.485,13.54,13.425,13.505,922074.6432491768
2009-08-26,13.545,13.615,13.545,13.58,1617036.2239297477
2009-08-27,13.505,13.555,13.405,13.425,744417.124039517
2009-08-28,13.55,13.565,13.445,13.505,598016.4654226125
2009-08-31,13.515,13.545,13.34,13.545,823542.261251372
2009-09-01,13.565,13.615,13.34,13.42,811866.0812294182
2009-09-02,13.44,13.44,13.255,13.255,721206.3666300768
2009-09-03,13.3,13.465,13.275,13.36,900737.6509330404
2009-09-04,13.38,13.48,13.31,13.465,646759.6048298572
2009-09-08,13.505,13.51,13.35,13.41,915367.7277716794
2009-09-09,13.42,13.42,13.255,13.285,1100709.1108671788
2009-09-10,13.32,13.345,13.285,13.34,1659186.6081229418
2009-09-11,13.345,13.385,13.22,13.27,1441565.3128430296
2009-09-14,13.255,13.44,13.235,13.42,1286365.5323819977
2009-09-15,13.485,13.505,13.415,13.49,965169.0450054884
2009-09-16,13.51,13.62,13.385,13.41,1573794.731064764
2009-09-17,13.44,13.56,13.39,13.555,1669867.178924259
2009-09-18,13.615,13.795,13.54,13.785,1496826.564215148
2009-09-21,13.78,13.855,13.735,13.81,792843.0296377606
2009-09-22,13.9,14.08,13.81,14.025,1179712.4039517012
2009-09-23,14.065,14.13,13.94,13.985,994412.7332601536
2009-09-24,14.035,14.055,13.815,13.88,928593.8529088912
2009-09-25,13.935,14.085,13.92,14.015,1056041.7124039517
2009-09-28,14.08,14.12,13.895,13.955,1017634.467618002
2009-09-29,13.995,14.015,13.795,13.955,1001047.2008781558
2009-09-30,14.055,14.055,13.875,14.025,1224244.785949506
2009-10-01,14.08,14.08,13.835,13.85,1245984.632272228
2009-10-02,13.77,13.845,13.66,13.715,1043653.1284302964
2009-10-05,13.765,13.915,13.62,13.89,809079.03402854
2009-10-06,13.91,13.98,13.85,13.93,2140446.76180022
2009-10-07,13.975,14.08,13.93,14.075,745198.682766191
2009-10-08,14.14,14.175,14.055,14.165,546419.3194291986
2009-10-09,14.165,14.27,14.135,14.245,795946.212952799
2009-10-13,14.19,14.225,13.98,13.995,1402297.475301866
2009-10-14,14.06,14.1,13.93,13.98,1208281.0098792536
2009-10-15,13.975,14.03,13.775,13.82,1033229.4182217342
2009-10-16,13.82,13.945,13.775,13.94,668343.5784851811
2009-10-19,13.95,14.01,13.85,13.93,1191084.522502744
2009-10-20,13.955,14.11,13.935,14.085,682020.8562019758
2009-10-21,14.085,14.16,14.01,14.05,665689.3523600439
2009-10-22,14.035,14.105,13.935,14.06,735421.5148188802
2009-10-23,14.14,14.14,13.955,14.035,857294.1822173435
2009-10-26,14.08,14.14,13.89,13.9,689363.3369923161
2009-10-27,13.89,13.955,13.805,13.89,1030344.6761800218
2009-10-28,13.83,13.935,13.775,13.79,971180.0219538969
2009-10-29,13.765,13.785,13.58,13.68,1126688.254665203
2009-10-30,13.69,13.935,13.68,13.935,994127.3326015366
2009-11-02,13.805,13.875,13.69,13.82,555065.86169045
2009-11-03,13.8,13.935,13.665,13.815,679187.7058177826
2009-11-04,13.87,14.015,13.725,13.78,1146465.4226125136
2009-11-05,13.77,13.84,13.66,13.765,1056377.6070252468
2009-11-06,13.665,13.69,13.415,13.47,1290672.8869374313
2009-11-09,13.565,13.585,13.42,13.55,1383477.4972557628
2009-11-10,13.55,13.615,13.545,13.565,918736.5532381996
2009-11-11,13.66,13.66,13.465,13.505,839298.5729967068
2009-11-12,13.55,13.72,13.505,13.69,1003170.1427003292
2009-11-13,13.705,13.74,13.495,13.55,2117082.3271130626
2009-11-16,13.595,13.595,13.485,13.535,891499.4511525795
2009-11-17,13.525,13.72,13.515,13.68,1262721.185510428
2009-11-18,13.735,13.785,13.66,13.725,1596975.8507135017
2009-11-19,13.745,13.93,13.685,13.87,2078893.5236004388
2009-11-20,13.87,13.955,13.825,13.935,984041.7124039516
2009-11-23,13.94,14.135,13.92,14.09,877082.3271130625
2009-11-24,14.085,14.18,14.05,14.105,1145745.3347969265
2009-11-25,14.185,14.295,14.14,14.285,921793.6333699232
2009-11-26,14.285,14.285,14.165,14.165,538705.8177826564
2009-11-27,14.035,14.3,14.025,14.28,820128.4302963775
2009-11-30,14.27,14.345,14.23,14.345,740013.1723380899
2009-12-01,14.085,14.29,14.085,14.245,1311919.8682766191
2009-12-02,14.305,14.445,14.235,14.425,1261097.6948408342
2009-12-03,14.43,14.51,14.305,14.305,589190.9989023051
2009-12-04,14.42,14.495,14.27,14.42,703864.9835345773
2009-12-07,14.445,14.6,14.425,14.5,742444.5664105378
2009-12-08,14.405,14.585,14.355,14.575,938890.2305159164
2009-12-09,14.605,14.605,14.42,14.51,783137.2118551042
2009-12-10,14.55,14.675,14.52,14.655,642145.9934138309
2009-12-11,14.585,14.835,14.585,14.695,847954.9945115257
2009-12-14,14.705,14.995,14.685,14.995,870448.9571899011
2009-12-15,14.995,15.23,14.955,15.12,1622952.799121844
2009-12-16,15.17,15.335,15.155,15.26,871133.9187705817
2009-12-17,15.245,15.245,14.99,15.1,776666.3007683863
2009-12-18,15.01,15.25,14.91,15.2,1102499.4511525794
2009-12-21,15.17,15.3,14.89,14.91,883850.7135016465
2009-12-22,14.875,15.01,14.81,14.99,597724.4785949505
2009-12-23,15.005,15.115,14.855,14.88,477641.0537870472
2009-12-24,14.875,15.04,14.87,15.035,281259.05598243687
2009-12-29,15.14,15.21,15.08,15.14,369198.68276619096
2009-12-30,15.2,15.28,15.17,15.26,335571.89901207463
2009-12-31,15.275,15.4,15.26,15.375,329243.6882546652
2010-01-04,15.405,15.465,15.28,15.305,491555.4335894621
2010-01-05,15.355,15.48,15.13,15.275,663492.8649835346
2010-01-06,15.315,15.325,15.09,15.13,710301.8660812294
2010-01-07,15.14,15.15,14.88,15.005,819656.4215148188
2010-01-08,15.015,15.065,14.91,14.95,827500.5488474204
2010-01-11,15.015,15.065,14.905,14.93,629298.5729967068
2010-01-12,14.905,15.09,14.89,15.09,510725.5762897914
2010-01-13,15.1,15.12,14.83,14.855,737445.6641053787
2010-01-14,14.865,14.965,14.82,14.84,446219.5389681668
2010-01-15,14.895,14.915,14.76,14.79,527104.2810098792
2010-01-18,14.805,14.89,14.705,14.885,327386.38858397363
2010-01-19,14.925,15.055,14.89,14.96,641954.9945115257
2010-01-20,14.99,15.125,14.915,15.08,777075.7409440175
2010-01-21,15.16,15.27,14.99,15.125,886372.1185510427
2010-01-22,15.085,15.115,14.825,14.85,878271.130625686
2010-01-25,14.84,14.905,14.595,14.825,857802.4149286498
2010-01-26,14.765,14.81,14.605,14.72,741260.1536772776
2010-01-27,14.69,14.73,14.555,14.61,741430.2963776069
2010-01-28,14.655,14.66,14.47,14.56,654366.6300768385
2010-01-29,14.545,14.615,14.445,14.515,694490.6695938528
2010-02-01,14.525,14.655,14.45,14.64,488481.8880351262
2010-02-02,14.685,14.69,14.495,14.61,1281560.9220636662
2010-02-03,14.64,14.76,14.575,14.665,743974.7530186607
2010-02-04,14.65,14.69,14.485,14.6,834682.7661909988
2010-02-05,14.61,14.65,14.445,14.63,701079.03402854
2010-02-08,14.635,14.655,14.47,14.525,516152.579582876
2010-02-09,14.57,14.635,14.465,14.525,656272.2283205269
2010-02-10,14.545,14.57,14.445,14.5,857615.806805708
2010-02-11,14.485,14.525,14.43,14.445,643300.7683863885
2010-02-12,14.46,14.495,14.425,14.48,765991.2184412733
2010-02-16,14.505,14.555,14.49,14.525,506233.8090010976
2010-02-17,14.545,14.755,14.525,14.72,843085.620197585
2010-02-18,14.74,14.81,14.61,14.76,751875.9604829857
2010-02-19,14.78,14.865,14.73,14.78,681064.7639956091
2010-02-22,14.855,14.865,14.67,14.72,497286.4983534577
2010-02-23,14.655,14.87,14.655,14.84,648634.4676180021
2010-02-24,14.87,14.97,14.695,14.95,941959.3852908892
2010-02-25,14.87,14.995,14.765,14.9,829338.0900109769
2010-02-26,14.9,14.94,14.655,14.775,873537.8704720087
2010-03-01,14.8,14.865,14.76,14.845,845919.868276619
2010-03-02,14.865,14.935,14.79,14.935,895459.9341383094
2010-03-03,14.975,15.035,14.92,15.035,585411.6355653128
2010-03-04,15.035,15.235,15.035,15.225,1208689.352360044
2010-03-05,15.205,15.28,15.1,15.165,705732.1624588365
2010-03-08,15.185,15.315,15.175,15.29,537565.3128430296
2010-03-09,15.32,15.4,15.265,15.4,636245.8836443468
2010-03-10,15.415,15.42,15.3,15.35,518891.32821075735
2010-03-11,15.405,15.415,15.215,15.34,457641.0537870472
2010-03-12,15.315,15.56,15.295,15.56,714189.9012074643
2010-03-15,15.545,15.675,15.525,15.665,565991.2184412733
2010-03-16,15.695,15.765,15.6,15.74,785925.3567508232
2010-03-17,15.725,15.82,15.715,15.78,569266.7398463227
2010-03-18,15.715,15.8,15.655,15.715,515383.0954994511
2010-03-19,15.715,15.8,15.63,15.765,1179845.2250274422
2010-03-22,15.8,15.8,15.705,15.73,532004.3907793633
2010-03-23,15.77,15.82,15.705,15.79,760018.6608122941
2010-03-24,15.825,15.845,15.74,15.775,567718.9901207464
2010-03-25,15.8,16.085,15.795,16.065,2518652.0307354555
2010-03-26,16.015,16.09,15.73,15.795,1612564.2151481886
2010-03-29,15.885,15.945,15.78,15.93,1305512.6234906695
2010-03-30,15.93,16.105,15.91,16.03,1022079.03402854
2010-03-31,16.03,16.105,15.955,15.98,1068666.3007683863
2010-04-01,16.08,16.195,15.995,16.175,2344817.7826564214
2010-04-05,16.175,16.195,16.09,16.16,563422.6125137211
2010-04-06,16.11,16.285,16.105,16.17,607392.9747530186
2010-04-07,16.2,16.2,16.05,16.1,601925.3567508232
2010-04-08,16.1,16.265,16.035,16.165,488131.7233809001
2010-04-09,16.165,16.39,16.145,16.285,604448.9571899011
2010-04-12,16.295,16.375,16.155,16.2,426273.3260153677
2010-04-13,16.14,16.22,16.035,16.135,453931.9429198682
2010-04-14,16.115,16.21,16.04,16.145,552677.2777167946
2010-04-15,16.19,16.275,16.14,16.165,1194051.591657519
2010-04-16,16.155,16.165,15.89,16.01,722406.1470911086
2010-04-19,15.945,16.085,15.83,16.015,731607.0252469813
2010-04-20,16.075,16.185,16.01,16.16,715311.7453347968
2010-04-21,16.105,16.14,15.92,15.97,769468.7156970361
2010-04-22,15.89,15.995,15.77,15.965,939724.4785949504
2010-04-23,15.925,16.1,15.84,16.07,733487.3765093304
2010-04-26,16.075,16.21,16.0,16.145,720989.0230515916
2010-04-27,16.16,16.19,15.95,15.965,837915.4774972557
2010-04-28,15.89,15.935,15.465,15.59,2023576.2897914376
2010-04-29,15.515,15.655,15.235,15.31,1301911.0867178924
2010-04-30,15.105,15.5,15.105,15.39,899389.6816684961
2010-05-03,15.525,15.855,15.465,15.735,1138072.447859495
2010-05-04,15.675,15.74,15.5,15.65,955073.5455543358
2010-05-05,15.465,15.575,15.435,15.47,1077257.958287596
2010-05-06,15.375,15.49,12.885,15.285,1898428.1009879247
2010-05-07,15.205,15.22,14.735,15.07,1994233.8090010968
2010-05-10,15.265,15.47,15.19,15.375,853800.219538968
2010-05-11,15.31,15.435,15.245,15.29,833174.5334796925
2010-05-12,15.375,15.625,15.3,15.625,759324.9176728869
2010-05-13,15.53,15.665,15.44,15.62,592100.9879253567
2010-05-14,15.56,15.615,15.225,15.37,623697.0362239297
2010-05-17,15.285,15.435,15.025,15.19,674954.9945115257
2010-05-18,15.305,15.305,14.975,14.995,721603.7321624588
2010-05-19,14.96,15.205,14.92,15.03,1121490.6695938527
2010-05-20,14.92,15.125,14.825,14.925,951524.6981339188
2010-05-21,14.775,14.88,14.605,14.88,1197020.8562019758
2010-05-25,14.625,14.825,14.525,14.815,1024923.1613611416
2010-05-26,14.92,14.995,14.705,14.73,761155.8726673984
2010-05-27,14.85,15.07,14.82,15.005,1195784.8518111964
2010-05-28,15.1,15.22,14.975,14.99,856987.9253567507
2010-05-31,15.2,15.245,15.075,15.245,351375.4116355653
2010-06-01,15.16,15.28,14.975,15.02,698488.4742041712
2010-06-02,15.055,15.1,14.845,15.08,820591.6575192095
2010-06-03,15.135,15.415,15.105,15.345,610994.5115257958
2010-06-04,15.265,15.305,15.09,15.15,738005.4884742041
2010-06-07,15.215,15.295,15.13,15.245,620263.4467618002
2010-06-08,15.32,15.32,15.04,15.215,644071.3501646542
2010-06-09,15.245,15.39,15.2,15.23,626326.0153677277
2010-06-10,15.245,15.465,15.215,15.445,538470.9110867179
2010-06-11,15.445,15.555,15.405,15.47,508519.20965971454
2010-06-14,15.545,15.73,15.49,15.62,524304.061470911
2010-06-15,15.63,15.865,15.625,15.845,702093.3040614709
2010-06-16,15.845,15.89,15.785,15.89,546209.6597145993
2010-06-17,15.89,15.895,15.755,15.865,408267.8375411636
2010-06-18,15.93,16.02,15.765,15.765,423461.0318331504
2010-06-21,15.885,16.01,15.825,15.825,406250.2744237102
2010-06-22,15.865,16.01,15.845,15.895,498622.392974753
2010-06-23,15.86,15.97,15.685,15.865,769109.7694840834
2010-06-24,15.78,15.83,15.65,15.795,881743.1394072447
2010-06-25,15.775,15.89,15.615,15.8,1039421.5148188802
2010-06-28,15.845,15.9,15.76,15.775,448149.2864983534
2010-06-29,15.6,15.63,15.345,15.4,879827.661909989
2010-06-30,15.29,15.615,15.265,15.46,569097.6948408342
2010-07-02,15.455,15.73,15.45,15.6,600678.3754116355
2010-07-05,15.5,15.665,15.41,15.585,380023.0515916575
2010-07-06,15.63,15.93,15.625,15.805,2508846.322722283
2010-07-07,15.845,16.095,15.8,16.095,2387075.740944017
2010-07-08,16.155,16.17,15.83,15.93,872361.1416026345
2010-07-09,15.94,16.005,15.8,16.005,691778.2656421515
2010-07-12,16.025,16.03,15.72,15.89,637478.5949506037
2010-07-13,16.02,16.035,15.55,15.605,1180951.7014270031
2010-07-14,15.585,15.64,15.47,15.56,1001939.626783754
2010-07-15,15.565,15.7,15.52,15.69,713637.7607025247
2010-07-16,15.665,15.775,15.565,15.71,518663.0076838639
2010-07-19,15.64,15.8,15.58,15.745,552878.1558726673
2010-07-20,15.665,15.785,15.565,15.765,663635.565312843
2010-07-21,15.815,15.895,15.67,15.8,729496.158068057
2010-07-22,15.85,16.035,15.85,15.955,489829.8572996706
2010-07-23,15.98,15.985,15.825,15.895,549881.4489571899
2010-07-26,15.965,15.975,15.835,15.835,424805.7080131723
2010-07-27,15.865,15.89,15.715,15.845,530582.875960483
2010-07-28,15.845,15.845,15.505,15.74,920335.8946212952
2010-07-29,15.91,15.915,15.485,15.67,1166107.5740944017
2010-07-30,15.585,15.84,15.5,15.77,1549344.6761800218
2010-08-03,15.83,16.06,15.825,15.895,671198.682766191
2010-08-04,15.995,16.06,15.955,15.98,340245.88364434685
2010-08-05,15.955,16.06,15.865,15.93,368776.0702524698
2010-08-06,15.85,15.995,15.745,15.98,321407.2447859495
2010-08-09,16.05,16.06,15.9,15.985,283163.5565312843
2010-08-10,15.855,16.04,15.84,16.025,385718.9901207464
2010-08-11,15.935,15.97,15.635,15.795,496834.248079034
2010-08-12,15.635,15.7,15.55,15.665,594723.3809001098
2010-08-13,15.585,15.74,15.565,15.705,438721.1855104281
2010-08-16,15.655,15.695,15.555,15.585,880463.227222832
2010-08-17,15.57,15.95,15.52,15.91,448103.1833150384
2010-08-18,15.85,15.995,15.65,15.865,494857.2996706915
2010-08-19,15.845,15.925,15.665,15.76,785849.6158068057
2010-08-20,15.76,16.025,15.615,15.985,549543.3589462129
2010-08-23,16.04,16.19,15.99,16.15,849390.779363337
2010-08-24,16.09,16.16,15.94,16.11,494309.5499451152
2010-08-25,16.045,16.255,16.02,16.205,1273968.1668496158
2010-08-26,16.25,16.41,16.225,16.36,1131182.2173435783
2010-08-27,16.41,16.62,16.225,16.58,1825708.013172338
2010-08-30,16.58,16.69,16.395,16.425,1477216.2458836443
2010-08-31,16.425,16.69,16.38,16.495,1340650.9330406147
2010-09-01,16.605,16.715,16.465,16.5,1529051.591657519
2010-09-02,16.495,16.715,16.465,16.71,823267.8375411635
2010-09-03,16.7,16.88,16.49,16.6,1614964.8737650933
2010-09-07,16.665,16.79,16.51,16.72,1129985.729967069
2010-09-08,16.655,16.8,16.465,16.495,1507420.4171240395
2010-09-09,16.585,16.595,16.435,16.505,1136517.0142700328
2010-09-10,16.45,16.645,16.45,16.645,1066378.7047200878
2010-09-13,16.67,16.675,16.54,16.605,875315.0384193193
2010-09-14,16.61,16.755,16.545,16.595,1661852.908891328
2010-09-15,16.585,16.605,16.375,16.45,1370558.7266739844
2010-09-16,16.365,16.49,16.29,16.475,902883.6443468716
2010-09-17,16.6,16.6,16.24,16.48,3664427.003293085
2010-09-20,16.54,16.545,16.4,16.5,750109.7694840834
2010-09-21,16.51,16.54,16.27,16.31,1434220.6366630075
2010-09-22,16.285,16.42,16.285,16.305,871682.7661909988
2010-09-23,16.22,16.455,16.17,16.435,1249862.7881448956
2010-09-24,16.44,16.635,16.365,16.625,1461396.267837541
2010-09-27,16.625,16.745,16.595,16.71,1163517.0142700328
2010-09-28,16.765,16.965,16.655,16.865,1514553.2381997805
2010-09-29,16.825,16.92,16.695,16.83,1661664.1053787046
2010-09-30,16.885,16.935,16.64,16.745,1531249.176728869
2010-10-01,16.745,16.825,16.705,16.72,1030861.6904500548
2010-10-04,16.755,16.92,16.67,16.785,1005105.37870472
2010-10-05,16.795,17.045,16.765,16.96,1447750.8232711304
2010-10-06,17.015,17.04,16.7,16.7,1188437.9802414929
2010-10-07,16.875,16.875,16.68,16.81,1099965.971459934
2010-10-08,16.855,16.93,16.7,16.81,675030.7354555433
2010-10-12,16.845,16.89,16.725,16.77,580556.5312843029
2010-10-13,16.845,16.91,16.78,16.85,2503091.108671789
2010-10-14,16.86,16.98,16.785,16.805,944874.8627881448
2010-10-15,16.845,16.89,16.73,16.765,773992.3161361141
2010-10-18,16.795,17.095,16.78,17.04,1168901.2074643248
2010-10-19,16.97,17.23,16.965,17.15,2527862.788144896
2010-10-20,17.11,17.16,16.94,17.045,862959.3852908891
2010-10-21,17.065,17.175,17.02,17.09,1120711.3062568605
2010-10-22,17.11,17.125,16.785,16.905,1094131.7233809
2010-10-25,16.92,16.955,16.825,16.88,910143.7980241491
2010-10-26,16.825,16.85,16.63,16.685,1569079.03402854
2010-10-27,16.65,16.67,16.52,16.54,1516729.9670691546
2010-10-28,16.62,16.62,16.255,16.32,1631215.148188803
2010-10-29,16.32,16.555,16.255,16.525,1105175.6311745334
2010-11-01,16.575,16.605,16.415,16.515,886500.5488474204
2010-11-02,16.515,16.69,16.435,16.505,902035.1262349066
2010-11-03,16.535,16.56,16.365,16.415,1275949.5060373216
2010-11-04,16.515,16.52,16.37,16.39,3010692.6454445664
2010-11-05,16.45,16.45,16.365,16.42,1339672.8869374313
2010-11-08,16.435,16.445,16.33,16.38,1546051.591657519
2010-11-09,16.45,16.45,16.3,16.36,1237698.1339187706
2010-11-10,16.295,16.345,16.15,16.315,1781151.481888035
2010-11-11,16.365,16.365,16.155,16.255,846259.0559824369
2010-11-12,16.23,16.23,16.02,16.12,12739788.144895718
2010-11-15,16.105,16.305,16.04,16.215,1823148.1888035128
2010-11-16,16.135,16.135,15.57,15.79,5197490.669593853
2010-11-17,15.79,15.9,15.725,15.77,2831864.9835345773
2010-11-18,15.815,15.825,15.605,15.775,2766430.2963776067
2010-11-19,15.735,15.82,15.69,15.785,1298263.4467618002
2010-11-22,15.79,15.8,15.71,15.79,1345671.7892425903
2010-11-23,15.79,15.815,15.665,15.72,1393607.0252469813
2010-11-24,15.75,15.92,15.735,15.87,1689600.439077936
2010-11-25,15.945,15.99,15.85,15.92,791862.7881448957
2010-11-26,15.92,15.97,15.83,15.965,672555.4335894621
2010-11-29,15.97,15.97,15.825,15.915,1006152.579582876
2010-11-30,15.895,16.08,15.88,15.88,1563972.557628979
2010-12-01,16.075,16.22,16.025,16.18,1446069.1547749725
2010-12-02,16.23,16.355,16.185,16.23,1310824.3688254664
2010-12-03,16.28,16.4,16.2,16.345,1647339.1877058176
2010-12-06,16.385,16.53,16.33,16.495,1187161.3611416025
2010-12-07,16.61,16.685,16.5,16.68,4970836.443468715
2010-12-08,16.625,16.65,16.38,16.545,2019182.2173435783
2010-12-09,16.6,16.63,16.395,16.43,1372059.275521405
2010-12-10,16.34,16.49,16.32,16.42,1226085.620197585
2010-12-13,16.37,16.53,16.355,16.51,2399582.8759604828
2010-12-14,16.525,16.665,16.51,16.625,2496800.219538968
2010-12-15,16.56,16.725,16.47,16.72,2060165.7519209653
2010-12-16,16.705,16.72,16.505,16.67,1321356.750823271
2010-12-17,16.625,16.745,16.515,16.685,3494603.7321624584
2010-12-20,16.65,16.725,16.605,16.675,1123971.4599341382
2010-12-21,16.665,16.785,16.655,16.775,1718916.5751920964
2010-12-22,16.825,16.925,16.735,16.79,1269971.4599341382
2010-12-23,16.845,16.905,16.805,16.865,694828.7596048298
2010-12-24,16.835,16.98,16.835,16.93,639223.9297475301
2010-12-29,16.99,17.0,16.86,16.985,575481.8880351261
2010-12-30,16.975,17.025,16.86,16.93,535389.6816684961
2010-12-31,16.885,16.92,16.805,16.84,367216.2458836443
2011-01-04,17.02,17.02,16.465,16.545,2733054.8847420416
2011-01-05,16.555,16.64,16.43,16.505,3109400.658616904
2011-01-06,16.58,16.58,16.355,16.41,1158409.440175631
2011-01-07,16.44,16.485,16.2,16.33,2044533.479692645
2011-01-10,16.425,16.425,16.165,16.4,1295971.4599341382
2011-01-11,16.46,16.64,16.445,16.505,1358162.4588364433
2011-01-12,16.545,16.63,16.405,16.41,1199214.0504939626
2011-01-13,16.445,16.505,16.365,16.445,1340271.130625686
2011-01-14,16.505,16.61,16.415,16.54,1399998.902305159
2011-01-17,16.43,16.505,16.355,16.47,934002.1953896816
2011-01-18,16.48,16.58,16.46,16.58,1164060.3732162458
2011-01-19,16.58,16.61,16.41,16.47,1710309.549945115
2011-01-20,16.47,16.475,16.32,16.365,1712226.1251372118
2011-01-21,16.38,16.49,16.35,16.415,2111453.3479692643
2011-01-24,16.505,16.55,16.44,16.535,1251300.7683863884
2011-01-25,16.545,16.575,16.33,16.355,1098732.1624588363
2011-01-26,16.4,16.455,16.27,16.335,1610566.4105378704
2011-01-27,16.36,16.38,16.185,16.2,1670485.1811196485
2011-01-28,16.18,16.225,16.0,16.1,1563204.1712403952
2011-01-31,16.115,16.3,16.095,16.2,1799557.6289791437
2011-02-01,16.27,16.35,16.195,16.345,5335193.1942919865
2011-02-02,16.385,16.51,16.32,16.5,3985645.44456641
2011-02-03,16.51,16.695,16.51,16.66,1787960.4829857298
2011-02-04,16.645,16.88,16.585,16.845,1620378.7047200878
2011-02-07,16.89,17.015,16.845,16.965,1597335.8946212952
2011-02-08,16.965,17.12,16.88,16.94,3634979.143798024
2011-02-09,16.94,16.955,16.62,16.75,3684103.183315038
2011-02-10,16.665,16.825,16.585,16.825,1029984.6322722282
2011-02-11,16.8,16.835,16.685,16.775,1059398.463227223
2011-02-14,16.86,16.925,16.745,16.76,825679.4731064764
2011-02-15,16.845,16.925,16.75,16.755,959503.8419319429
2011-02-16,16.8,16.82,16.665,16.78,1488186.6081229418
2011-02-17,16.77,16.9,16.755,16.815,1829282.1075740943
2011-02-18,16.82,16.885,16.775,16.85,1128302.9637760702
2011-02-22,16.765,17.12,16.735,17.025,1678027.4423710208
2011-02-23,17.095,17.155,17.03,17.055,1407519.2096597145
2011-02-24,17.14,17.14,16.7,16.91,1388490.6695938527
2011-02-25,16.94,17.095,16.91,17.06,786926.4544456641
2011-02-28,16.97,17.37,16.96,17.305,1977200.8781558725
2011-03-01,17.305,17.42,17.11,17.21,1755788.144895719
2011-03-02,17.255,17.255,17.1,17.115,1925161.3611416025
2011-03-03,17.11,17.175,17.015,17.04,2509936.3336992315
2011-03-04,17.11,17.13,16.975,17.09,1103065.86169045
2011-03-07,17.15,17.21,16.95,17.025,1703731.0647639956
2011-03-08,17.135,17.305,17.035,17.155,1464177.8265642151
2011-03-09,17.015,17.015,17.015,17.015,0.0
2011-03-10,16.95,17.045,16.77,16.915,1711885.8397365531
2011-03-11,16.845,17.275,16.845,17.25,1546850.7135016464
2011-03-14,17.22,17.3,17.085,17.115,1579420.4171240395
2011-03-15,16.845,16.955,16.735,16.89,1729231.613611416
2011-03-16,16.84,16.98,16.725,16.8,1557970.3622392977
2011-03-17,16.93,17.06,16.855,16.995,872013.1723380899
2011-03-18,17.065,17.23,17.05,17.13,2427486.278814489
2011-03-21,16.845,17.325,16.845,17.305,1051962.6783754115
2011-03-22,17.365,17.485,17.31,17.31,1370287.5960482983
2011-03-23,17.31,17.365,17.24,17.245,738081.2294182216
2011-03-24,17.285,17.515,17.245,17.425,1705714.599341383
2011-03-25,17.46,17.57,17.375,17.375,1131993.4138309548
2011-03-28,17.4,17.53,17.295,17.34,1215233.8090010977
2011-03-29,17.385,17.455,17.285,17.375,765110.8671789241
2011-03-30,17.5,17.62,17.46,17.555,2308186.6081229416
2011-03-31,17.6,17.7,17.525,17.615,832772.7771679473
2011-04-01,17.61,17.765,17.605,17.72,1800774.9725576288
2011-04-04,17.785,17.9,17.75,17.81,803251.3721185509
2011-04-05,17.81,17.9,17.71,17.76,695767.2886937431
2011-04-06,17.845,17.885,17.58,17.68,885163.5565312842
2011-04-07,17.715,17.79,17.66,17.67,992150.3841931942
2011-04-08,17.785,17.805,17.665,17.74,768864.9835345773
2011-04-11,17.83,17.83,17.595,17.675,1141603.7321624588
2011-04-12,17.63,17.72,17.455,17.64,1396399.5609220637
2011-04-13,17.61,17.81,17.52,17.655,2847422.612513721
2011-04-14,17.61,17.795,17.59,17.785,820234.9066959384
2011-04-15,17.875,18.015,17.835,17.955,1219868.2766190998
2011-04-18,17.925,17.995,17.8,17.93,989979.143798024
2011-04-19,17.925,17.945,17.835,17.845,1157122.9418221733
2011-04-20,17.925,18.015,17.87,17.95,802257.958287596
2011-04-21,18.0,18.025,17.845,17.96,974245.8836443468
2011-04-25,18.0,18.075,17.885,18.015,970607.0252469812
2011-04-26,18.05,18.145,17.935,18.01,1171700.329308452
2011-04-27,17.965,18.105,17.835,18.055,1579323.819978046
2011-04-28,18.105,18.16,17.985,18.08,1451892.425905598
2011-04-29,18.04,18.24,18.04,18.24,1248015.3677277716
2011-05-02,18.37,18.65,18.28,18.65,2137402.854006586
2011-05-03,18.705,18.705,18.58,18.665,3188048.2985729966
2011-05-04,18.69,18.7,18.325,18.5,2324052.68935236
2011-05-05,18.37,18.445,18.26,18.435,1521429.1986827662
2011-05-06,18.41,18.565,18.4,18.55,1328608.122941822
2011-05-09,18.54,18.59,18.43,18.54,1204789.2425905596
2011-05-10,18.55,18.59,18.465,18.565,1269459.9341383094
2011-05-11,18.485,18.565,18.405,18.56,1872186.6081229416
2011-05-12,18.47,18.525,18.395,18.48,1373256.860592755
2011-05-13,18.47,18.535,18.38,18.48,904982.4368825466
2011-05-16,18.455,18.74,18.42,18.64,1335647.639956092
2011-05-17,18.64,18.805,18.54,18.69,949954.9945115256
2011-05-18,18.75,19.005,18.705,18.865,1786623.4906695937
2011-05-19,18.875,18.98,18.875,18.915,1031703.6223929748
2011-05-20,18.91,19.16,18.9,19.14,953807.903402854
2011-05-24,19.05,19.115,18.92,18.95,910637.7607025248
2011-05-25,18.93,19.27,18.885,19.235,718478.5949506037
2011-05-26,19.225,19.29,19.075,19.205,810641.0537870472
2011-05-27,19.11,19.44,19.11,19.34,945654.2261251372
2011-05-30,19.27,19.38,19.165,19.27,303753.0186608123
2011-05-31,19.27,19.485,19.245,19.44,1138315.038419319
2011-06-01,19.42,19.59,19.2,19.225,1669335.8946212952
2011-06-02,19.225,19.32,19.07,19.16,920088.9132821076
2011-06-03,19.075,19.26,18.945,19.245,912823.2711306256
2011-06-06,19.245,19.295,18.965,19.06,1214956.0922063666
2011-06-07,19.01,19.075,18.83,19.01,1252616.9045005487
2011-06-08,19.02,19.115,18.885,19.02,1356893.523600439
2011-06-09,18.975,19.04,18.765,18.83,1267285.4006586168
2011-06-10,18.705,18.705,18.435,18.62,1450318.3315038418
2011-06-13,18.555,18.715,18.415,18.44,1457765.093304061
2011-06-14,18.57,18.615,18.46,18.575,1403013.17233809
2011-06-15,18.485,18.655,18.415,18.605,1415597.1459934136
2011-06-16,18.605,18.71,18.45,18.455,957369.923161361
2011-06-17,18.505,18.66,18.485,18.49,2296267.8375411634
2011-06-20,18.485,18.89,18.405,18.88,1254951.7014270031
2011-06-21,18.95,19.005,18.83,18.865,1533419.3194291985
2011-06-22,18.84,19.035,18.785,18.94,1277384.1931942918
2011-06-23,18.775,18.965,18.705,18.95,834510.4281009879
2011-06-24,18.93,18.99,18.8,18.88,946273.3260153676
2011-06-27,18.82,19.04,18.72,18.975,1040759.6048298572
2011-06-28,19.075,19.25,19.045,19.11,3161798.024149286
2011-06-29,19.17,19.325,19.155,19.215,2865432.4917672887
2011-06-30,19.235,19.25,19.055,19.165,1224625.6860592754
2011-07-04,19.105,19.145,18.85,18.965,703406.1470911086
2011-07-05,19.04,19.185,18.985,19.045,1230778.2656421517
2011-07-06,19.035,19.065,18.77,18.82,1327188.8035126233
2011-07-07,18.785,18.805,18.41,18.44,2210544.456641054
2011-07-08,18.42,18.495,18.365,18.435,1921803.5126234903
2011-07-11,18.335,18.375,17.965,18.045,1430951.7014270031
2011-07-12,17.945,18.165,17.84,18.12,1443263.4467618002
2011-07-13,18.12,18.34,18.06,18.125,1430368.8254665202
2011-07-14,18.235,18.32,18.045,18.115,2593297.475301866
2011-07-15,18.175,18.365,18.15,18.295,5151708.013172338
2011-07-18,18.24,18.315,17.965,18.155,1002143.7980241491
2011-07-19,18.105,18.25,17.87,17.945,1269005.488474204
2011-07-20,17.965,18.06,17.875,17.99,3198347.969264544
2011-07-21,17.95,18.215,17.94,18.125,925065.86169045
2011-07-22,18.16,18.425,18.155,18.38,2024053.7870472008
2011-07-25,18.35,18.555,18.26,18.46,1055335.8946212952
2011-07-26,18.365,18.415,18.16,18.215,1768014.270032931
2011-07-27,18.125,18.18,18.005,18.035,1541335.8946212952
2011-07-28,17.99,18.24,17.98,18.12,747194.2919868276
2011-07-29,17.995,18.31,17.925,18.165,1106736.5532381998
2011-08-02,18.19,18.25,17.95,17.96,1270154.7749725576
2011-08-03,17.875,17.905,17.56,17.905,2015939.626783754
2011-08-04,17.89,17.89,17.525,17.725,2576751.9209659714
2011-08-05,17.55,17.72,16.965,17.405,3322107.5740944017
2011-08-08,16.88,17.265,16.745,16.895,3208895.7189901206
2011-08-09,16.88,17.62,16.875,17.56,3017969.2645444563
2011-08-10,17.56,18.0,17.295,17.77,3161724.4785949504
2011-08-11,17.7,18.535,17.7,18.53,2205027.442371021
2011-08-12,18.585,18.61,18.4,18.535,1515093.3040614708
2011-08-15,18.595,18.825,18.535,18.765,1326765.093304061
2011-08-16,18.725,18.92,18.56,18.895,1303058.177826564
2011-08-17,18.98,19.055,18.825,19.005,2165630.076838638
2011-08-18,18.725,18.755,18.29,18.44,1862066.9593852907
2011-08-19,18.11,18.44,18.035,18.11,1554948.408342481
2011-08-22,18.37,18.37,18.01,18.085,1226968.1668496158
2011-08-23,18.16,18.68,18.01,18.665,1927138.309549945
2011-08-24,18.585,18.915,18.585,18.855,1710789.2425905596
2011-08-25,18.78,18.96,18.715,18.84,1139205.268935236
2011-08-26,18.78,18.965,18.485,18.83,1060199.7804610317
2011-08-29,18.965,18.995,18.75,18.845,808695.9385290889
2011-08-30,18.785,19.01,18.715,18.87,982982.4368825466
2011-08-31,18.875,19.17,18.85,19.17,1549687.1569703622
2011-09-01,19.05,19.335,18.985,19.05,1938919.868276619
2011-09-02,18.895,19.235,18.89,19.12,2193800.219538968
2011-09-06,18.785,19.265,18.58,19.265,1602066.9593852907
2011-09-07,19.3,19.345,19.11,19.315,667214.0504939626
2011-09-08,19.19,19.41,19.19,19.37,690962.6783754115
2011-09-09,19.24,19.3,18.845,18.87,1353749.7255762897
2011-09-12,18.785,18.84,18.485,18.69,1181432.491767289
2011-09-13,18.72,18.8,18.615,18.695,897704.7200878155
2011-09-14,18.785,19.005,18.49,18.87,1187420.4171240395
2011-09-15,18.875,19.145,18.785,18.985,1045863.8858397364
2011-09-16,19.01,19.11,18.69,18.69,2667624.5883644344
2011-09-19,18.44,18.86,18.43,18.74,1181467.6180021954
2011-09-20,18.715,19.045,18.715,18.925,901710.2085620196
2011-09-21,18.87,19.08,18.63,18.675,1132656.421514819
2011-09-22,18.43,18.72,18.225,18.69,2072427.0032930844
2011-09-23,18.485,18.79,18.485,18.79,1364590.5598243687
2011-09-26,18.85,19.14,18.54,19.14,1517789.2425905596
2011-09-27,19.195,19.57,19.06,19.11,2614589.462129528
2011-09-28,19.11,19.635,19.095,19.53,1852110.867178924
2011-09-29,19.565,19.635,19.2,19.39,1537380.9001097693
2011-09-30,19.39,19.475,19.2,19.445,1928217.343578485
2011-10-03,19.2,19.24,18.755,18.815,1216891.328210757
2011-10-04,18.33,18.815,18.2,18.815,2333402.854006586
2011-10-05,18.785,18.835,18.555,18.585,2174343.578485181
2011-10-06,18.65,19.085,18.625,19.015,1903201.9758507127
2011-10-07,18.93,19.13,18.845,18.98,978435.7848518112
2011-10-11,19.2,19.405,19.12,19.18,1915776.0702524693
2011-10-12,19.145,19.16,18.895,18.925,1648374.3139407244
2011-10-13,18.87,18.995,18.72,18.885,1128702.5246981338
2011-10-14,18.97,19.275,18.83,19.275,3114320.5268935235
2011-10-17,19.315,19.695,19.29,19.6,1317432.491767289
2011-10-18,19.615,19.97,19.61,19.945,3359807.9034028538
2011-10-19,19.84,19.96,19.715,19.84,1813014.270032931
2011-10-20,19.77,19.975,19.625,19.925,2129062.568605928
2011-10-21,19.96,20.14,19.905,20.0,4185055.9824368814
2011-10-24,19.945,20.16,19.915,20.09,1890265.6421514817
2011-10-25,19.965,20.125,19.72,19.76,4175373.216245883
2011-10-26,19.64,20.035,19.575,19.965,2157088.913282108
2011-10-27,20.085,20.135,19.925,19.965,2174676.180021954
2011-10-28,20.0,20.045,19.8,19.875,1597968.1668496158
2011-10-31,19.655,19.9,19.37,19.37,1555068.0570801315
2011-11-01,19.2,19.42,19.11,19.24,2498788.144895719
2011-11-02,19.2,19.315,18.995,19.135,1283187.7058177826
2011-11-03,19.015,19.595,19.015,19.51,2049453.3479692645
2011-11-04,19.535,19.61,19.32,19.37,1325554.3358946212
2011-11-07,19.205,19.375,18.94,19.04,1843024.1492864983
2011-11-08,18.855,18.94,18.42,18.83,2812724.4785949504
2011-11-09,18.475,18.815,18.475,18.55,1295362.2392974752
2011-11-10,18.515,18.62,18.19,18.215,4230936.333699231
2011-11-11,17.94,18.74,17.94,18.655,4313845.225027442
2011-11-14,18.56,18.625,18.35,18.52,2340446.76180022
2011-11-15,18.53,18.705,18.325,18.64,1528500.5488474204
2011-11-16,18.565,18.765,18.56,18.72,2803523.6004390777
2011-11-17,18.65,18.73,18.425,18.56,2998979.143798024
2011-11-18,18.595,19.075,18.54,19.0,2304963.7760702525
2011-11-21,18.9,19.11,18.765,19.055,1442180.0219538966
2011-11-22,19.055,19.14,18.83,18.94,879364.4346871569
2011-11-23,18.75,18.975,18.675,18.95,1525345.7738748626
2011-11-24,18.85,18.945,18.605,18.735,357917.6728869374
2011-11-25,18.735,18.775,18.53,18.645,586132.8210757409
2011-11-28,18.585,18.84,18.585,18.735,750425.9055982436
2011-11-29,18.805,19.0,18.665,18.995,1030709.1108671788
2011-11-30,19.125,19.6,19.125,19.6,1231810.0987925355
2011-12-01,19.525,19.77,19.435,19.68,1736725.5762897914
2011-12-02,19.725,19.725,19.62,19.68,1273276.61909989
2011-12-05,19.555,19.77,19.365,19.44,1515667.398463227
2011-12-06,19.505,19.51,19.26,19.32,968031.833150384
2011-12-07,19.25,19.5,19.215,19.46,828915.4774972557
2011-12-08,19.355,19.505,19.355,19.445,11764062.568605926
2011-12-09,19.43,19.56,19.33,19.365,1294594.950603732
2011-12-12,19.245,19.425,19.215,19.385,877499.4511525795
2011-12-13,19.375,19.495,19.25,19.375,1525369.9231613611
2011-12-14,19.27,19.54,19.265,19.48,1470267.8375411634
2011-12-15,19.53,19.73,19.5,19.7,1699602.6344676178
2011-12-16,19.62,20.07,19.62,20.0,5550093.304061471
2011-12-19,20.065,20.115,19.79,19.855,1293285.4006586168
2011-12-20,19.855,20.115,19.855,19.99,865711.3062568605
2011-12-21,20.045,20.31,19.955,20.265,1155821.075740944
2011-12-22,20.32,20.45,20.0,20.135,1328113.062568606
2011-12-23,20.12,20.41,20.02,20.32,1037524.6981339188
2011-12-28,20.345,20.41,20.08,20.315,966284.302963776
2011-12-29,20.4,20.42,20.285,20.38,382779.3633369923
2011-12-30,20.38,20.585,20.27,20.55,816788.1448957189
2012-01-03,20.515,20.65,20.17,20.265,1484598.2436882546
2012-01-04,20.26,20.465,20.235,20.28,1399761.8002195389
2012-01-05,20.34,20.345,20.12,20.28,882178.9242590559
2012-01-06,20.215,20.28,19.96,20.17,816780.4610318331
2012-01-09,20.085,20.165,19.86,20.09,1059116.3556531284
2012-01-10,20.035,20.115,19.745,19.745,1197311.7453347968
2012-01-11,19.705,19.775,19.46,19.575,1742410.5378704718
2012-01-12,19.635,19.74,19.46,19.585,2434381.99780461
2012-01-13,19.585,19.675,19.47,19.615,698945.1152579582
2012-01-16,19.69,19.795,19.415,19.45,575228.3205268935
2012-01-17,19.555,19.675,19.385,19.55,834259.0559824369
2012-01-18,19.49,19.79,18.615,19.33,6817589.462129528
2012-01-19,19.2,19.315,19.055,19.245,2533309.549945115
2012-01-20,19.36,19.465,19.255,19.295,1481960.4829857298
2012-01-23,19.375,19.525,19.315,19.445,1535687.1569703622
2012-01-24,19.38,19.55,19.22,19.255,3184586.169045005
2012-01-25,19.26,19.375,19.195,19.285,3993716.7947310647
2012-01-26,19.315,19.42,19.29,19.315,782945.1152579582
2012-01-27,19.315,19.43,19.08,19.14,1190285.4006586168
2012-01-30,19.125,19.225,18.92,19.01,1778379.8024149286
2012-01-31,19.03,19.135,18.935,19.035,1457273.3260153676
2012-02-01,19.035,19.1,18.955,19.055,1562746.4324917672
2012-02-02,19.07,19.2,18.955,19.19,1065987.9253567508
2012-02-03,19.16,19.34,19.035,19.135,1302760.702524698
2012-02-06,19.15,19.175,19.005,19.095,1662206.366630077
2012-02-07,19.08,19.37,18.93,19.27,1763762.8979143796
2012-02-08,19.365,19.475,19.175,19.325,1048835.3457738748
2012-02-09,19.335,19.405,19.175,19.28,1018926.454445664
2012-02-10,19.23,19.265,19.015,19.23,1256813.3918770582
2012-02-13,19.23,19.32,19.125,19.14,1235917.6728869374
2012-02-14,19.105,19.6,19.105,19.45,2523768.386388584
2012-02-15,19.475,19.59,19.38,19.505,1683622.392974753
2012-02-16,19.505,19.585,19.255,19.36,936789.2425905598
2012-02-17,19.41,19.54,19.36,19.375,1045537.8704720088
2012-02-21,19.375,19.605,19.315,19.5,1486961.5806805708
2012-02-22,19.555,19.715,19.51,19.58,1212013.17233809
2012-02-23,19.615,19.615,19.415,19.5,927778.2656421516
2012-02-24,19.47,19.555,19.335,19.38,1160935.2360043908
2012-02-27,19.43,19.585,19.365,19.56,1080796.9264544456
2012-02-28,19.565,19.81,19.4,19.795,1469759.6048298571
2012-02-29,19.845,20.16,19.75,20.105,2168677.2777167945
2012-03-01,20.04,20.145,19.985,20.05,1363546.6520307353
2012-03-02,20.075,20.13,19.995,20.035,974188.8035126234
2012-03-05,20.075,20.235,19.965,20.13,1249375.411635565
2012-03-06,20.195,20.21,19.77,19.83,2302541.163556531
2012-03-07,19.755,20.31,19.66,20.165,2062641.053787047
2012-03-08,20.19,20.2,19.94,20.155,868373.2162458836
2012-03-09,20.155,20.245,20.065,20.135,871760.7025246981
2012-03-12,20.235,20.38,20.08,20.33,845627.8814489571
2012-03-13,20.34,20.55,20.335,20.55,1399873.765093304
2012-03-14,20.58,20.58,20.145,20.22,1204803.5126234903
2012-03-15,20.145,20.42,20.055,20.275,1067859.495060373
2012-03-16,20.25,20.415,20.15,20.21,3798784.851811196
2012-03-19,20.215,20.315,19.795,19.865,1504870.4720087815
2012-03-20,19.8,19.88,19.705,19.795,1036354.5554335894
2012-03-21,19.795,19.81,19.525,19.75,1276925.356750823
2012-03-22,19.81,20.22,19.76,20.1,1378497.255762898
2012-03-23,20.17,20.235,20.055,20.145,760068.0570801317
2012-03-26,20.23,20.37,20.19,20.315,745560.9220636663
2012-03-27,20.28,20.35,20.11,20.23,984706.9154774972
2012-03-28,20.255,20.325,20.06,20.16,1005783.7541163556
2012-03-29,20.05,20.1,19.765,20.045,1713866.081229418
2012-03-30,20.145,20.215,19.915,19.965,803455.5433589461
2012-04-02,19.975,20.29,19.965,20.18,820833.1503841932
2012-04-03,20.05,20.12,19.94,20.03,841087.8155872667
2012-04-04,19.98,20.33,19.865,20.28,2449958.2875960483
2012-04-05,20.165,20.18,19.85,19.97,1543541.163556531
2012-04-09,19.97,20.08,19.865,19.94,506645.4445664105
2012-04-10,19.885,20.01,19.625,19.8,1313705.8177826563
2012-04-11,19.77,20.035,19.745,19.975,1120375.411635565
2012-04-12,19.97,20.04,19.855,19.945,798666.3007683863
2012-04-13,19.965,20.035,19.795,19.805,1134589.462129528
2012-04-16,19.87,20.115,19.865,20.035,2967850.713501646
2012-04-17,19.95,20.28,19.95,20.13,1552572.996706915
2012-04-18,20.125,20.14,19.97,20.05,1094878.1558726672
2012-04-19,20.045,20.16,19.99,20.005,1869240.3951701424
2012-04-20,20.11,20.185,20.01,20.135,1105188.8035126233
2012-04-23,20.13,20.255,19.905,20.2,1532450.054884742
2012-04-24,20.16,20.375,20.145,20.34,1025990.1207464325
2012-04-25,20.42,20.42,20.02,20.045,1667634.467618002
2012-04-26,20.045,20.145,20.005,20.105,1030846.3227222832
2012-04-27,20.0,20.15,19.93,20.135,1251769.4840834248
2012-04-30,20.015,20.275,19.975,20.26,1413049.3962678374
2012-05-01,20.255,20.3,20.11,20.27,1913238.199780461
2012-05-02,20.165,20.27,20.09,20.25,1209503.8419319429
2012-05-03,20.2,20.27,19.995,20.02,1199371.020856202
2012-05-04,19.935,20.115,19.82,20.02,1297097.6948408342
2012-05-07,19.95,20.145,19.95,20.145,982807.903402854
2012-05-08,20.085,20.155,19.96,20.12,3425954.9945115256
2012-05-09,20.015,20.115,19.895,19.955,876420.4171240395
2012-05-10,19.99,20.025,19.845,19.955,946916.5751920964
2012-05-11,19.955,20.22,19.9,20.09,658433.5894621295
2012-05-14,20.075,20.08,19.82,19.88,1613731.0647639956
2012-05-15,19.87,19.905,19.695,19.85,976380.9001097694
2012-05-16,19.81,20.005,19.77,19.965,1324874.8627881447
2012-05-17,19.96,19.965,19.635,19.665,1062941.8221734357
2012-05-18,19.76,19.76,19.51,19.55,820968.1668496158
2012-05-22,19.675,19.92,19.675,19.825,792154.7749725576
2012-05-23,19.66,19.785,19.49,19.595,966142.7003293084
2012-05-24,19.595,19.855,19.525,19.67,917525.7958287596
2012-05-25,19.75,19.84,19.635,19.79,524581.7782656421
2012-05-28,19.89,19.89,19.47,19.585,934793.6333699232
2012-05-29,19.58,19.875,19.525,19.78,841296.3776070252
2012-05-30,19.665,19.745,19.53,19.61,763751.9209659714
2012-05-31,19.64,19.865,19.485,19.73,1012454.4456641054
2012-06-01,19.725,19.725,19.535,19.59,1288349.0669593853
2012-06-04,19.53,19.745,19.385,19.65,1023877.0581778263
2012-06-05,19.59,19.87,19.59,19.8,827792.5356750822
2012-06-06,19.73,19.965,19.73,19.935,1339142.7003293084
2012-06-07,20.01,20.185,19.97,20.13,1123798.0241492863
2012-06-08,20.02,20.055,19.67,19.73,1049979.1437980242
2012-06-11,19.81,19.87,19.625,19.695,1048206.3666300768
2012-06-12,19.695,19.74,19.58,19.715,1253503.8419319429
2012-06-13,19.59,19.8,19.515,19.68,2162843.0296377605
2012-06-14,19.73,19.835,19.53,19.78,1729858.3973655323
2012-06-15,19.78,19.925,19.68,19.705,2810462.129527991
2012-06-18,19.68,19.81,19.59,19.715,1468316.13611416
2012-06-19,19.795,20.185,19.75,20.025,1288334.7969264544
2012-06-20,19.95,20.155,19.85,20.08,1406363.336992316
2012-06-21,19.93,20.005,19.78,19.815,1250042.8100987924
2012-06-22,19.8,19.975,19.705,19.81,759792.5356750822
2012-06-25,19.81,19.815,19.59,19.635,842413.8309549944
2012-06-26,19.59,19.675,19.365,19.44,1065103.1833150384
2012-06-27,19.57,19.915,19.54,19.855,1148536.7727771678
2012-06-28,19.845,20.105,19.725,20.06,1207430.296377607
2012-06-29,20.25,20.365,19.965,20.105,1502241.4928649834
2012-07-03,20.365,20.54,20.205,20.375,1236122.9418221733
2012-07-04,20.3,20.495,20.3,20.37,532679.4731064764
2012-07-05,20.33,20.39,20.19,20.305,1398892.425905598
2012-07-06,20.29,20.45,20.195,20.365,1300641.053787047
2012-07-09,20.365,20.435,20.215,20.365,752036.2239297475
2012-07-10,20.295,20.555,20.21,20.33,972601.5367727772
2012-07-11,20.215,20.405,20.13,20.335,1231030.7354555433
2012-07-12,20.31,20.355,20.185,20.335,562997.8046103183
2012-07-13,20.255,20.41,20.2,20.325,454926.4544456641
2012-07-16,20.305,20.535,20.26,20.425,1547971.4599341382
2012-07-17,20.445,20.71,20.365,20.625,1283832.0526893523
2012-07-18,20.64,20.845,20.585,20.83,1088103.1833150384
2012-07-19,20.845,20.965,20.715,20.91,3037178.924259056
2012-07-20,20.88,21.045,20.845,20.875,1015424.8079034028
2012-07-23,20.855,20.905,20.565,20.83,1829374.3139407244
2012-07-24,20.795,20.905,20.73,20.73,1075804.6103183315
2012-07-25,20.73,20.865,20.63,20.815,1367036.2239297477
2012-07-26,20.965,21.175,20.95,21.105,1695787.047200878
2012-07-27,20.875,21.315,20.87,21.13,2732425.905598244
2012-07-30,21.215,21.615,21.2,21.525,3158809.0010976945
2012-07-31,21.65,21.67,21.45,21.515,2002893.5236004388
2012-08-01,21.635,21.695,21.485,21.65,1874037.321624588
2012-08-02,21.58,21.58,21.33,21.445,1468381.9978046103
2012-08-03,21.58,21.715,21.43,21.555,1069165.751920966
2012-08-07,21.585,21.81,21.585,21.71,1268025.246981339
2012-08-08,21.67,21.75,21.19,21.215,1782291.9868276615
2012-08-09,21.2,21.345,21.06,21.115,815473.1064763995
2012-08-10,21.12,21.13,20.99,21.09,1462042.8100987924
2012-08-13,21.16,21.22,21.035,21.16,864336.992316136
2012-08-14,21.155,21.39,21.155,21.335,2000465.4226125136
2012-08-15,21.39,21.405,21.165,21.195,3784182.217343578
2012-08-16,21.305,21.41,21.15,21.335,953981.3391877058
2012-08-17,21.405,21.495,21.31,21.47,910980.2414928648
2012-08-20,21.47,21.655,21.47,21.6,809862.7881448957
2012-08-21,21.655,21.71,21.475,21.56,1039711.3062568604
2012-08-22,21.515,21.555,21.275,21.335,981521.4050493962
2012-08-23,21.32,21.335,21.115,21.27,630367.7277716794
2012-08-24,21.215,21.4,21.21,21.28,587723.3809001098
2012-08-27,21.34,21.345,21.2,21.25,388037.32162458834
2012-08-28,21.265,21.36,21.06,21.085,901105.37870472
2012-08-29,21.175,21.175,21.025,21.09,694356.7508232711
2012-08-30,21.04,21.27,21.035,21.1,624517.0142700329
2012-08-31,21.085,21.195,20.9,20.92,778827.661909989
2012-09-04,21.02,21.305,20.86,21.145,1743091.108671789
2012-09-05,21.13,21.275,21.02,21.145,610469.813391877
2012-09-06,21.255,21.36,21.18,21.33,1068073.545554336
2012-09-07,21.36,21.43,21.215,21.39,1015527.9912184412
2012-09-10,21.29,21.48,21.215,21.335,669965.9714599341
2012-09-11,21.395,21.45,21.205,21.325,732144.89571899
2012-09-12,21.34,21.49,21.21,21.295,570080.1317233809
2012-09-13,21.33,21.375,21.2,21.305,665749.7255762897
2012-09-14,21.335,21.47,21.27,21.34,1120254.6652030735
2012-09-17,21.345,21.345,21.22,21.28,1092274.4237102084
2012-09-18,21.3,21.33,21.21,21.275,870298.5729967068
2012-09-19,21.28,21.335,21.15,21.17,998940.7244785948
2012-09-20,21.09,21.25,21.085,21.195,843941.8221734357
2012-09-21,21.2,21.245,21.11,21.135,3975517.0142700328
2012-09-24,21.17,21.27,21.085,21.175,654116.3556531284
2012-09-25,21.265,21.265,21.105,21.14,823319.4291986827
2012-09-26,21.175,21.47,21.165,21.26,993185.5104281008
2012-09-27,21.265,21.29,21.16,21.265,695963.7760702524
2012-09-28,21.16,21.29,21.06,21.285,879711.3062568605
2012-10-01,21.26,21.555,21.24,21.255,828878.1558726673
2012-10-02,21.33,21.5,21.23,21.47,1032143.7980241491
2012-10-03,21.53,21.575,21.4,21.42,579183.3150384193
2012-10-04,21.53,21.615,21.42,21.485,659463.227222832
2012-10-05,21.57,21.625,21.495,21.55,946905.5982436882
2012-10-09,21.55,21.555,21.275,21.305,1017580.6805708013
2012-10-10,21.31,21.365,21.035,21.145,719859.4950603732
2012-10-11,21.15,21.26,21.01,21.015,972901.2074643248
2012-10-12,21.015,21.06,20.895,20.935,1464687.1569703622
2012-10-15,20.935,21.08,20.875,21.03,975753.0186608122
2012-10-16,21.03,21.23,20.99,21.215,950800.219538968
2012-10-17,21.23,21.29,21.175,21.215,906402.854006586
2012-10-18,21.135,21.27,21.055,21.075,988727.771679473
2012-10-19,21.035,21.195,20.905,20.91,755300.7683863885
2012-10-22,21.005,21.005,20.665,20.895,1284894.6212952798
2012-10-23,20.765,20.775,20.535,20.625,1779649.8353457735
2012-10-24,20.76,20.81,20.625,20.745,1414807.903402854
2012-10-25,20.88,21.055,20.84,20.98,1791983.5345773874
2012-10-26,21.055,21.23,20.98,21.125,759689.3523600439
2012-10-29,21.265,21.365,21.13,21.365,486003.2930845225
2012-10-30,21.375,21.39,21.145,21.38,908660.812294182
2012-10-31,21.365,21.555,21.23,21.395,1230513.7211855105
2012-11-01,21.42,21.625,21.385,21.55,830170.1427003293
2012-11-02,21.575,21.645,21.49,21.505,639902.3051591658
2012-11-05,21.615,21.62,21.465,21.54,859085.620197585
2012-11-06,21.625,21.68,21.56,21.65,686211.855104281
2012-11-07,21.605,21.615,21.11,21.185,1370068.0570801315
2012-11-08,21.225,21.36,21.1,21.235,722293.0845225027
2012-11-09,21.215,21.335,21.13,21.315,412094.4017563117
2012-11-12,21.27,21.435,21.175,21.38,465355.6531284303
2012-11-13,21.44,21.59,21.385,21.455,740259.0559824369
2012-11-14,21.415,21.52,21.025,21.07,992885.8397365531
2012-11-15,21.065,21.2,20.765,21.07,1174821.075740944
2012-11-16,21.065,21.5,21.03,21.435,1666658.6169045004
2012-11-19,21.6,21.66,21.41,21.66,1486546.6520307353
2012-11-20,21.67,21.695,21.46,21.595,1625729.9670691546
2012-11-21,21.49,21.615,21.455,21.555,899911.0867178923
2012-11-22,21.555,21.68,21.47,21.53,233892.42590559824
2012-11-23,21.545,21.66,21.49,21.58,883246.9813391876
2012-11-26,21.58,21.705,21.485,21.545,1111934.1383095498
2012-11-27,21.53,21.645,21.435,21.47,742717.8924259056
2012-11-28,21.32,21.515,21.315,21.47,744717.8924259056
2012-11-29,21.54,21.615,21.475,21.56,898509.330406147
2012-11-30,21.62,21.875,21.55,21.875,1342734.357848518
2012-12-03,21.885,21.905,21.665,21.77,843336.992316136
2012-12-04,21.77,21.84,21.62,21.665,669384.1931942919
2012-12-05,21.695,21.835,21.655,21.705,829177.8265642151
2012-12-06,21.775,21.81,21.555,21.6,633452.2502744236
2012-12-07,21.65,21.915,21.63,21.82,1504061.4709110863
2012-12-10,21.925,21.95,21.705,21.715,916088.9132821076
2012-12-11,21.735,21.865,21.625,21.805,1025653.1284302964
2012-12-12,21.88,21.895,21.66,21.715,1704927.5521405048
2012-12-13,21.725,21.865,21.565,21.69,1414163.5565312842
2012-12-14,21.76,21.76,21.555,21.655,1095167.9473106477
2012-12-17,21.69,21.86,21.65,21.8,1372102.0856201977
2012-12-18,21.83,22.06,21.79,22.04,1222138.309549945
2012-12-19,22.13,22.285,22.06,22.26,1740836.4434687155
2012-12-20,22.27,22.42,22.215,22.34,1142509.330406147
2012-12-21,22.505,22.56,22.23,22.41,2819511.525795829
2012-12-24,22.495,22.575,22.35,22.41,432929.74753018655
2012-12-27,22.38,22.505,22.2,22.38,599131.7233809001
2012-12-28,22.28,22.48,22.195,22.355,439491.7672886937
2012-12-31,22.24,22.64,22.235,22.585,595244.785949506
2013-01-02,22.695,22.72,22.48,22.695,934644.3468715696
2013-01-03,22.71,22.725,22.555,22.635,986177.8265642152
2013-01-04,22.645,22.76,22.555,22.705,989282.1075740944
2013-01-07,22.72,22.8,22.525,22.75,1610851.8111964872
2013-01-08,22.695,22.795,22.615,22.695,809077.9363336992
2013-01-09,22.81,23.245,22.79,23.24,1581942.9198682765
2013-01-10,23.25,23.375,23.185,23.315,845100.9879253567
2013-01-11,23.255,23.365,23.12,23.28,582054.8847420417
2013-01-14,23.295,23.37,23.17,23.26,603535.6750823271
2013-01-15,23.165,23.31,23.065,23.295,1312335.8946212952
2013-01-16,23.19,23.295,23.065,23.16,617888.0351262349
2013-01-17,23.155,23.505,23.155,23.33,768189.9012074643
2013-01-18,23.34,23.575,23.34,23.49,1919365.5323819977
2013-01-21,23.575,23.59,23.465,23.585,417499.4511525796
2013-01-22,23.535,23.605,23.275,23.43,1281576.2897914378
2013-01-23,23.475,23.58,23.45,23.55,1351453.3479692645
2013-01-24,23.535,23.745,23.43,23.5,1001255.7628979144
2013-01-25,23.535,23.705,23.305,23.425,1151983.5345773874
2013-01-28,23.535,23.705,23.465,23.685,916968.1668496158
2013-01-29,23.63,23.735,23.37,23.415,1036722.2832052688
2013-01-30,23.415,23.555,23.08,23.135,1523084.522502744
2013-01-31,23.125,23.125,22.6,22.675,4067086.7178924256
2013-02-01,22.73,23.07,22.73,23.05,2299949.5060373214
2013-02-04,22.83,23.085,22.765,23.04,1205064.7639956092
2013-02-05,23.21,23.315,23.1,23.17,1213967.0691547748
2013-02-06,23.225,23.385,23.175,23.295,1075172.338090011
2013-02-07,23.305,23.37,23.1,23.175,900727.771679473
2013-02-08,23.225,23.405,23.195,23.405,646835.3457738748
2013-02-11,23.42,23.47,23.175,23.175,768378.7047200878
2013-02-12,23.055,23.16,22.77,22.84,2268650.9330406147
2013-02-13,22.985,23.01,22.795,22.87,1361579.5828759605
2013-02-14,22.86,22.885,22.58,22.615,1268318.3315038418
2013-02-15,22.575,22.73,22.475,22.475,2089925.356750823
2013-02-19,22.64,22.865,22.095,22.76,1036538.9681668496
2013-02-20,22.815,23.03,22.745,22.79,1114546.6520307353
2013-02-21,22.705,22.875,22.56,22.62,1261490.6695938527
2013-02-22,22.65,22.93,22.65,22.83,675345.7738748627
2013-02-25,22.97,23.07,22.705,22.705,1100571.8990120746
2013-02-26,22.775,22.885,22.65,22.83,1058915.4774972557
2013-02-27,22.81,23.045,22.79,23.005,1373458.8364434687
2013-02-28,23.04,23.07,22.96,23.07,1142985.729967069
2013-03-01,23.005,23.055,22.765,22.96,1626141.6026344674
2013-03-04,23.12,23.295,22.98,23.21,1367959.385290889
2013-03-05,23.3,23.505,23.295,23.385,1544538.9681668496
2013-03-06,23.475,23.53,23.295,23.455,1020506.0373216243
2013-03-07,23.515,23.535,23.33,23.41,652510.4281009879
2013-03-08,23.485,23.51,23.255,23.475,541435.7848518111
2013-03-11,23.525,23.67,23.445,23.635,1213381.9978046103
2013-03-12,23.535,23.615,23.415,23.555,811354.5554335894
2013-03-13,23.56,23.645,23.12,23.15,1487714.599341383
2013-03-14,23.29,23.34,23.15,23.25,1066664.1053787046
2013-03-15,23.235,23.575,23.085,23.48,2352508.2327113063
2013-03-18,23.48,23.58,23.28,23.495,992376.509330406
2013-03-19,23.445,23.88,23.445,23.77,1033807.903402854
2013-03-20,23.79,24.05,23.79,24.045,1383062.5686059275
2013-03-21,24.025,24.045,23.8,23.855,929942.9198682766
2013-03-22,23.745,23.94,23.675,23.825,888267.8375411635
2013-03-25,23.78,23.91,23.495,23.51,1346656.421514819
2013-03-26,23.675,23.68,23.365,23.625,880448.9571899011
2013-03-27,23.655,23.85,23.49,23.675,989211.855104281
2013-03-28,23.66,23.73,23.405,23.515,1838963.7760702523
2013-04-01,23.47,23.995,23.47,23.895,889881.4489571898
2013-04-02,23.88,24.1,23.815,24.07,919936.3336992316
2013-04-03,24.115,24.115,23.62,23.655,2366309.549945115
2013-04-04,23.67,23.8,23.43,23.48,1372529.088913282
2013-04-05,23.255,23.41,23.1,23.235,1587234.9066959384
2013-04-08,23.23,23.475,23.205,23.43,1239780.461031833
2013-04-09,23.43,23.835,23.295,23.795,1318936.3336992315
2013-04-10,23.835,24.02,23.735,23.83,2088812.2941822167
2013-04-11,23.865,23.87,23.56,23.645,511472.0087815587
2013-04-12,23.585,23.585,23.375,23.52,679362.2392974752
2013-04-15,23.445,23.58,23.215,23.245,1062692.6454445664
2013-04-16,23.16,23.58,23.16,23.43,849913.282107574
2013-04-17,23.415,23.495,23.2,23.42,1013094.4017563117
2013-04-18,23.805,23.805,23.415,23.695,806868.2766190998
2013-04-19,23.495,23.74,23.435,23.64,922052.68935236
2013-04-22,23.585,23.75,23.36,23.565,573351.2623490669
2013-04-23,23.705,24.11,23.6,24.1,2091135.0164654225
2013-04-24,23.99,24.37,23.925,24.21,1276042.8100987924
2013-04-25,24.305,24.305,24.08,24.13,1026665.2030735456
2013-04-26,23.98,24.07,23.65,23.825,1199634.467618002
2013-04-29,23.85,24.125,23.81,24.075,632616.9045005488
2013-04-30,23.98,24.225,23.815,24.215,1117723.3809001097
2013-05-01,24.21,24.225,23.69,23.83,1134376.509330406
2013-05-02,23.88,23.935,23.61,23.81,1005241.4928649836
2013-05-03,23.97,24.055,23.78,23.8,767993.4138309549
2013-05-06,23.895,23.97,23.63,23.735,629250.2744237102
2013-05-07,23.71,24.08,23.71,23.98,1424684.9615806805
2013-05-08,23.95,24.07,23.795,23.93,905246.9813391876
2013-05-09,23.89,24.045,23.69,23.865,580221.7343578485
2013-05-10,23.88,24.095,23.8,23.985,926186.6081229418
2013-05-13,24.03,24.03,23.715,23.74,620183.3150384193
2013-05-14,23.72,24.05,23.715,23.97,891228.3205268935
2013-05-15,23.905,23.95,23.74,23.9,911511.5257958288
2013-05-16,23.835,24.04,23.715,23.91,696373.2162458836
2013-05-17,23.915,24.365,23.9,24.24,2267628.979143798
2013-05-21,24.265,24.69,24.23,24.625,1791057.0801317233
2013-05-22,24.63,24.83,24.42,24.48,1065718.9901207464
2013-05-23,24.39,24.39,24.105,24.135,851854.006586169
2013-05-24,24.005,24.34,24.005,24.33,1246375.411635565
2013-05-27,24.24,24.24,24.025,24.03,406399.56092206365
2013-05-28,24.19,24.35,24.05,24.07,1528751.9209659714
2013-05-29,24.005,24.005,23.43,23.515,1844845.2250274424
2013-05-30,23.5,23.525,23.095,23.1,2138810.098792536
2013-05-31,23.085,23.145,22.82,23.06,2019386.3885839733
2013-06-03,23.135,23.135,22.86,22.98,1506919.868276619
2013-06-04,23.09,23.15,22.925,22.98,996739.8463227224
2013-06-05,22.845,22.885,22.32,22.415,2214946.212952799
2013-06-06,22.355,22.575,22.135,22.295,1698001.0976948407
2013-06-07,22.365,22.365,21.995,22.175,1446073.5455543357
2013-06-10,22.145,22.79,22.145,22.705,1894265.6421514817
2013-06-11,22.545,22.73,22.32,22.36,1235636.6630076838
2013-06-12,22.37,22.5,22.325,22.365,1729857.2996706914
2013-06-13,22.3,22.945,22.135,22.885,1253481.888035126
2013-06-14,22.77,22.895,22.645,22.655,1166163.5565312842
2013-06-17,22.715,22.98,22.715,22.84,1007591.6575192095
2013-06-18,22.855,23.245,22.855,23.17,1358537.8704720086
2013-06-19,23.125,23.145,22.58,22.75,1233759.6048298571
2013-06-20,22.66,22.82,22.455,22.52,1213031.833150384
2013-06-21,22.6,22.7,22.3,22.3,3624829.857299671
2013-06-24,22.11,22.24,21.695,21.74,2084677.2777167943
2013-06-25,21.83,22.205,21.63,21.915,2153334.796926454
2013-06-26,22.095,22.295,21.92,21.995,1067998.902305159
2013-06-27,22.05,22.285,22.045,22.085,679329.3084522502
2013-06-28,22.16,22.425,22.04,22.18,913367.7277716794
2013-07-02,22.36,22.72,22.29,22.66,1161799.1218441273
2013-07-03,22.69,22.695,22.09,22.35,972885.8397365531
2013-07-04,22.405,22.51,22.09,22.335,222828.75960482983
2013-07-05,22.36,22.5,22.235,22.33,739855.1042810099
2013-07-08,22.495,22.83,22.435,22.73,783074.6432491767
2013-07-09,22.8,23.02,22.59,22.955,1107369.9231613611
2013-07-10,22.995,22.995,22.635,22.745,913090.0109769484
2013-07-11,22.935,23.15,22.875,23.11,1340285.4006586168
2013-07-12,23.195,23.25,22.96,23.09,1140688.254665203
2013-07-15,23.215,23.41,23.09,23.165,1321429.1986827662
2013-07-16,23.265,23.41,23.0,23.015,793205.2689352359
2013-07-17,23.0,23.215,22.97,23.0,843654.2261251372
2013-07-18,22.995,23.27,22.97,22.995,1413927.5521405048
2013-07-19,23.06,23.075,22.745,22.91,1995017.563117453
2013-07-22,23.015,23.145,22.915,23.015,1155927.5521405048
2013-07-23,23.085,23.095,22.8,22.94,665276.6190998902
2013-07-24,22.995,23.135,22.835,22.955,729443.468715697
2013-07-25,22.995,23.07,22.61,22.73,912920.96597146
2013-07-26,22.735,23.03,22.635,22.74,1130474.2041712403
2013-07-29,22.855,23.14,22.845,23.055,1108356.750823271
2013-07-30,23.135,23.19,22.83,22.99,1073809.0010976947
2013-07-31,23.155,23.195,22.94,22.985,1181755.214050494
2013-08-01,23.44,23.6,23.325,23.515,2967024.1492864983
2013-08-02,23.56,23.745,23.505,23.595,1459722.283205269
2013-08-06,23.51,23.555,23.05,23.23,1401507.135016465
2013-08-07,23.075,23.195,22.85,22.98,2090152.579582876
2013-08-08,22.995,22.995,22.725,22.915,716129.5279912184
2013-08-09,22.955,22.96,22.78,22.85,799915.4774972557
2013-08-12,22.86,22.94,22.77,22.9,615627.8814489571
2013-08-13,22.97,23.12,22.915,22.97,492744.2371020856
2013-08-14,22.925,22.94,22.645,22.825,768207.4643249176
2013-08-15,22.635,22.84,22.57,22.76,590949.5060373216
2013-08-16,22.73,22.93,22.675,22.78,649229.4182217343
2013-08-19,22.68,22.79,22.365,22.385,707697.0362239297
2013-08-20,22.435,22.58,22.295,22.475,643616.9045005488
2013-08-21,22.535,22.535,22.195,22.425,643307.3545554335
2013-08-22,22.455,22.525,22.215,22.215,739939.6267837541
2013-08-23,22.285,22.445,22.23,22.41,660755.2140504939
2013-08-26,22.41,22.45,22.09,22.13,831466.5203073545
2013-08-27,22.09,22.16,21.92,22.11,1046290.889132821
2013-08-28,22.045,22.405,22.04,22.25,626304.061470911
2013-08-29,22.27,22.47,22.21,22.41,615919.868276619
2013-08-30,22.415,22.59,22.41,22.49,840552.1405049396
2013-09-03,22.77,22.78,22.225,22.32,777695.9385290889
2013-09-04,22.45,22.45,22.265,22.315,906793.6333699232
2013-09-05,22.335,22.49,22.285,22.48,659980.2414928649
2013-09-06,22.58,22.61,22.145,22.31,667312.8430296377
2013-09-09,22.29,22.475,22.19,22.415,427250.2744237102
2013-09-10,22.53,22.745,22.44,22.62,792803.5126234906
2013-09-11,22.62,22.635,22.31,22.41,988789.2425905598
2013-09-12,22.405,22.475,22.245,22.275,571843.0296377607
2013-09-13,22.325,22.325,22.215,22.225,591782.6564215148
2013-09-16,22.26,22.365,22.115,22.215,1327920.96597146
2013-09-17,22.17,22.41,22.15,22.27,1142367.7277716794
2013-09-18,22.345,22.35,22.1,22.25,1364332.601536773
2013-09-19,22.335,22.495,22.25,22.42,1366113.062568606
2013-09-20,22.53,22.63,22.37,22.395,2404095.4994511525
2013-09-23,22.415,22.58,22.32,22.47,706367.7277716794
2013-09-24,22.38,22.51,22.24,22.315,1338442.371020856
2013-09-25,22.38,22.495,22.155,22.235,1118677.2777167947
2013-09-26,22.255,22.46,22.21,22.44,943879.2535675082
2013-09-27,22.46,22.585,22.32,22.54,940664.1053787046
2013-09-30,22.37,22.655,22.37,22.39,895341.3830954994
2013-10-01,22.32,22.475,22.32,22.365,880556.5312843029
2013-10-02,22.275,22.36,22.05,22.36,1065047.200878156
2013-10-03,22.365,22.365,21.995,22.115,982984.6322722282
2013-10-04,22.01,22.27,21.835,21.835,1132015.3677277716
2013-10-07,21.775,21.995,21.745,21.86,1056419.3194291985
2013-10-08,21.93,22.05,21.75,21.775,838738.7486278814
2013-10-09,21.775,22.11,21.775,21.99,1305967.0691547748
2013-10-10,22.12,22.22,21.98,22.16,1007659.7145993412
2013-10-11,22.265,22.505,22.175,22.43,737554.3358946212
2013-10-15,22.465,22.515,21.995,22.15,1046948.4083424808
2013-10-16,22.125,22.31,22.12,22.295,609002.1953896816
2013-10-17,22.225,22.49,22.12,22.435,892644.3468715696
2013-10-18,22.405,22.86,22.405,22.77,1181648.737650933
2013-10-21,22.745,22.81,22.6,22.805,676908.8913282107
2013-10-22,22.895,22.925,22.715,22.73,1048767.288693743
2013-10-23,22.72,22.96,22.69,22.83,1105714.599341383
2013-10-24,22.83,22.97,22.8,22.88,574064.7639956091
2013-10-25,22.89,23.27,22.86,23.235,887625.6860592754
2013-10-28,23.25,23.325,23.095,23.165,878074.6432491767
2013-10-29,23.255,23.35,23.055,23.14,1313938.5290889132
2013-10-30,23.195,23.375,23.005,23.33,1013381.9978046104
2013-10-31,23.345,23.345,23.155,23.25,902574.0944017564
2013-11-01,23.315,23.39,23.26,23.355,1344980.241492865
2013-11-04,23.405,23.455,23.16,23.205,844938.5290889132
2013-11-05,23.295,23.405,23.2,23.245,1265448.957189901
2013-11-06,23.385,23.935,23.28,23.83,1906090.0109769483
2013-11-07,23.92,23.99,23.625,23.655,2081001.0976948407
2013-11-08,23.54,23.665,23.305,23.37,980379.8024149286
2013-11-11,23.4,23.41,23.13,23.19,707907.7936333698
2013-11-12,23.21,23.305,23.09,23.22,630307.3545554335
2013-11-13,23.23,23.36,23.115,23.245,965073.5455543358
2013-11-14,23.235,23.47,23.23,23.405,1028911.0867178924
2013-11-15,23.5,23.55,23.315,23.51,684361.1416026345
2013-11-18,23.505,23.59,23.34,23.405,705174.5334796926
2013-11-19,23.335,23.41,23.065,23.135,1036282.1075740944
2013-11-20,23.23,23.405,23.2,23.365,2475381.99780461
2013-11-21,23.335,23.44,23.27,23.345,723866.0812294182
2013-11-22,23.355,23.4,23.235,23.315,833327.1130625686
2013-11-25,23.305,23.74,23.3,23.65,2187255.7628979143
2013-11-26,23.685,23.855,23.49,23.49,1421940.724478595
2013-11-27,23.49,23.615,23.17,23.22,1050098.792535675
2013-11-28,23.175,23.255,23.12,23.19,271872.66739846324
2013-11-29,23.24,23.38,23.18,23.185,730352.3600439078
2013-12-02,23.16,23.525,23.12,23.45,999368.8254665204
2013-12-03,23.34,23.615,23.305,23.39,1161401.7563117452
2013-12-04,23.37,23.37,22.935,23.115,1379626.7837541162
2013-12-05,23.16,23.17,22.96,23.03,1021523.6004390778
2013-12-06,22.965,23.305,22.96,23.285,896457.7387486278
2013-12-09,23.255,23.355,23.11,23.295,837883.6443468715
2013-12-10,23.235,23.34,23.175,23.205,1203445.6641053786
2013-12-11,23.265,23.27,22.99,23.005,1171796.9264544456
2013-12-12,22.965,23.025,22.825,22.91,1418209.6597145991
2013-12-13,22.885,22.96,22.81,22.895,1006046.103183315
2013-12-16,23.0,23.195,22.86,23.125,1056821.075740944
2013-12-17,23.18,23.25,23.075,23.095,1013291.986827662
2013-12-18,23.095,23.635,23.09,23.585,1365374.3139407244
2013-12-19,23.645,23.78,23.475,23.72,888601.5367727771
2013-12-20,23.83,23.945,23.665,23.705,2140219.538968167
2013-12-23,23.89,24.16,23.735,24.055,1285535.675082327
2013-12-24,24.155,24.2,24.01,24.01,444387.4862788144
2013-12-27,24.195,24.425,24.165,24.205,603652.0307354555
2013-12-30,24.215,24.325,24.095,24.25,480144.89571899007
2013-12-31,24.28,24.445,24.22,24.25,531858.3973655323
2014-01-02,24.23,24.28,24.035,24.17,577642.151481888
2014-01-03,24.09,24.11,23.88,24.085,516909.9890230516
2014-01-06,24.08,24.105,23.645,23.7,926571.8990120746
2014-01-07,23.785,23.94,23.74,23.77,902184.41273326
2014-01-08,23.785,23.935,23.605,23.86,1052085.620197585
2014-01-09,23.995,24.105,23.78,24.04,913400.6586169044
2014-01-10,24.18,24.205,23.895,23.995,838934.1383095499
2014-01-13,23.975,24.12,23.945,24.08,746628.979143798
2014-01-14,24.175,24.35,24.085,24.11,991276.61909989
2014-01-15,24.18,24.295,23.95,24.04,1158284.302963776
2014-01-16,23.96,24.22,23.915,24.14,763991.2184412733
2014-01-17,24.125,24.39,24.125,24.285,955160.2634467618
2014-01-20,24.28,24.48,24.03,24.18,336260.1536772777
2014-01-21,24.275,24.42,24.115,24.215,1181746.4324917672
2014-01-22,24.255,24.52,24.205,24.4,2043526.8935236
2014-01-23,24.48,24.625,24.42,24.485,763035.1262349066
2014-01-24,24.29,24.525,24.18,24.2,823540.0658616904
2014-01-27,24.17,24.38,24.12,24.255,1040473.1064763996
2014-01-28,24.265,24.3,24.07,24.17,1107664.1053787046
2014-01-29,24.055,24.13,23.55,23.66,1379399.5609220637
2014-01-30,23.795,23.94,23.71,23.895,1118615.806805708
2014-01-31,23.685,24.425,23.605,24.19,1492520.3073545552
2014-02-03,24.73,24.73,24.065,24.12,1602970.3622392972
2014-02-04,24.045,24.215,23.73,23.84,1049645.4445664105
2014-02-05,23.92,23.92,23.69,23.89,712248.0790340285
2014-02-06,23.86,24.18,23.79,24.145,840299.6706915477
2014-02-07,24.14,24.33,24.06,24.26,997448.9571899011
2014-02-10,24.21,24.425,24.055,24.39,752198.682766191
2014-02-11,24.345,24.62,24.345,24.4,843140.5049396267
2014-02-12,24.405,24.63,24.325,24.545,622597.1459934138
2014-02-13,24.53,25.03,24.455,24.895,1055579.5828759605
2014-02-14,24.935,24.96,24.625,24.865,911870.4720087816
2014-02-18,24.965,24.98,24.755,24.835,658239.2974753018
2014-02-19,24.875,25.1,24.825,24.93,651487.3765093304
2014-02-20,24.505,24.805,24.285,24.395,2044981.3391877057
2014-02-21,24.365,24.565,24.365,24.455,983577.3874862788
2014-02-24,24.45,24.56,24.335,24.495,959913.282107574
2014-02-25,24.56,24.635,24.44,24.445,751756.3117453348
2014-02-26,24.565,24.595,24.38,24.49,399019.758507135
2014-02-27,24.665,24.68,24.435,24.56,919058.1778265642
2014-02-28,24.565,24.66,24.35,24.35,772667.3984632272
2014-03-03,24.295,24.535,24.23,24.51,657767.2886937431
2014-03-04,24.565,24.73,24.48,24.595,766656.4215148188
2014-03-05,24.595,24.825,24.505,24.77,844242.5905598243
2014-03-06,24.685,24.79,24.63,24.745,382940.7244785949
2014-03-07,24.845,24.92,24.53,24.63,962003.2930845224
2014-03-10,24.655,24.695,24.485,24.555,579716.7947310647
2014-03-11,24.51,24.605,24.315,24.58,1103835.3457738748
2014-03-12,24.495,24.68,24.48,24.62,631695.9385290889
2014-03-13,24.65,24.65,24.52,24.58,756344.676180022
2014-03-14,24.49,24.785,24.49,24.72,532433.5894621295
2014-03-17,24.76,24.95,24.685,24.88,588574.0944017563
2014-03-18,24.97,25.19,24.88,25.145,800663.0076838639
2014-03-19,25.23,25.235,25.005,25.13,844336.992316136
2014-03-20,25.03,25.1,24.87,25.07,508305.1591657519
2014-03-21,24.965,25.2,24.96,25.145,1681038.419319429
2014-03-24,25.255,25.32,25.1,25.205,624111.964873765
2014-03-25,25.29,25.43,25.11,25.395,548824.3688254665
2014-03-26,25.4,25.47,24.97,25.01,893476.399560922
2014-03-27,25.125,25.19,24.96,25.025,588888.0351262349
2014-03-28,25.155,25.22,25.075,25.18,389542.2612513721
2014-03-31,25.265,25.415,25.195,25.345,841880.351262349
2014-04-01,25.41,25.79,25.29,25.73,861658.6169045005
2014-04-02,25.7,26.1,25.665,26.01,1232186.6081229418
2014-04-03,26.1,26.175,25.74,25.835,873259.0559824369
2014-04-04,25.985,25.985,25.68,25.87,454254.6652030735
2014-04-07,25.82,25.99,25.745,25.795,529904.5005488474
2014-04-08,25.665,25.925,25.44,25.87,669298.5729967068
2014-04-09,25.88,25.975,25.595,25.655,751193.1942919868
2014-04-10,25.68,25.975,25.605,25.82,1041340.2854006584
2014-04-11,25.815,25.935,25.735,25.9,683100.9879253567
2014-04-14,25.975,25.975,25.75,25.785,689542.261251372
2014-04-15,25.625,25.85,25.53,25.67,1034141.6026344677
2014-04-16,25.83,25.995,25.725,25.96,843557.6289791437
2014-04-17,25.955,26.015,25.825,25.875,876289.7914379801
2014-04-21,25.42,25.475,24.885,24.91,2967349.0669593853
2014-04-22,24.995,25.295,24.91,25.24,1580543.3589462128
2014-04-23,25.19,25.375,25.105,25.14,572525.7958287596
2014-04-24,25.195,25.51,25.17,25.41,829246.9813391876
2014-04-25,25.505,25.635,25.285,25.58,2131478.594950604
2014-04-28,25.58,25.82,25.57,25.745,694610.3183315038
2014-04-29,25.725,26.12,25.725,25.825,1278739.8463227225
2014-04-30,25.77,25.95,25.665,25.765,862908.8913282107
2014-05-01,25.845,25.95,25.73,25.815,720335.8946212953
2014-05-02,25.95,25.95,25.73,25.81,869417.1240395169
2014-05-05,25.67,25.895,25.57,25.74,889789.2425905598
2014-05-06,25.725,25.92,25.65,25.745,881745.3347969264
2014-05-07,25.885,25.985,25.705,25.885,1128933.040614709
2014-05-08,25.9,25.95,25.545,25.625,956855.1042810098
2014-05-09,25.66,25.71,25.425,25.495,670796.9264544456
2014-05-12,25.53,25.715,25.475,25.675,566548.8474204171
2014-05-13,25.725,25.815,25.64,25.725,752697.0362239297
2014-05-14,25.765,25.87,25.685,25.8,465822.1734357848
2014-05-15,25.8,25.835,25.63,25.825,832392.9747530186
2014-05-16,25.74,25.855,25.585,25.725,559681.668496158
2014-05-20,25.725,25.85,25.685,25.77,539657.5192096597
2014-05-21,25.725,26.1,25.675,26.03,707485.1811196487
2014-05-22,25.98,26.11,25.945,25.945,1057593.8529088912
2014-05-23,25.91,26.025,25.83,25.845,444147.0911086717
2014-05-26,25.765,25.9,25.72,25.745,315131.7233809001
2014-05-27,25.78,25.82,25.505,25.665,797425.9055982436
2014-05-28,25.625,25.74,25.48,25.565,706928.6498353457
2014-05-29,25.725,25.725,25.485,25.63,494790.3402854006
2014-05-30,25.69,25.7,25.46,25.46,728648.737650933
2014-06-02,25.515,25.63,25.46,25.57,986804.6103183314
2014-06-03,25.52,25.58,25.41,25.455,921465.4226125136
2014-06-04,25.395,25.48,25.265,25.345,2293496.1580680567
2014-06-05,25.38,25.455,25.23,25.36,916416.0263446762
2014-06-06,25.32,25.59,25.315,25.59,778484.0834248079
2014-06-09,25.575,25.665,25.475,25.545,696097.6948408342
2014-06-10,25.45,25.54,25.365,25.44,635894.6212952798
2014-06-11,25.44,25.51,25.335,25.4,770451.1525795829
2014-06-12,25.36,25.485,25.275,25.48,605757.4094401756
2014-06-13,25.45,25.705,25.45,25.67,692197.5850713501
2014-06-16,25.675,25.95,25.635,25.765,699704.7200878155
2014-06-17,25.82,25.865,25.74,25.8,511721.185510428
2014-06-18,25.8,25.875,25.625,25.81,781212.9527991217
2014-06-19,25.73,25.83,25.485,25.615,1187208.5620197584
2014-06-20,25.715,25.75,25.585,25.67,2426017.5631174534
2014-06-23,25.645,25.76,25.625,25.68,741830.9549945114
2014-06-24,25.71,25.825,25.55,25.595,991918.770581778
2014-06-25,25.67,25.71,25.495,25.585,726211.855104281
2014-06-26,25.715,25.79,25.6,25.725,632473.1064763995
2014-06-27,25.7,25.845,25.64,25.845,489527.9912184412
2014-06-30,26.16,26.175,25.875,25.935,910267.8375411634
2014-07-02,25.935,26.09,25.805,26.065,970464.3249176728
2014-07-03,26.04,26.125,25.885,25.98,594663.0076838639
2014-07-04,25.87,26.02,25.87,25.985,160140.5049396268
2014-07-07,26.0,26.005,25.655,25.93,805683.8638858397
2014-07-08,25.87,26.14,25.715,26.105,1066923.1613611416
2014-07-09,26.045,26.505,25.935,26.445,1927925.356750823
2014-07-10,26.155,26.84,26.155,26.76,2207682.7661909987
2014-07-11,26.8,27.0,26.675,26.92,1242568.605927552
2014-07-14,26.965,27.015,26.855,27.01,1337218.4412733258
2014-07-15,26.99,27.215,26.915,27.195,1664131.7233809
2014-07-16,27.125,27.835,27.125,27.8,1836976.9484083424
2014-07-17,27.66,28.035,27.65,27.8,2406371.0208562016
2014-07-18,27.705,27.795,27.575,27.715,1037648.737650933
2014-07-21,27.63,27.7,27.495,27.64,734016.4654226125
2014-07-22,27.595,28.03,27.58,27.915,1152644.3468715695
2014-07-23,28.0,28.33,27.84,28.32,838306.2568605928
2014-07-24,28.315,28.615,28.185,28.555,1545410.5378704718
2014-07-25,28.47,28.605,28.265,28.445,1480117.453347969
2014-07-28,28.25,28.595,28.09,28.425,972769.4840834248
2014-07-29,28.385,28.69,28.36,28.445,1311406.1470911086
2014-07-30,28.465,28.485,27.975,28.005,2117668.496158068
2014-07-31,27.955,28.125,27.61,27.855,2352368.82546652
2014-08-01,27.71,28.0,27.085,27.49,2103342.4807903403
2014-08-05,27.31,27.745,27.31,27.53,2253219.538968167
2014-08-06,27.445,27.585,27.225,27.5,952964.8737650932
2014-08-07,27.685,27.685,27.235,27.44,897243.6882546651
2014-08-08,27.38,27.505,27.34,27.435,694790.3402854006
2014-08-11,27.5,27.77,27.48,27.525,799241.4928649835
2014-08-12,27.5,27.72,27.345,27.695,933176.7288693744
2014-08-13,27.775,28.07,27.475,28.03,1623121.8441273326
2014-08-14,28.12,28.19,28.065,28.155,952091.1086717892
2014-08-15,28.115,28.45,28.045,28.31,1519257.958287596
2014-08-18,28.405,28.465,28.225,28.35,953419.3194291986
2014-08-19,28.415,28.85,28.39,28.805,1430352.3600439078
2014-08-20,28.705,29.025,28.54,29.025,1345432.491767289
2014-08-21,28.925,28.975,28.68,28.76,816357.8485181119
2014-08-22,28.81,28.845,28.425,28.505,1145656.421514819
2014-08-25,29.03,29.26,28.895,29.255,1595725.5762897914
2014-08-26,29.255,29.38,29.155,29.355,1380681.668496158
2014-08-27,29.38,29.785,29.305,29.765,1715962.6783754115
2014-08-28,29.715,29.835,29.585,29.745,790308.4522502744
2014-08-29,29.715,29.91,29.415,29.755,733938.5290889132
2014-09-02,29.84,30.175,29.84,30.115,1144586.1690450057
2014-09-03,30.045,30.455,29.985,30.45,1339304.061470911
2014-09-04,30.37,30.46,30.17,30.41,1114984.632272228
2014-09-05,30.245,30.75,30.245,30.72,1816324.9176728867
2014-09-08,30.595,30.795,30.595,30.705,1337641.053787047
2014-09-09,30.705,31.18,30.655,31.07,1645408.3424807903
2014-09-10,30.935,31.0,30.4,30.53,1406264.544456641
2014-09-11,30.525,30.655,30.425,30.555,1636422.612513721
2014-09-12,30.515,30.59,30.24,30.29,1193164.654226125
2014-09-15,29.575,30.005,29.12,29.985,2632619.09989023
2014-09-16,29.7,30.11,29.7,29.955,1792710.2085620195
2014-09-17,29.915,30.07,29.71,29.975,1366830.954994511
2014-09-18,30.045,31.845,29.64,30.965,5407397.365532381
2014-09-19,30.59,32.52,30.59,31.255,6618671.78924259
2014-09-22,31.235,31.43,30.845,30.9,1981252.469813392
2014-09-23,30.795,30.98,30.16,30.35,2555411.6355653126
2014-09-24,30.305,30.54,29.85,30.135,2905971.459934138
2014-09-25,30.07,30.26,29.365,29.465,2344592.7552140504
2014-09-26,29.33,29.915,29.13,29.855,1758330.406147091
2014-09-29,29.555,29.89,29.415,29.725,1460152.5795828758
2014-09-30,29.51,29.86,29.33,29.62,1638096.5971459933
2014-10-01,29.78,29.815,29.165,29.195,1759403.9517014269
2014-10-02,29.025,29.265,28.52,29.11,2503787.047200878
2014-10-03,29.235,29.325,28.995,29.15,921965.971459934
2014-10-06,29.23,29.405,29.135,29.285,1463381.9978046103
2014-10-07,29.265,29.465,29.065,29.07,1331413.8309549943
2014-10-08,29.11,29.225,28.345,28.655,2291300.768386388
2014-10-09,28.675,28.75,27.17,27.47,3071397.365532382
2014-10-10,27.43,27.995,27.135,27.475,3046896.8166849613
2014-10-14,26.7,26.995,25.69,25.945,6173691.547749725
2014-10-15,25.675,26.27,25.315,26.14,3787691.547749725
2014-10-16,26.085,27.445,25.93,26.94,2872319.429198683
2014-10-17,27.41,27.41,26.845,27.065,2340443.468715697
2014-10-20,27.265,27.53,26.74,27.49,1338508.232711306
2014-10-21,28.075,28.075,27.165,27.9,2704070.252469813
2014-10-22,27.935,28.12,27.355,27.45,1808453.3479692645
2014-10-23,27.575,28.005,27.57,27.685,1119774.972557629
2014-10-24,27.665,28.025,27.41,27.885,1010569.7036223928
2014-10-27,27.805,27.98,27.46,27.9,870810.0987925356
2014-10-28,28.03,28.43,27.785,28.395,1590591.6575192094
2014-10-29,28.41,28.585,28.055,28.3,1859772.7771679475
2014-10-30,28.56,28.59,28.18,28.35,1400036.2239297477
2014-10-31,28.425,29.04,28.28,28.525,1678937.4313940722
2014-11-03,28.625,28.625,28.205,28.255,1810773.874862788
2014-11-04,28.375,28.695,27.66,28.34,1975304.061470911
2014-11-05,28.96,29.285,28.615,29.195,1938772.7771679475
2014-11-06,29.31,29.485,28.805,28.95,1408833.150384193
2014-11-07,28.92,29.27,28.53,28.78,1011394.0724478594
2014-11-10,28.995,29.135,28.7,28.89,702234.9066959384
2014-11-11,28.96,29.005,28.7,28.93,1384791.4379802414
2014-11-12,28.81,29.295,28.755,29.295,1298545.5543358943
2014-11-13,29.61,29.63,28.79,28.985,1036969.2645444566
2014-11-14,29.21,29.21,28.49,28.655,1092973.65532382
2014-11-17,28.815,29.58,28.755,29.05,1800087.8155872666
2014-11-18,29.215,29.385,28.62,28.755,1622575.192096597
2014-11-19,28.755,29.685,28.745,29.525,2029331.503841932
2014-11-20,29.365,29.77,29.27,29.55,1236323.819978046
2014-11-21,29.605,29.63,29.195,29.235,986423.710208562
2014-11-24,29.405,29.52,28.66,28.715,1807641.053787047
2014-11-25,28.81,29.055,28.4,28.5,1947062.5686059275
2014-11-26,28.55,28.905,28.505,28.7,1296190.998902305
2014-11-27,28.995,29.015,28.135,28.755,524154.7749725576
2014-11-28,28.3,28.575,27.86,27.96,1716815.5872667397
2014-12-01,27.965,28.4,27.655,27.83,1597551.0428100987
2014-12-02,27.825,28.35,27.655,28.295,1320822.1734357846
2014-12-03,28.235,28.69,28.115,28.52,1755668.4961580678
2014-12-04,28.96,29.875,28.935,29.05,3189145.99341383
2014-12-05,29.185,29.19,28.625,28.76,1808412.7332601536
2014-12-08,28.3,28.465,27.05,27.14,2229353.4577387483
2014-12-09,26.83,27.515,26.78,27.495,1593826.564215148
2014-12-10,27.19,27.265,26.43,26.62,1701828.7596048298
2014-12-11,26.5,27.44,26.43,26.92,1238710.2085620195
2014-12-12,26.625,27.225,26.45,26.83,1096477.4972557628
2014-12-15,26.775,27.185,26.525,26.86,1689888.0351262349
2014-12-16,26.735,27.445,26.59,27.13,2745017.5631174534
2014-12-17,27.085,28.21,26.94,27.9,2490356.750823271
2014-12-18,28.24,28.24,27.545,28.02,1897521.405049396
2014-12-19,28.26,28.47,27.925,28.38,5742094.401756312
2014-12-22,28.38,28.515,27.94,28.45,1251526.8935236004
2014-12-23,28.59,29.225,28.58,29.175,1047702.5246981338
2014-12-24,29.07,29.26,28.905,29.13,437051.5916575192
2014-12-29,29.3,29.745,29.195,29.55,811204.1712403952
2014-12-30,29.425,29.67,29.175,29.55,657424.8079034028
2014-12-31,29.365,29.72,29.105,29.57,771604.8298572996
2015-01-02,29.715,30.125,29.65,30.045,601857.2996706915
2015-01-05,29.795,29.99,28.85,28.915,1276209.6597145991
2015-01-06,28.805,28.82,27.785,28.075,1647679.4731064762
2015-01-07,28.35,28.52,27.725,27.915,1368246.9813391876
2015-01-08,28.22,28.64,27.985,28.445,1369265.6421514817
2015-01-09,29.135,29.42,28.605,28.66,1909197.58507135
2015-01-12,28.78,28.79,27.425,27.71,1644884.7420417124
2015-01-13,27.63,27.965,26.935,27.19,2033884.742041712
2015-01-14,27.005,27.405,26.16,27.235,1478549.9451152578
2015-01-15,27.42,27.435,26.7,26.875,966660.812294182
2015-01-16,26.785,27.635,26.785,27.485,1084046.103183315
2015-01-19,27.805,27.94,27.31,27.54,445339.18770581775
2015-01-20,27.965,28.095,27.225,27.425,1063451.1525795828
2015-01-21,27.235,28.42,27.235,27.965,1580700.329308452
2015-01-22,28.165,28.81,28.135,28.67,1246182.2173435783
2015-01-23,28.785,28.95,28.605,28.83,1141838.6388583973
2015-01-26,29.0,29.01,28.57,28.69,923824.3688254664
2015-01-27,28.595,28.995,28.365,28.995,935530.1866081228
2015-01-28,29.05,29.3,28.64,28.65,3859844.127332601
2015-01-29,28.73,29.175,28.41,28.99,1121850.7135016464
2015-01-30,28.725,29.685,28.5,29.28,1218046.103183315
2015-02-02,29.74,29.83,29.31,29.735,1149122.9418221733
2015-02-03,29.985,30.785,29.795,30.385,1913301.8660812287
2015-02-04,30.195,30.435,29.79,30.325,1156498.3534577386
2015-02-05,30.475,30.75,30.235,30.405,1008792.5356750822
2015-02-06,30.555,30.625,29.775,29.955,917079.03402854
2015-02-09,30.095,30.255,29.485,29.765,940000.0
2015-02-10,29.875,30.085,29.445,30.055,852597.1459934138
2015-02-11,29.985,30.62,29.8,30.205,1120142.7003293084
2015-02-12,30.56,30.565,30.03,30.295,1096032.930845225
2015-02-13,30.685,30.815,29.535,29.64,1805226.125137212
2015-02-17,29.745,30.005,29.51,29.52,1327459.9341383094
2015-02-18,29.47,29.605,29.09,29.3,1251884.7420417124
2015-02-19,29.335,29.375,28.98,29.085,966682.7661909988
2015-02-20,29.395,29.395,28.68,28.775,1141553.2381997805
2015-02-23,28.685,28.9,28.46,28.545,1161568.605927552
2015-02-24,28.74,28.845,28.245,28.455,1311689.352360044
2015-02-25,28.31,28.52,28.205,28.22,3525885.839736553
2015-02-26,28.35,28.35,27.805,28.055,929244.785949506
2015-02-27,27.93,28.495,27.905,28.375,1107009.8792535674
2015-03-02,28.405,28.89,28.38,28.595,1369959.385290889
2015-03-03,28.695,28.7,28.27,28.545,1291057.0801317233
2015-03-04,28.49,28.64,28.355,28.61,1248626.7837541162
2015-03-05,28.74,28.99,28.63,28.8,832763.9956092206
2015-03-06,28.945,28.945,28.26,28.405,938649.8353457738
2015-03-09,28.45,28.775,28.275,28.275,781824.3688254665
2015-03-10,28.145,28.335,27.66,27.76,1070317.233809001
2015-03-11,27.73,27.83,27.585,27.72,791607.0252469813
2015-03-12,27.665,27.815,27.48,27.735,687582.875960483
2015-03-13,27.565,27.76,27.54,27.695,600811.1964873765
2015-03-16,27.56,28.31,27.55,28.155,1027299.6706915476
2015-03-17,27.965,28.85,27.965,28.74,1318681.668496158
2015-03-18,28.615,29.065,28.39,28.865,1276131.7233809
2015-03-19,28.78,28.965,28.57,28.7,889416.0263446762
2015-03-20,28.77,28.945,28.52,28.75,2906166.8496158067
2015-03-23,28.78,28.88,28.43,28.655,654985.7299670691
2015-03-24,28.68,28.94,28.53,28.92,763698.1339187705
2015-03-25,28.975,29.265,28.895,28.935,1078525.7958287594
2015-03-26,28.645,29.005,28.325,28.525,1049380.9001097693
2015-03-27,28.545,28.72,27.97,28.31,927174.5334796924
2015-03-30,28.555,29.165,28.41,28.625,1035294.1822173436
2015-03-31,28.575,28.585,28.245,28.315,1283829.8572996706
2015-04-01,28.28,28.315,28.0,28.105,852083.4248079034
2015-04-02,28.205,28.545,28.115,28.46,1080182.2173435783
2015-04-06,28.415,28.535,28.15,28.22,877837.5411635565
2015-04-07,28.26,28.74,28.215,28.545,1970355.6531284305
2015-04-08,28.545,28.825,28.45,28.585,1224835.3457738748
2015-04-09,28.58,29.15,28.58,28.87,1270287.5960482983
2015-04-10,28.815,29.21,28.81,29.0,867776.0702524697
2015-04-13,29.19,29.295,28.7,28.855,1021372.1185510427
2015-04-14,28.875,29.32,28.875,28.95,1041042.8100987924
2015-04-15,29.315,29.46,28.98,29.36,990065.86169045
2015-04-16,29.365,29.365,28.99,29.21,1118597.1459934136
2015-04-17,29.08,29.585,29.02,29.495,997422.6125137212
2015-04-20,29.6,29.885,29.415,29.54,650510.4281009879
2015-04-21,29.635,29.795,29.37,29.485,692665.2030735455
2015-04-22,29.54,29.84,29.415,29.84,896063.6663007683
2015-04-23,29.805,30.04,29.635,29.88,748160.2634467618
2015-04-24,29.915,30.055,29.815,29.985,503238.199780461
2015-04-27,30.07,30.37,29.84,30.36,1552317.233809001
2015-04-28,30.245,30.385,29.8,29.82,1049293.0845225027
2015-04-29,29.54,29.765,29.185,29.3,953021.9538968166
2015-04-30,29.33,29.48,28.92,29.275,1353109.7694840834
2015-05-01,29.135,29.545,28.995,29.41,1010387.4862788144
2015-05-04,29.34,29.61,29.25,29.575,1145647.6399560922
2015-05-05,29.485,29.555,28.68,28.93,1022968.1668496158
2015-05-06,28.785,28.9,27.985,28.23,1105521.4050493962
2015-05-07,28.23,28.25,27.77,28.12,1039090.0109769484
2015-05-08,28.225,28.32,27.94,28.31,839171.24039517
2015-05-11,28.31,28.45,28.035,28.185,967371.020856202
2015-05-12,28.16,28.195,27.76,28.155,768964.8737650933
2015-05-13,28.26,28.425,27.7,27.965,893175.6311745334
2015-05-14,27.97,28.22,27.83,28.03,773967.0691547749
2015-05-15,27.945,28.55,27.83,28.54,639278.8144895718
2015-05-19,28.265,28.54,28.035,28.325,566581.7782656421
2015-05-20,28.29,28.525,27.97,28.07,573130.6256860592
2015-05-21,28.155,28.45,28.155,28.425,859105.3787047201
2015-05-22,28.36,28.415,28.08,28.24,597283.2052689352
2015-05-25,28.225,28.225,27.98,28.115,139261.25137211854
2015-05-26,28.16,28.215,27.895,28.185,778102.0856201976
2015-05-27,28.18,28.62,27.995,28.49,1129443.468715697
2015-05-28,28.42,28.56,28.34,28.545,846829.8572996706
2015-05-29,28.415,28.525,28.085,28.18,1154147.0911086716
2015-06-01,28.35,28.42,27.895,27.99,891974.7530186607
2015-06-02,28.01,28.205,27.85,28.0,870282.1075740943
2015-06-03,27.97,28.085,27.56,27.615,1115481.8880351265
2015-06-04,27.505,27.61,26.81,27.065,1795159.1657519208
2015-06-05,27.035,27.145,26.81,26.965,872641.0537870472
2015-06-08,26.935,26.965,26.22,26.445,1608563.117453348
2015-06-09,26.355,26.615,26.27,26.515,1139066.9593852907
2015-06-10,26.6,27.23,26.575,27.21,1854308.4522502744
2015-06-11,27.52,27.665,27.125,27.17,1065268.9352360044
2015-06-12,27.025,27.49,26.96,26.98,874636.6630076838
2015-06-15,26.895,27.22,26.785,27.13,789858.3973655323
2015-06-16,27.17,27.185,27.015,27.14,639440.1756311745
2015-06-17,27.165,27.395,26.97,27.285,1137695.9385290889
2015-06-18,27.215,27.27,26.915,27.165,579304.061470911
2015-06-19,26.975,27.42,26.975,27.075,5078721.185510428
2015-06-22,26.95,27.66,26.95,27.53,931171.24039517
2015-06-23,27.6,28.08,27.55,28.03,1144395.1701427002
2015-06-24,27.93,28.36,27.885,28.23,744851.8111964873
2015-06-25,28.235,28.265,27.98,28.045,826353.4577387485
2015-06-26,27.98,27.98,27.295,27.455,1249521.4050493962
2015-06-29,27.195,27.21,26.85,26.925,904859.4950603732
2015-06-30,26.975,27.125,26.72,26.795,879962.6783754115
2015-07-02,26.785,27.035,26.6,26.925,1190219.5389681668
2015-07-03,26.91,27.05,26.58,26.825,299473.1064763995
2015-07-06,26.58,26.775,26.455,26.545,615353.4577387486
2015-07-07,26.565,26.83,26.315,26.695,1134124.0395170143
2015-07-08,26.535,26.785,26.2,26.355,975768.386388584
2015-07-09,26.43,26.585,25.94,25.995,1319211.8551042809
2015-07-10,26.17,26.41,26.08,26.375,821616.9045005488
2015-07-13,26.545,26.805,26.445,26.71,732187.7058177826
2015-07-14,26.78,26.78,26.58,26.75,603630.0768386389
2015-07-15,26.785,27.235,26.53,27.12,1047778.2656421514
2015-07-16,27.19,27.485,27.03,27.45,1069964.8737650933
2015-07-17,27.45,27.535,27.225,27.415,781324.9176728869
2015-07-20,27.285,27.45,26.76,26.925,861196.4873765092
2015-07-21,26.88,27.165,26.47,26.52,781109.7694840834
2015-07-22,26.455,26.49,25.975,26.05,874497.2557628979
2015-07-23,25.955,25.975,25.585,25.835,856018.6608122941
2015-07-24,25.785,26.15,25.725,26.08,1126317.233809001
2015-07-27,25.87,26.07,25.685,26.02,970042.8100987924
2015-07-28,26.015,26.155,25.715,26.07,1038182.2173435783
2015-07-29,25.925,26.175,25.715,26.005,1386335.8946212952
2015-07-30,25.955,26.71,25.955,26.59,896188.8035126234
2015-07-31,27.0,27.015,26.625,26.835,973387.4862788144
2015-08-04,26.6,26.995,26.325,26.51,1185164.654226125
2015-08-05,26.66,26.885,26.08,26.1,1086810.0987925355
2015-08-06,26.055,26.2,25.78,26.02,1250119.6487376508
2015-08-07,26.0,26.11,25.505,25.535,1068039.51701427
2015-08-10,25.505,25.755,25.355,25.47,1851506.0373216243
2015-08-11,25.34,25.46,24.885,25.46,1858254.6652030733
2015-08-12,25.27,25.44,25.05,25.36,1163226.1251372118
2015-08-13,25.36,25.36,24.775,24.875,1123301.8660812294
2015-08-14,24.89,25.21,24.83,24.93,956001.0976948407
2015-08-17,24.795,25.17,24.785,25.04,689885.8397365531
2015-08-18,24.93,25.135,24.835,25.105,1042313.9407244786
2015-08-19,25.095,25.095,24.375,24.41,1651128.4302963775
2015-08-20,24.285,24.365,23.805,23.805,1031843.0296377606
2015-08-21,23.595,24.025,23.525,23.565,1129863.8858397366
2015-08-24,22.18,23.65,22.145,22.93,1916574.094401756
2015-08-25,23.89,23.89,22.76,22.785,1516576.2897914378
2015-08-26,23.165,23.225,22.53,22.88,1546749.7255762897
2015-08-27,22.975,24.01,22.97,23.84,1691645.4445664105
2015-08-28,23.64,24.105,23.565,24.02,1265491.7672886937
2015-08-31,23.975,24.23,23.45,24.23,1677027.4423710208
2015-09-01,23.89,23.93,23.085,23.24,1658644.3468715695
2015-09-02,23.375,23.465,22.995,23.155,1542985.729967069
2015-09-03,23.175,23.74,23.17,23.415,1720614.709110867
2015-09-04,23.23,23.28,23.03,23.07,808103.1833150383
2015-09-08,23.295,23.43,23.075,23.175,873331.5038419319
2015-09-09,23.35,23.59,23.04,23.06,1081117.453347969
2015-09-10,22.97,23.39,22.965,23.06,724143.7980241493
2015-09-11,23.04,23.065,22.49,22.55,893193.1942919868
2015-09-14,22.55,22.965,22.54,22.815,1162667.398463227
2015-09-15,22.81,22.94,22.515,22.575,1291138.309549945
2015-09-16,22.79,23.25,22.73,23.185,1944806.805708013
2015-09-17,23.22,23.52,22.965,23.275,1342525.7958287594
2015-09-18,22.94,23.38,22.87,23.22,6155264.54445664
2015-09-21,23.38,24.2,23.28,24.16,1645886.937431394
2015-09-22,23.765,24.04,23.615,23.715,1618097.6948408342
2015-09-23,23.735,23.915,23.05,23.07,697830.9549945114
2015-09-24,22.92,23.295,22.7,23.055,1383107.5740944017
2015-09-25,23.27,23.445,23.06,23.315,1223576.2897914378
2015-09-28,23.24,23.29,22.195,22.195,1502027.4423710208
2015-09-29,22.215,22.55,21.955,22.105,1329108.6717892424
2015-09-30,22.315,22.55,22.17,22.545,2097938.529088913
2015-10-01,22.665,22.85,22.26,22.605,1591398.463227223
2015-10-02,22.485,22.93,22.46,22.89,1622302.9637760702
2015-10-05,23.08,24.155,23.03,23.905,1605184.41273326
2015-10-06,23.92,24.295,23.785,24.015,1093412.7332601536
2015-10-07,24.335,24.685,24.3,24.665,2057100.9879253565
2015-10-08,24.78,24.805,24.225,24.49,1255529.088913282
2015-10-09,24.605,24.625,23.835,24.065,1357792.535675082
2015-10-13,24.115,24.235,23.88,24.0,1191952.799121844
2015-10-14,23.985,24.245,23.945,24.125,1286753.0186608122
2015-10-15,24.17,24.25,23.79,23.98,1017132.8210757409
2015-10-16,24.21,24.255,23.875,24.055,627377.607025247
2015-10-19,23.95,24.015,23.56,23.66,870622.3929747529
2015-10-20,23.7,24.19,23.545,23.96,994399.5609220637
2015-10-21,23.97,24.305,23.89,23.905,1190818.8803512622
2015-10-22,24.015,24.195,23.79,23.985,936104.2810098792
2015-10-23,24.275,24.28,23.795,23.985,1505823.2711306256
2015-10-26,24.035,24.035,23.605,23.66,1080419.3194291985
2015-10-27,23.53,23.76,23.37,23.635,1116998.902305159
2015-10-28,23.59,24.05,23.42,23.9,1814496.158068057
2015-10-29,23.825,23.98,23.625,23.84,931456.641053787
2015-10-30,23.865,23.94,23.47,23.505,1418144.89571899
2015-11-02,23.345,23.66,23.265,23.625,893400.6586169044
2015-11-03,23.43,23.82,23.31,23.74,1082262.3490669592
2015-11-04,23.73,24.27,23.68,24.095,1532536.7727771678
2015-11-05,24.155,24.33,23.8,24.175,2202486.278814489
2015-11-06,24.175,24.295,22.9,23.14,3006182.217343578
2015-11-09,23.24,23.48,23.0,23.065,1592019.7585071349
2015-11-10,23.08,23.17,22.595,22.825,1092380.9001097693
2015-11-11,22.745,22.86,22.275,22.51,1076367.7277716794
2015-11-12,22.41,22.415,21.945,21.965,1537965.971459934
2015-11-13,21.905,22.305,21.73,22.05,1514521.4050493962
2015-11-16,22.085,22.735,22.065,22.735,1428306.2568605926
2015-11-17,22.73,23.155,22.56,22.695,1638747.530186608
2015-11-18,22.86,23.4,22.735,23.045,2077787.047200878
2015-11-19,23.025,23.3,22.895,23.26,1118632.2722283204
2015-11-20,23.41,23.435,23.085,23.25,1377290.889132821
2015-11-23,23.24,23.515,22.93,22.965,1693765.093304061
2015-11-24,22.875,23.355,22.875,23.135,1595792.535675082
2015-11-25,23.235,23.265,22.885,22.91,1558126.2349066958
2015-11-26,23.08,23.085,22.87,22.875,355216.2458836443
2015-11-27,22.86,22.925,22.615,22.665,1164608.122941822
2015-11-30,22.735,22.81,22.51,22.51,1837193.1942919868
2015-12-01,22.545,23.16,22.505,23.135,1733375.411635565
2015-12-02,23.215,23.28,22.75,22.805,2354681.668496158
2015-12-03,22.96,22.975,22.07,22.235,3613621.295279912
2015-12-04,22.235,22.52,22.09,22.315,2041040.6147091107
2015-12-07,22.52,22.535,21.675,22.07,3443971.459934138
2015-12-08,21.79,22.225,21.72,21.915,2767767.288693743
2015-12-09,22.13,23.415,22.09,23.4,3865103.183315038
2015-12-10,23.18,24.075,23.095,23.87,2665687.156970362
2015-12-11,23.55,23.995,23.39,23.56,2265354.555433589
2015-12-14,23.405,24.875,23.375,24.77,3972190.998902305
2015-12-15,24.755,25.21,24.64,25.11,3333562.0197585067
2015-12-16,25.005,25.875,24.92,25.735,3915773.874862788
2015-12-17,25.585,25.705,24.86,24.875,4067246.9813391874
2015-12-18,24.74,24.845,24.285,24.43,4175271.1306256857
2015-12-21,24.455,24.6,23.805,23.865,1761345.7738748626
2015-12-22,23.77,24.455,23.755,24.175,1425461.0318331502
2015-12-23,24.745,25.11,24.415,25.065,1095520.3073545557
2015-12-24,25.11,25.16,24.835,24.96,1382403.9517014269
2015-12-29,24.96,25.195,24.74,24.83,842514.8188803511
2015-12-30,25.04,25.075,24.36,24.44,797581.7782656421
2015-12-31,24.29,24.53,24.07,24.415,960834.248079034
2016-01-04,24.11,24.53,24.015,24.465,1097872.6673984632
2016-01-05,24.39,24.465,24.04,24.325,1328714.599341383
2016-01-06,24.1,24.255,23.92,24.1,1489364.434687157
2016-01-07,23.64,23.73,23.075,23.195,1638949.5060373214
2016-01-08,23.195,23.86,22.995,23.485,1614111.964873765
2016-01-11,23.505,23.815,23.355,23.73,1427949.5060373214
2016-01-12,23.815,24.44,23.73,24.26,1715981.3391877057
2016-01-13,24.65,24.725,23.8,23.91,1564559.8243688254
2016-01-14,24.035,24.46,23.705,24.31,1683810.0987925355
2016-01-15,23.325,23.905,22.95,23.13,1766358.9462129527
2016-01-18,22.965,23.185,22.72,22.885,474149.2864983534
2016-01-19,23.04,23.425,22.875,23.24,1794390.779363337
2016-01-20,22.815,23.415,22.42,23.26,2505486.278814489
2016-01-21,23.455,24.395,23.145,24.225,1801467.6180021951
2016-01-22,24.75,25.435,24.66,25.33,2065019.7585071349
2016-01-25,24.825,25.44,24.69,24.8,1337627.8814489571
2016-01-26,25.055,25.79,24.985,25.46,1892470.9110867176
2016-01-27,25.395,26.125,25.005,25.56,1567152.5795828758
2016-01-28,25.81,26.38,25.76,26.24,1516547.7497255765
2016-01-29,26.365,26.365,25.88,26.28,1933618.0021953888
2016-02-01,25.945,25.995,25.48,25.88,1320729.9670691546
2016-02-02,25.37,25.93,25.19,25.67,1563029.6377607023
2016-02-03,25.34,26.01,25.265,25.96,1819618.0021953888
2016-02-04,26.145,26.545,25.98,26.48,2015596.048298573
2016-02-05,26.455,26.685,26.095,26.685,1736622.392974753
2016-02-08,26.2,26.435,25.875,26.25,1610406.1470911086
2016-02-09,25.815,26.12,25.47,25.805,1819270.0329308447
2016-02-10,25.765,26.245,25.64,26.055,1610677.2777167943
2016-02-11,25.37,26.275,25.22,26.06,1811288.6937431395
2016-02-12,26.2,26.32,25.915,26.285,1374284.302963776
2016-02-16,26.5,26.685,26.27,26.45,1497486.2788144895
2016-02-17,26.74,27.125,26.505,26.99,1906182.2173435783
2016-02-18,27.19,27.33,26.885,27.18,1571834.2480790338
2016-02-19,26.87,27.135,26.735,27.0,1117366.630076839
2016-02-22,27.38,27.545,27.08,27.445,1533862.7881448956
2016-02-23,27.18,27.685,27.09,27.46,1522219.5389681668
2016-02-24,27.09,27.505,26.905,27.44,1382577.3874862788
2016-02-25,26.955,27.21,25.925,26.325,3320843.0296377605
2016-02-26,26.485,27.02,26.47,26.84,1594208.5620197584
2016-02-29,26.845,27.07,26.645,26.82,1095523.600439078
2016-03-01,27.045,27.07,26.545,26.615,1496522.502744237
2016-03-02,26.635,26.695,25.99,26.43,2321506.0373216243
2016-03-03,26.57,26.68,26.36,26.63,1280843.0296377607
2016-03-04,26.8,26.82,26.495,26.635,982643.2491767288
2016-03-07,26.475,26.965,26.47,26.7,1688571.8990120746
2016-03-08,26.685,26.95,26.67,26.77,1281106.476399561
2016-03-09,26.985,27.06,26.515,26.58,2191342.4807903403
2016-03-10,26.675,27.495,25.305,25.73,5021804.610318331
2016-03-11,25.85,25.92,25.475,25.71,2141598.2436882546
2016-03-14,25.61,25.7,25.29,25.635,1671781.558726674
2016-03-15,25.54,26.19,25.435,26.17,1413457.7387486277
2016-03-16,26.32,26.51,26.005,26.01,1471111.964873765
2016-03-17,26.18,26.815,26.01,26.7,1470090.0109769483
2016-03-18,25.93,26.77,25.93,26.515,10531839.736553237
2016-03-21,26.395,26.565,26.125,26.17,1665273.3260153676
2016-03-22,26.225,26.745,26.065,26.54,2964201.975850713
2016-03-23,26.87,26.885,26.6,26.835,1924743.1394072447
2016-03-24,26.705,27.19,26.54,27.0,2078182.2173435783
2016-03-28,27.105,27.17,26.76,27.065,1798768.3863885838
2016-03-29,26.88,27.22,26.835,27.08,1905925.356750823
2016-03-30,27.23,27.91,27.145,27.715,3064384.193194292
2016-03-31,27.665,28.165,27.385,27.9,2753628.979143798
2016-04-01,27.27,27.4,26.935,27.095,4551374.313940724
2016-04-04,27.155,27.225,27.015,27.015,3079883.6443468714
2016-04-05,26.935,27.02,26.48,26.68,1998442.371020856
2016-04-06,26.74,27.015,26.645,26.87,2264698.1339187706
2016-04-07,26.725,26.995,26.72,26.96,1373857.2996706914
2016-04-08,27.08,27.565,27.08,27.48,2398412.7332601533
2016-04-11,27.565,27.73,27.43,27.545,1502689.352360044
2016-04-12,27.545,27.63,27.23,27.405,2186933.040614709
2016-04-13,27.62,27.675,27.275,27.36,1914884.742041712
2016-04-14,27.405,27.625,27.33,27.58,2046959.385290889
2016-04-15,27.485,27.555,27.29,27.455,1917704.7200878155
2016-04-18,27.315,27.98,27.15,27.915,2029324.9176728867
2016-04-19,27.98,28.23,27.765,28.16,1986490.6695938527
2016-04-20,28.285,28.325,28.14,28.26,1563772.7771679473
2016-04-21,28.26,28.38,28.115,28.315,1424407.2447859494
2016-04-22,28.195,28.345,27.775,27.85,1525408.3424807903
2016-04-25,27.88,27.88,27.5,27.755,1007734.357848518
2016-04-26,27.85,28.315,27.755,27.84,3932388.583973655
2016-04-27,27.96,28.29,27.84,28.26,2004473.1064764
2016-04-28,28.15,28.66,28.0,28.405,2286860.592755214
2016-04-29,28.125,28.615,28.09,28.465,2530734.357848518
2016-05-02,28.955,28.955,28.14,28.55,1371557.6289791437
2016-05-03,28.355,28.63,28.05,28.2,1471216.2458836443
2016-05-04,28.295,28.395,28.08,28.16,1483918.770581778
2016-05-05,28.355,28.465,28.11,28.205,1772487.3765093302
2016-05-06,28.265,28.335,28.07,28.1,1280358.9462129527
2016-05-09,28.095,28.175,27.765,27.95,1562634.467618002
2016-05-10,28.09,28.44,27.94,28.17,985002.1953896816
2016-05-11,28.19,28.355,28.01,28.29,824746.4324917672
2016-05-12,28.305,28.65,28.0,28.29,1142046.103183315
2016-05-13,28.265,28.65,28.16,28.275,1295548.847420417
2016-05-16,28.53,28.86,28.465,28.75,1569261.2513721185
2016-05-17,28.75,29.17,28.69,28.795,1399032.930845225
2016-05-18,28.72,28.905,28.325,28.55,1412130.6256860592
2016-05-19,28.46,28.875,28.315,28.87,1299276.61909989
2016-05-20,28.97,29.425,28.955,29.215,1247318.3315038418
2016-05-24,29.37,29.505,28.93,29.315,1525175.6311745334
2016-05-25,29.45,29.69,29.37,29.415,1365336.992316136
2016-05-26,29.5,29.575,29.28,29.43,732276.6190998902
2016-05-27,29.45,29.86,29.33,29.79,1066153.6772777168
2016-05-30,29.885,29.9,29.425,29.6,322758.50713501644
2016-05-31,29.66,29.94,29.64,29.69,1185937.4313940722
2016-06-01,29.565,30.25,29.565,30.175,1733470.911086718
2016-06-02,30.095,30.455,30.07,30.425,1113736.5532381998
2016-06-03,30.475,30.475,30.215,30.37,1177931.9429198685
2016-06-06,30.43,30.82,30.375,30.7,1181497.255762898
2016-06-07,30.87,30.91,30.49,30.54,1532809.0010976947
2016-06-08,30.6,30.665,29.905,29.975,1832628.979143798
2016-06-09,29.78,30.275,29.76,30.135,1449718.9901207464
2016-06-10,30.025,30.155,29.7,29.855,1091369.9231613611
2016-06-13,29.67,29.975,29.64,29.975,1237517.0142700328
2016-06-14,29.97,30.235,29.895,30.12,1267960.4829857298
2016-06-15,29.96,30.35,29.96,30.14,1133623.4906695937
2016-06-16,29.98,30.33,29.915,30.31,1241194.2919868275
2016-06-17,30.2,30.52,30.195,30.375,4546566.410537871
2016-06-20,30.65,30.91,30.46,30.65,1247774.972557629
2016-06-21,30.645,31.365,30.55,31.26,1468605.9275521403
2016-06-22,31.32,31.415,31.1,31.21,2620116.355653128
2016-06-23,31.415,31.555,31.255,31.33,1095486.2788144895
2016-06-24,30.435,31.39,30.135,31.295,1451057.0801317233
2016-06-27,31.115,31.37,30.835,31.295,1792965.971459934
2016-06-28,31.78,31.78,31.345,31.565,1485358.9462129527
2016-06-29,31.765,32.155,31.73,31.95,1656197.58507135
2016-06-30,32.115,32.465,31.89,32.26,2271211.8551042806
2016-07-04,32.59,32.67,32.09,32.54,747830.9549945114
2016-07-05,32.52,33.165,32.43,33.115,2043709.1108671788
2016-07-06,33.035,33.45,32.78,33.33,2375486.278814489
2016-07-07,33.465,33.63,32.915,33.15,2677837.5411635563
2016-07-08,33.36,33.55,33.17,33.275,2048145.9934138309
2016-07-11,33.32,33.675,33.21,33.44,3445848.5181119647
2016-07-12,33.615,33.635,32.975,33.36,2940456.641053787
2016-07-13,33.195,33.69,33.185,33.505,2114900.109769484
2016-07-14,33.65,33.87,33.37,33.525,1352331.503841932
2016-07-15,33.585,33.905,33.585,33.765,1453070.2524698132
2016-07-18,33.63,33.72,33.305,33.32,1449278.8144895718
2016-07-19,33.275,33.55,33.27,33.43,1195611.4160263443
2016-07-20,33.33,33.545,33.19,33.25,1786554.3358946212
2016-07-21,33.275,33.39,33.13,33.345,1224577.3874862788
2016-07-22,33.425,33.55,33.055,33.24,1520983.5345773874
2016-07-25,33.115,33.495,33.04,33.285,1062560.9220636662
2016-07-26,33.295,33.33,33.0,33.15,1195150.384193194
2016-07-27,33.11,33.145,32.63,32.805,1518241.4928649834
2016-07-28,33.05,33.485,32.865,33.305,1423581.778265642
2016-07-29,33.215,33.475,32.975,33.41,1432237.1020856202
2016-08-02,33.16,33.56,32.94,33.5,1489485.1811196487
2016-08-03,33.525,33.815,33.31,33.32,1405417.124039517
2016-08-04,33.325,33.5,33.32,33.42,1005118.55104281
2016-08-05,33.705,33.8,33.535,33.64,956760.702524698
2016-08-08,33.68,34.215,33.64,34.07,1029838.6388583971
2016-08-09,34.085,34.37,34.06,34.14,798001.0976948407
2016-08-10,34.155,34.17,33.72,33.855,962315.0384193192
2016-08-11,33.995,34.28,33.845,34.18,982734.357848518
2016-08-12,34.175,34.34,34.005,34.25,1058196.4873765092
2016-08-15,34.275,34.455,34.195,34.385,1034905.5982436882
2016-08-16,34.325,34.325,33.715,33.865,1453422.612513721
2016-08-17,33.895,33.95,33.53,33.715,1108570.8013172338
2016-08-18,33.71,33.775,33.515,33.695,714237.1020856202
2016-08-19,33.745,33.9,33.625,33.775,830546.6520307354
2016-08-22,33.66,34.195,33.63,34.105,823309.5499451152
2016-08-23,34.085,34.09,33.745,33.825,589702.5246981339
2016-08-24,33.73,33.82,33.23,33.38,1009734.357848518
2016-08-25,33.385,33.435,33.07,33.305,1111904.5005488473
2016-08-26,33.38,33.57,32.955,33.215,969837.5411635564
2016-08-29,33.205,33.4,33.075,33.225,1217907.7936333695
2016-08-30,33.225,33.485,32.91,33.02,1741331.503841932
2016-08-31,32.995,33.055,32.425,32.815,2247800.219538968
2016-09-01,32.84,33.54,32.805,33.34,1268849.6158068057
2016-09-02,33.425,33.645,33.34,33.475,943600.4390779362
2016-09-06,33.55,33.815,32.545,32.77,2229378.704720088
2016-09-07,32.83,33.195,32.71,33.095,1618757.4094401756
2016-09-08,33.05,33.775,33.035,33.685,1819286.4983534573
2016-09-09,33.485,33.74,33.275,33.64,1471598.2436882546
2016-09-12,33.635,34.105,33.495,33.97,1765064.763995609
2016-09-13,33.755,33.755,33.36,33.52,1907448.957189901
2016-09-14,33.385,33.715,33.17,33.65,1578130.6256860592
2016-09-15,33.71,34.1,33.635,33.93,1165828.7596048298
2016-09-16,33.96,34.21,33.82,34.13,2710788.144895719
2016-09-19,34.175,34.29,34.03,34.25,878398.4632272228
2016-09-20,34.35,34.61,34.19,34.19,988110.867178924
2016-09-21,34.26,34.68,34.16,34.475,1094693.7431394071
2016-09-22,34.7,34.92,34.55,34.845,1005760.702524698
2016-09-23,34.835,34.99,34.51,34.745,1061670.6915477496
2016-09-26,34.655,34.74,34.32,34.4,747712.4039517014
2016-09-27,34.34,34.475,34.215,34.315,877776.0702524697
2016-09-28,34.46,34.9,34.46,34.78,1293395.1701427002
2016-09-29,34.85,35.045,34.755,34.86,1050941.8221734357
2016-09-30,35.08,35.115,34.7,34.7,1075385.2908891328
2016-10-03,34.815,35.035,34.6,34.67,987834.248079034
2016-10-04,34.715,34.94,34.17,34.505,951530.1866081228
2016-10-05,34.65,34.9,34.35,34.42,993504.9396267836
2016-10-06,34.42,34.545,34.295,34.3,503677.2777167947
2016-10-07,34.275,34.37,34.045,34.225,770959.3852908891
2016-10-11,34.27,34.45,33.475,33.665,1332385.2908891328
2016-10-12,33.665,34.125,33.535,34.05,1084109.7694840834
2016-10-13,33.865,34.105,33.63,34.025,1160681.668496158
2016-10-14,34.095,34.545,33.68,33.705,946949.5060373216
2016-10-17,33.72,34.065,33.625,34.05,789219.5389681668
2016-10-18,34.145,34.775,34.145,34.57,1418854.006586169
2016-10-19,34.66,34.99,34.42,34.79,951199.7804610316
2016-10-20,34.77,35.0,34.535,34.715,777931.9429198683
2016-10-21,34.715,35.085,34.705,34.995,855155.8726673984
2016-10-24,34.945,34.95,34.39,34.495,1228627.8814489571
2016-10-25,34.445,34.445,33.94,34.045,1282048.2985729966
2016-10-26,33.87,34.305,33.82,34.185,981369.923161361
2016-10-27,34.28,34.325,34.055,34.195,1103849.6158068057
2016-10-28,34.175,34.255,33.765,33.87,1080283.205268935
2016-10-31,33.88,34.055,33.755,33.815,1122738.7486278813
2016-11-01,33.92,34.005,33.655,33.74,1048998.902305159
2016-11-02,32.44,32.495,32.02,32.2,7263313.940724478
2016-11-03,32.2,32.3,31.95,32.05,2185450.054884742
2016-11-04,32.04,32.49,31.945,32.265,2105005.488474204
2016-11-07,32.415,32.53,32.325,32.515,1742785.9495060372
2016-11-08,32.52,32.59,32.385,32.435,1525816.684961581
2016-11-09,32.58,33.485,32.495,33.39,5462946.212952799
2016-11-10,33.555,33.81,33.265,33.525,2912712.403951701
2016-11-11,33.3,33.365,32.735,32.805,2389095.4994511525
2016-11-14,32.855,32.91,32.255,32.58,1818208.5620197584
2016-11-15,33.045,33.135,32.66,33.135,2237556.531284303
2016-11-16,32.855,33.415,32.79,33.415,2542974.7530186605
2016-11-17,33.475,33.88,33.15,33.625,3805517.0142700328
2016-11-18,33.625,33.805,33.535,33.625,1274196.4873765092
2016-11-21,33.805,34.155,33.725,34.02,1889194.2919868275
2016-11-22,34.17,34.33,34.0,34.085,1291499.4511525794
2016-11-23,34.02,34.225,34.0,34.11,985297.475301866
2016-11-24,34.055,34.375,34.03,34.2,454408.3424807904
2016-11-25,34.225,34.365,34.07,34.28,720832.0526893523
2016-11-28,34.275,34.28,33.835,33.935,1095435.7848518111
2016-11-29,33.745,33.805,33.19,33.67,2122903.4028540063
2016-11-30,33.95,34.1,33.5,33.595,2170548.847420417
2016-12-01,33.97,33.97,32.79,32.79,1995032.930845225
2016-12-02,32.855,32.955,32.585,32.665,1751925.356750823
2016-12-05,32.76,32.855,32.385,32.645,1671419.3194291985
2016-12-06,32.59,32.94,32.365,32.94,1378189.9012074645
2016-12-07,32.895,33.415,32.74,33.415,1150132.821075741
2016-12-08,33.435,33.435,33.04,33.125,1276473.1064763996
2016-12-09,33.18,33.205,32.645,32.765,1550973.65532382
2016-12-12,33.025,33.105,32.8,32.84,1472135.0164654225
2016-12-13,33.07,33.83,32.97,33.745,2060948.408342481
2016-12-14,33.745,33.8,33.48,33.56,1459462.1295279912
2016-12-15,33.585,33.765,33.39,33.46,1388391.8770581775
2016-12-16,33.58,34.36,33.535,34.305,8625070.252469813
2016-12-19,34.39,34.62,34.18,34.35,1095969.2645444565
2016-12-20,34.485,34.505,34.03,34.165,1139666.3007683863
2016-12-21,34.165,34.625,34.08,34.39,1262672.8869374313
2016-12-22,34.5,34.82,34.345,34.76,1060501.6465422611
2016-12-23,34.83,35.0,34.6,34.6,874207.4643249176
2016-12-28,34.655,34.825,34.255,34.27,996618.0021953896
2016-12-29,34.275,34.445,34.19,34.335,770824.3688254665
2016-12-30,34.34,34.39,34.01,34.025,529289.7914379803
2017-01-03,34.185,34.45,33.875,34.085,1041677.2777167946
2017-01-04,34.12,34.26,33.905,34.07,896666.3007683863
2017-01-05,34.1,34.35,34.02,34.34,1582827.6619099888
2017-01-06,34.405,34.405,34.08,34.2,667858.3973655323
2017-01-09,34.09,34.455,33.98,34.26,858514.8188803511
2017-01-10,34.385,34.505,33.95,34.035,869345.7738748627
2017-01-11,34.095,34.175,33.92,34.14,677793.6333699231
2017-01-12,34.17,34.29,33.89,34.16,1201265.6421514817
2017-01-13,34.2,34.39,33.985,34.38,658456.641053787
2017-01-16,34.43,34.5,34.29,34.4,293254.6652030735
2017-01-17,34.455,34.885,34.4,34.73,1087132.821075741
2017-01-18,34.615,35.015,34.59,34.835,1008964.8737650932
2017-01-19,34.835,35.015,34.75,34.795,836581.7782656421
2017-01-20,34.85,35.32,34.845,35.14,1340288.6937431393
2017-01-23,35.09,35.295,34.86,35.145,1181835.3457738748
2017-01-24,35.525,36.24,35.27,36.105,5164010.976948408
2017-01-25,36.355,36.665,36.22,36.23,2916187.7058177823
2017-01-26,36.195,36.275,35.47,35.715,2237152.579582876
2017-01-27,35.7,35.77,35.01,35.245,1875126.234906696
2017-01-30,35.235,35.245,34.545,34.66,1748128.4302963775
2017-01-31,34.66,34.705,34.395,34.5,1564431.3940724477
2017-02-01,34.59,34.84,34.335,34.61,1255036.2239297477
2017-02-02,34.67,34.845,34.62,34.73,1080673.984632272
2017-02-03,34.885,35.29,34.76,35.115,1481734.357848518
2017-02-06,35.035,35.155,34.68,34.76,1036724.4785949504
2017-02-07,34.76,34.87,34.23,34.525,1164263.4467618002
2017-02-08,34.535,34.82,34.17,34.735,868554.3358946212
2017-02-09,34.835,35.11,34.64,34.835,1033856.2019758506
2017-02-10,35.02,35.095,34.75,34.82,813053.7870472008
2017-02-13,34.845,35.09,34.68,35.09,922000.0
2017-02-14,35.06,35.065,34.805,34.99,1126596.048298573
2017-02-15,35.045,35.14,34.85,34.94,844105.3787047201
2017-02-16,35.295,35.34,34.765,34.97,1299574.0944017563
2017-02-17,34.97,35.065,34.68,34.98,1005939.626783754
2017-02-21,35.04,35.205,34.755,34.89,1605475.301866081
2017-02-22,34.845,35.245,34.84,34.88,1215512.6234906695
2017-02-23,34.97,35.06,34.46,34.73,1594937.4313940722
2017-02-24,34.615,34.75,34.075,34.09,3204739.8463227223
2017-02-27,34.17,34.255,33.95,34.0,2306836.4434687155
2017-02-28,33.92,34.595,33.915,34.315,2115783.7541163554
2017-03-01,34.51,34.585,34.205,34.275,1533125.137211855
2017-03-02,34.21,34.535,34.2,34.36,1284672.8869374313
2017-03-03,34.355,34.355,34.155,34.19,913985.7299670692
2017-03-06,34.26,34.64,34.04,34.62,1233652.0307354557
2017-03-07,34.6,35.02,34.53,35.005,1321564.2151481886
2017-03-08,35.06,35.22,34.63,34.665,1446917.6728869374
2017-03-09,34.73,34.78,34.32,34.67,1328448.957189901
2017-03-10,34.75,34.845,34.465,34.805,1059623.4906695937
2017-03-13,34.845,35.115,34.72,35.015,1410430.296377607
2017-03-14,34.835,34.845,34.29,34.3,1405017.5631174534
2017-03-15,34.465,34.52,34.185,34.325,1345232.7113062567
2017-03-16,34.385,34.62,34.3,34.565,1094330.406147091
2017-03-17,34.565,34.905,34.39,34.395,6714178.924259055
2017-03-20,34.455,34.59,34.03,34.25,1007142.7003293084
2017-03-21,34.365,34.52,34.025,34.335,1132580.6805708013
2017-03-22,34.385,34.655,34.135,34.565,1054666.3007683863
2017-03-23,34.505,35.23,34.27,34.71,1437173.4357848517
2017-03-24,35.275,35.295,34.71,34.745,1395207.4643249176
2017-03-27,34.53,35.145,34.465,35.04,1142534.577387486
2017-03-28,35.04,35.26,34.945,35.025,994829.8572996706
2017-03-29,35.195,35.205,34.855,35.11,969587.2667398462
2017-03-30,35.195,35.23,34.75,34.785,927679.4731064764
2017-03-31,34.805,35.085,34.76,34.84,770016.4654226125
2017-04-03,34.975,35.24,34.505,34.855,945435.7848518112
2017-04-04,34.73,35.105,34.73,35.1,846092.20636663
2017-04-05,35.195,35.56,35.11,35.23,1434791.4379802414
2017-04-06,35.39,35.81,35.315,35.57,1324216.2458836443
2017-04-07,35.53,35.965,35.505,35.74,854836.4434687156
2017-04-10,35.735,36.045,35.67,35.95,733694.840834248
2017-04-11,35.76,36.16,35.76,36.16,1463142.7003293084
2017-04-12,35.985,36.175,35.935,36.025,755690.4500548847
2017-04-13,36.045,36.085,35.905,36.02,1130276.61909989
2017-04-17,36.1,36.33,36.03,36.185,736452.2502744236
2017-04-18,36.035,36.15,35.825,36.075,924323.819978046
2017-04-19,36.16,36.225,35.845,35.94,1951520.3073545552
2017-04-20,35.91,36.265,35.88,36.085,1038845.2250274424
2017-04-21,36.005,36.175,35.855,35.965,1203802.4149286498
2017-04-24,36.175,36.295,35.93,36.07,1220439.0779363336
2017-04-25,36.235,36.56,36.225,36.445,1634462.1295279912
2017-04-26,36.39,36.48,36.135,36.135,1386070.2524698132
2017-04-27,36.265,36.265,35.53,35.935,1256682.7661909987
2017-04-28,36.015,36.175,35.735,35.98,623762.8979143797
2017-05-01,35.975,36.1,35.78,35.985,668907.7936333698
2017-05-02,36.035,36.565,36.005,36.475,1620199.7804610317
2017-05-03,36.42,36.6,36.23,36.32,819459.9341383094
2017-05-04,36.135,36.28,35.515,35.565,1243429.1986827662
2017-05-05,35.86,36.385,35.49,36.325,1339729.9670691546
2017-05-08,36.4,36.7,36.3,36.605,1129534.577387486
2017-05-09,36.645,36.725,36.14,36.235,975333.6992316135
2017-05-10,36.33,36.475,36.225,36.285,729913.282107574
2017-05-11,36.275,36.355,35.86,35.985,968509.330406147
2017-05-12,36.065,36.35,36.015,36.11,1345455.5433589462
2017-05-15,36.605,36.68,36.13,36.17,1401143.7980241491
2017-05-16,36.28,36.425,35.7,35.715,1289027.4423710208
2017-05-17,35.82,35.845,35.125,35.135,1627321.6245883645
2017-05-18,35.06,35.235,34.815,35.17,2149964.8737650933
2017-05-19,35.215,35.73,35.125,35.6,1189371.020856202
2017-05-23,35.795,36.285,35.575,36.06,1288163.5565312842
2017-05-24,36.02,36.245,35.92,36.2,864682.7661909988
2017-05-25,36.195,36.32,35.815,36.195,1251387.4862788145
2017-05-26,36.22,36.235,35.88,35.925,741274.4237102085
2017-05-29,35.875,36.82,35.815,35.975,278763.99560922064
2017-05-30,35.835,35.98,35.76,35.78,924072.447859495
2017-05-31,35.765,35.905,35.47,35.6,1282130.6256860592
2017-06-01,35.71,35.95,35.585,35.865,749074.6432491767
2017-06-02,35.825,36.025,35.795,35.96,912461.0318331504
2017-06-05,35.765,36.225,35.6,36.02,882619.0998902305
2017-06-06,35.885,36.33,35.88,36.33,1351326.0153677275
2017-06-07,36.265,36.385,35.655,35.67,1334127.3326015368
2017-06-08,35.765,36.3,35.765,36.105,2010553.23819978
2017-06-09,36.185,36.3,35.99,36.27,1499328.2107574092
2017-06-12,36.18,36.53,35.99,36.075,1220636.6630076838
2017-06-13,36.02,36.32,35.905,36.255,1098875.9604829857
2017-06-14,36.19,36.315,35.54,35.54,2022240.3951701424
2017-06-15,35.59,35.755,35.26,35.69,1054709.1108671788
2017-06-16,35.75,36.025,35.695,36.025,4324419.319429198
2017-06-19,36.055,36.28,36.01,36.115,907540.0658616904
2017-06-20,35.96,35.985,35.51,35.585,1666130.6256860592
2017-06-21,35.675,35.765,35.42,35.51,1287811.1964873765
2017-06-22,35.425,35.515,35.215,35.25,1797256.860592755
2017-06-23,35.265,35.59,35.265,35.395,1234207.4643249176
2017-06-26,35.475,35.75,35.375,35.7,1398216.2458836443
2017-06-27,35.65,35.84,35.43,35.625,989841.93194292
2017-06-28,35.73,35.865,35.53,35.73,1002726.6739846322
2017-06-29,35.44,35.625,35.16,35.495,1301031.833150384
2017-06-30,35.355,35.55,35.265,35.45,1060937.4313940725
2017-07-04,35.84,35.84,35.18,35.41,485490.6695938529
2017-07-05,35.36,35.62,35.085,35.515,1213497.255762898
2017-07-06,35.36,35.98,35.27,35.865,1828155.8726673983
2017-07-07,35.695,35.715,35.265,35.705,1463085.6201975849
2017-07-10,35.73,35.83,35.53,35.725,1251987.9253567508
2017-07-11,35.71,35.78,35.36,35.665,1133159.1657519208
2017-07-12,35.97,36.2,35.66,35.96,1057882.546652031
2017-07-13,36.035,36.075,35.725,35.905,898312.8430296377
2017-07-14,36.06,36.37,35.895,36.32,1082922.0636663006
2017-07-17,36.27,36.495,36.125,36.3,1029728.869374314
2017-07-18,36.41,36.535,36.21,36.51,1103159.1657519208
2017-07-19,36.435,36.905,36.435,36.82,1453947.31064764
2017-07-20,36.875,37.16,36.745,37.03,1362824.3688254664
2017-07-21,36.915,37.02,36.76,36.995,1100521.4050493962
2017-07-24,36.975,37.01,36.59,36.875,1059782.6564215147
2017-07-25,36.83,37.15,36.785,36.92,1296470.911086718
2017-07-26,36.715,37.065,36.605,36.605,1512328.2107574092
2017-07-27,36.78,36.78,36.025,36.445,1904805.7080131725
2017-07-28,36.785,36.875,36.295,36.41,1442841.9319429195
2017-07-31,36.49,36.885,36.49,36.525,1427684.9615806805
2017-08-01,36.64,36.935,36.31,36.82,1493271.130625686
2017-08-02,36.745,37.13,36.72,37.09,1299893.523600439
2017-08-03,37.13,37.335,36.785,36.91,1701416.026344676
2017-08-04,37.04,37.09,36.715,36.76,1371238.199780461
2017-08-08,36.69,36.85,36.25,36.375,1379158.06805708
2017-08-09,36.295,36.52,36.19,36.245,971070.2524698132
2017-08-10,36.295,36.39,35.84,35.865,1297117.453347969
2017-08-11,35.83,36.02,35.71,35.86,811199.7804610318
2017-08-14,36.035,36.425,35.845,36.165,1312021.9538968166
2017-08-15,36.16,36.27,35.925,36.025,873807.903402854
2017-08-16,36.055,36.2,35.665,35.695,1107450.054884742
2017-08-17,35.685,35.73,35.51,35.625,945214.0504939626
2017-08-18,35.55,35.775,35.315,35.71,968377.607025247
2017-08-21,35.685,35.725,35.425,35.5,689860.592755214
2017-08-22,35.49,35.975,35.45,35.9,772757.4094401756
2017-08-23,35.78,36.405,35.76,36.3,806040.6147091108
2017-08-24,36.275,36.395,36.04,36.35,724501.6465422612
2017-08-25,36.33,36.385,36.015,36.06,649446.7618002195
2017-08-28,36.055,36.12,35.85,35.94,549062.5686059275
2017-08-29,35.74,36.095,35.55,36.095,769369.9231613611
2017-08-30,36.095,36.23,35.91,36.17,815149.2864983534
2017-08-31,36.06,36.45,35.85,36.36,1209991.218441273
2017-09-01,36.365,36.365,36.0,36.09,909907.7936333698
2017-09-05,36.105,36.14,35.495,35.76,1286094.4017563118
2017-09-06,35.825,36.22,35.735,35.745,1013756.3117453348
2017-09-07,35.735,36.05,35.685,35.78,1086298.572996707
2017-09-08,35.595,35.87,35.56,35.605,1037701.4270032932
2017-09-11,35.665,35.945,35.65,35.86,949024.1492864984
2017-09-12,35.825,36.155,35.78,36.14,850042.8100987924
2017-09-13,36.155,36.21,35.94,35.98,901261.2513721184
2017-09-14,36.01,36.095,35.87,35.895,879109.7694840834
2017-09-15,35.98,35.98,35.725,35.785,5744127.332601536
2017-09-18,35.82,36.04,35.535,35.645,1221969.2645444565
2017-09-19,35.7,35.91,35.615,35.845,828510.4281009879
2017-09-20,35.84,36.235,35.765,35.825,1512412.7332601536
2017-09-21,35.815,35.995,35.285,35.34,1415401.7563117452
2017-09-22,35.27,35.41,34.755,35.11,1881738.7486278813
2017-09-25,35.155,35.65,35.105,35.55,1067492.8649835344
2017-09-26,35.65,35.65,35.37,35.61,1190855.10428101
2017-09-27,35.685,35.74,35.485,35.655,1293639.9560922063
2017-09-28,35.58,35.785,35.525,35.745,931519.2096597144
2017-09-29,35.8,35.9,35.69,35.72,908049.3962678376
2017-10-02,35.645,35.945,35.63,35.71,1242660.812294182
2017-10-03,35.64,35.765,35.43,35.465,1292905.5982436882
2017-10-04,35.5,35.5,35.215,35.27,1026189.9012074644
2017-10-05,35.045,35.68,35.035,35.65,1187969.2645444565
2017-10-06,35.46,35.78,35.45,35.765,802391.8770581777
2017-10-10,35.91,36.005,35.725,35.86,980616.9045005488
2017-10-11,35.94,36.25,35.9,36.18,1269262.3490669592
2017-10-12,36.16,36.41,36.085,36.155,838395.1701427003
2017-10-13,36.335,36.415,36.21,36.3,604925.3567508232
2017-10-16,36.35,36.48,36.34,36.38,611124.0395170142
2017-10-17,36.375,36.695,36.23,36.68,900544.4566410537
2017-10-18,36.69,36.725,35.785,35.89,1196803.5126234903
2017-10-19,35.79,36.13,35.765,36.09,774156.9703622393
2017-10-20,36.095,36.29,35.77,35.835,1114861.6904500548
2017-10-23,35.795,35.92,35.46,35.59,943081.2294182216
2017-10-24,35.61,35.67,35.16,35.275,1351331.503841932
2017-10-25,35.16,35.25,34.31,34.59,2972682.7661909987
2017-10-26,34.51,34.865,34.475,34.77,1888381.9978046103
2017-10-27,34.84,35.605,34.685,35.39,1693532.3819978044
2017-10-30,35.355,35.605,35.3,35.385,1079487.3765093302
2017-10-31,35.39,35.705,35.39,35.48,1129575.192096597
2017-11-01,35.505,35.855,35.505,35.765,1366976.9484083424
2017-11-02,35.855,35.875,35.385,35.495,985363.336992316
2017-11-03,35.505,35.525,35.215,35.425,864166.8496158067
2017-11-06,35.46,35.845,35.46,35.75,851477.4972557628
2017-11-07,35.755,36.45,35.74,36.26,1545748.627881449
2017-11-08,36.095,36.2,35.69,35.87,1065735.4555433588
2017-11-09,35.47,36.045,35.35,35.765,1369957.189901207
2017-11-10,35.855,36.43,35.825,36.31,2113149.2864983534
2017-11-13,36.15,36.525,36.105,36.47,1284941.8221734357
2017-11-14,36.43,36.68,36.395,36.585,1676298.5729967067
2017-11-15,36.56,36.6,36.3,36.43,1437794.731064764
2017-11-16,36.44,36.66,36.38,36.565,1318552.1405049397
2017-11-17,36.4,36.62,35.65,36.225,2312689.352360044
2017-11-20,36.085,37.075,35.92,36.785,2214911.0867178924
2017-11-21,37.04,37.755,36.93,37.215,2439534.577387486
2017-11-22,37.2,37.345,36.41,36.485,1696540.0658616903
2017-11-23,36.42,36.545,36.3,36.44,614773.8748627881
2017-11-24,36.49,36.82,36.43,36.77,906394.0724478594
2017-11-27,36.725,36.84,36.49,36.775,1729062.5686059275
2017-11-28,36.945,37.265,36.715,36.81,1141389.681668496
2017-11-29,36.93,36.935,35.67,35.875,2137703.622392975
2017-11-30,35.93,36.365,35.825,35.845,2119295.2799121845
2017-12-01,35.83,35.92,35.485,35.715,2476351.262349067
2017-12-04,35.715,35.855,35.48,35.775,1201100.9879253567
2017-12-05,35.795,35.97,35.62,35.85,875555.4335894621
2017-12-06,35.8,36.3,35.62,36.115,1258070.2524698132
2017-12-07,36.095,36.6,36.03,36.595,1116126.2349066958
2017-12-08,36.515,36.66,36.125,36.485,1541411.6355653128
2017-12-11,36.48,36.615,36.26,36.375,1099184.41273326
2017-12-12,36.415,36.47,36.105,36.185,1159885.8397365531
2017-12-13,36.22,36.525,36.195,36.195,1875035.1262349065
2017-12-14,36.13,36.27,35.735,35.8,1487862.7881448956
2017-12-15,35.925,36.05,35.62,35.675,4036368.82546652
2017-12-18,35.71,36.085,35.71,35.8,1220888.0351262349
2017-12-19,35.9,36.09,35.67,35.78,1113323.819978046
2017-12-20,35.795,35.91,35.505,35.59,1178795.8287596048
2017-12-21,35.57,35.94,0.005,35.845,1035447.8594950604
2017-12-22,35.855,35.94,35.64,35.725,890828.7596048298
2017-12-27,35.625,35.785,35.4,35.58,693102.0856201976
2017-12-28,35.64,35.745,35.47,35.735,669697.0362239297
2017-12-29,35.765,35.815,35.53,35.8,527879.2535675082
2018-01-02,35.69,36.17,35.65,36.105,888440.1756311745
2018-01-03,36.195,36.42,36.09,36.25,958576.289791438
2018-01-04,36.215,36.385,36.03,36.21,975553.2381997803
2018-01-05,36.11,36.13,35.75,35.94,723520.3073545553
2018-01-08,35.95,36.1,35.715,35.85,804802.4149286498
2018-01-09,35.97,36.005,35.585,35.725,814277.716794731
2018-01-10,35.62,35.73,34.755,34.86,2029296.3776070247
2018-01-11,35.06,35.175,34.595,35.01,1386563.117453348
2018-01-12,35.05,35.255,34.85,34.93,1229210.75740944
2018-01-15,34.85,35.125,34.76,35.125,685391.8770581777
2018-01-16,35.22,35.24,34.795,34.945,1518467.6180021954
2018-01-17,34.92,35.035,34.72,35.005,1171847.420417124
2018-01-18,35.015,35.22,34.86,35.015,1614759.6048298571
2018-01-19,35.035,35.24,34.925,35.005,1104771.6794731063
2018-01-22,35.025,35.095,34.875,34.965,1353144.89571899
2018-01-23,35.005,35.05,34.66,34.795,1856984.632272228
2018-01-24,34.82,34.82,34.375,34.685,2300592.7552140504
2018-01-25,34.735,34.79,33.73,33.775,2841499.4511525794
2018-01-26,33.94,33.96,33.365,33.495,2932755.2140504937
2018-01-29,33.395,33.525,32.92,33.05,2122069.154774972
2018-01-30,33.005,33.045,32.575,32.715,2166351.262349067
2018-01-31,32.76,33.38,32.675,33.14,2838986.8276619096
2018-02-01,33.24,33.26,32.46,32.49,1880094.4017563115
2018-02-02,32.24,32.495,31.855,32.25,2772722.283205269
2018-02-05,32.09,32.145,31.5,31.875,2460967.069154775
2018-02-06,31.49,32.185,30.94,31.955,2857798.024149286
2018-02-07,31.99,32.29,31.85,31.985,1846570.8013172336
2018-02-08,32.02,32.02,31.015,31.055,1843650.9330406145
2018-02-09,31.05,31.19,30.46,31.005,2098971.459934138
2018-02-12,31.16,31.615,31.005,31.51,1588245.8836443468
2018-02-13,31.36,31.695,31.255,31.645,1530713.5016465422
2018-02-14,31.43,31.795,31.195,31.39,2162846.322722283
2018-02-15,32.01,33.25,31.92,32.965,3398636.663007684
2018-02-16,33.19,33.82,32.895,33.71,2772136.1141602634
2018-02-20,33.595,33.755,33.155,33.29,1587823.2711306256
2018-02-21,33.345,33.98,33.31,33.665,1826545.5543358943
2018-02-22,33.775,33.88,33.565,33.665,1680761.8002195389
2018-02-23,33.81,34.1,33.675,34.085,1546279.9121844126
2018-02-26,34.165,34.31,33.9,34.115,1496402.854006586
2018-02-27,34.075,34.38,33.415,33.535,1820377.6070252468
2018-02-28,33.595,33.7,32.435,32.48,1693245.8836443468
2018-03-01,32.47,32.95,32.395,32.755,1985189.9012074645
2018-03-02,32.55,32.995,32.55,32.875,1510517.0142700328
2018-03-05,32.84,33.485,32.795,33.365,1544635.5653128428
2018-03-06,33.43,33.445,33.23,33.315,1253389.681668496
2018-03-07,33.175,33.345,32.495,32.565,1802601.536772777
2018-03-08,32.575,32.79,32.535,32.705,1086782.6564215147
2018-03-09,32.825,32.88,32.33,32.815,1569408.3424807903
2018-03-12,32.81,33.32,32.805,33.275,1456610.3183315038
2018-03-13,33.32,33.59,33.21,33.555,1654942.9198682765
2018-03-14,33.59,33.735,33.285,33.415,2006917.6728869367
2018-03-15,33.52,33.775,31.4,32.705,4577140.504939627
2018-03-16,32.73,33.035,32.565,32.695,5678228.320526893
2018-03-19,32.77,32.81,31.805,32.06,1928461.0318331504
2018-03-20,32.055,32.28,30.88,31.025,3193357.848518112
2018-03-21,31.015,31.77,30.665,31.715,2152363.336992316
2018-03-22,31.32,31.5,30.92,30.945,2206478.594950604
2018-03-23,30.735,30.985,30.56,30.735,2292405.049396268
2018-03-26,30.995,31.315,30.32,30.47,1832985.729967069
2018-03-27,30.525,31.295,30.515,30.72,2284574.0944017563
2018-03-28,30.615,31.07,30.615,30.91,1860339.1877058176
2018-03-29,31.06,31.625,30.87,31.595,1825080.1317233809
2018-04-02,31.45,31.455,30.78,30.935,2120188.8035126235
2018-04-03,31.02,31.02,29.985,30.325,2298079.03402854
2018-04-04,30.01,30.88,29.815,30.815,2104054.8847420416
2018-04-05,31.005,31.77,30.835,31.77,2599459.934138309
2018-04-06,31.66,31.845,31.25,31.415,1826916.5751920964
2018-04-09,31.54,31.77,31.25,31.48,1173062.5686059275
2018-04-10,31.8,31.8,31.315,31.44,1259450.054884742
2018-04-11,31.48,31.67,31.355,31.38,1271465.4226125136
2018-04-12,31.465,31.615,31.36,31.53,1099715.697036224
2018-04-13,31.59,31.82,31.485,31.66,1292291.9868276615
2018-04-16,31.64,32.165,31.635,32.06,1209809.0010976947
2018-04-17,32.26,32.73,32.09,32.54,1506045.0054884742
2018-04-18,32.795,33.29,32.73,33.24,1833704.7200878155
2018-04-19,33.235,33.44,32.59,32.755,2329243.688254665
2018-04-20,32.93,32.97,32.475,32.795,1244852.908891328
2018-04-23,32.745,32.995,32.63,32.975,1121768.3863885838
2018-04-24,32.935,33.015,32.2,32.625,2411189.9012074643
2018-04-25,32.585,32.66,32.31,32.46,1666344.6761800218
2018-04-26,32.53,32.85,32.34,32.465,3235509.330406147
2018-04-27,33.175,33.175,31.87,32.365,2374684.96158068
2018-04-30,32.315,32.49,31.96,32.28,1535593.8529088912
2018-05-01,32.305,32.68,32.235,32.615,1343467.6180021954
2018-05-02,32.465,32.695,32.395,32.62,1844948.408342481
2018-05-03,32.57,32.685,32.37,32.665,1491878.1558726672
2018-05-04,32.6,32.92,32.525,32.73,1108286.4983534575
2018-05-07,32.88,33.05,32.695,32.97,1296481.888035126
2018-05-08,32.98,33.165,32.875,33.155,1583800.219538968
2018-05-09,33.205,33.55,33.065,33.14,1501371.020856202
2018-05-10,33.195,33.2,32.84,33.12,1620863.8858397363
2018-05-11,33.165,33.225,33.03,33.185,1288650.9330406147
2018-05-14,33.305,33.345,33.105,33.255,1640291.9868276615
2018-05-15,33.265,33.32,32.845,32.975,1674706.915477497
2018-05-16,32.91,32.985,32.4,32.43,1789694.840834248
2018-05-17,32.54,32.55,31.87,31.995,2261388.583973655
2018-05-18,31.99,32.725,31.94,32.695,2027801.3172338088
2018-05-22,32.89,33.04,32.56,32.665,1494149.2864983534
2018-05-23,32.375,32.475,31.87,32.15,2011578.4851811195
2018-05-24,32.25,32.285,31.79,31.99,1401643.2491767288
2018-05-25,31.79,32.185,31.79,32.035,1324694.840834248
2018-05-28,32.055,32.165,31.9,32.005,333437.98024149286
2018-05-29,31.91,32.04,31.795,31.945,1379041.7124039517
2018-05-30,31.955,32.215,31.85,32.135,2124218.441273326
2018-05-31,31.985,32.22,31.86,32.185,2510522.502744237
2018-06-01,32.305,32.355,31.82,31.87,1387637.7607025246
2018-06-04,31.945,32.195,31.83,31.98,270472.0087815587
2018-06-05,32.075,32.43,32.02,32.26,1867116.3556531284
2018-06-06,32.175,32.18,31.58,31.765,2405957.189901207
2018-06-07,31.855,32.135,31.6,32.01,2571444.566410538
2018-06-08,32.015,32.085,31.83,32.085,1064582.875960483
2018-06-11,32.165,32.755,31.96,32.655,2694070.252469813
2018-06-12,32.73,32.74,32.275,32.31,1198502.744237102
2018-06-13,32.335,32.425,31.955,31.98,1233546.6520307353
2018-06-14,32.085,32.455,31.91,32.335,1088414.9286498353
2018-06-15,32.295,32.63,32.265,32.525,3643562.019758506
2018-06-18,32.525,33.575,32.465,33.55,2932034.028540065
2018-06-19,33.39,33.705,33.06,33.575,1786596.048298573
2018-06-20,33.68,34.465,33.68,34.405,3767689.352360044
2018-06-21,34.3,34.44,33.905,34.13,1921634.467618002
2018-06-22,34.47,34.69,34.07,34.205,1512110.867178924
2018-06-25,34.085,34.18,33.535,33.555,1367252.4698133918
2018-06-26,33.665,34.155,33.57,33.895,1637693.7431394071
2018-06-27,34.085,34.1,33.665,33.87,1628826.564215148
2018-06-28,33.83,34.015,33.645,33.825,2037495.060373216
2018-06-29,34.005,34.245,33.8,34.14,1961735.4555433588
2018-07-03,34.225,34.355,34.035,34.11,1653321.6245883645
2018-07-04,34.11,34.28,33.92,33.92,435050.4939626784
2018-07-05,34.145,34.285,33.685,33.77,1640475.301866081
2018-07-06,33.75,34.32,33.545,34.26,1169672.8869374313
2018-07-09,34.37,34.385,33.965,34.16,1128334.7969264544
2018-07-10,34.26,34.265,34.02,34.07,799928.6498353457
2018-07-11,33.975,34.385,33.765,34.25,1596223.92974753
2018-07-12,34.245,34.595,33.915,34.465,1233928.6498353458
2018-07-13,34.525,34.62,34.235,34.335,604869.3743139406
2018-07-16,34.215,34.295,33.975,34.285,760364.4346871569
2018-07-17,34.215,34.275,33.895,33.975,1112856.2019758506
2018-07-18,33.955,33.975,33.77,33.835,845938.5290889132
2018-07-19,34.245,35.725,34.235,35.66,3719549.9451152575
2018-07-20,35.415,35.495,34.82,34.85,1701800.219538968
2018-07-23,34.945,35.04,34.735,35.015,1114740.944017563
2018-07-24,34.875,35.16,34.7,34.965,1502387.4862788145
2018-07-25,34.965,35.07,34.705,34.985,1503234.9066959384
2018-07-26,34.91,35.235,34.555,35.12,1426911.0867178924
2018-07-27,35.1,35.1,34.375,34.585,1511450.054884742
2018-07-30,34.71,34.775,34.405,34.65,1030631.1745334796
2018-07-31,34.595,35.175,34.58,35.12,1210812.2941822172
2018-08-01,34.985,35.125,34.67,35.035,1395967.0691547748
2018-08-02,34.805,35.49,34.43,35.385,2235353.4577387483
2018-08-03,35.195,35.575,35.145,35.265,1570779.3633369922
2018-08-07,35.365,35.535,34.78,34.815,2486383.095499451
2018-08-08,34.855,34.95,34.38,34.725,1636564.2151481886
2018-08-09,34.705,35.195,34.585,34.97,1799533.4796926454
2018-08-10,34.89,34.955,34.645,34.705,1364353.4577387483
2018-08-13,34.735,34.755,34.405,34.575,1191414.9286498353
2018-08-14,34.665,34.82,34.555,34.725,1583504.9396267836
2018-08-15,34.485,34.605,34.125,34.515,1851185.5104281008
2018-08-16,34.53,34.76,34.455,34.59,1524946.212952799
2018-08-17,34.635,34.83,34.135,34.77,1908793.633369923
2018-08-20,34.755,35.105,34.635,35.045,1313794.731064764
2018-08-21,35.1,35.155,34.525,34.55,1392545.5543358943
2018-08-22,34.735,34.845,34.575,34.725,1230899.012074643
2018-08-23,34.675,35.03,34.615,34.885,1340851.8111964872
2018-08-24,34.965,35.045,34.61,34.7,1610041.7124039517
2018-08-27,34.695,34.905,34.55,34.56,1331679.4731064762
2018-08-28,34.665,34.67,34.17,34.315,1267904.5005488473
2018-08-29,34.32,34.35,33.785,33.875,1417495.0603732162
2018-08-30,33.955,34.105,33.685,33.8,956169.0450054884
2018-08-31,33.625,33.86,33.27,33.36,1252378.7047200878
2018-09-04,33.505,33.625,33.285,33.335,1266787.0472008782
2018-09-05,33.305,33.905,32.785,33.81,2236785.949506037
2018-09-06,33.63,33.875,33.51,33.535,1500635.5653128428
2018-09-07,33.345,33.465,32.84,33.38,1308081.2294182216
2018-09-10,33.33,33.465,33.025,33.15,1344212.9527991218
2018-09-11,33.09,33.465,33.055,33.335,1255731.0647639956
2018-09-12,33.48,33.48,32.855,32.98,1396436.882546652
2018-09-13,33.06,33.12,32.83,33.055,779480.7903402854
2018-09-14,33.07,33.125,32.64,32.735,1175175.6311745334
2018-09-17,32.77,33.24,32.7,33.16,1620197.58507135
2018-09-18,33.2,33.47,32.75,32.815,1482710.2085620195
2018-09-19,32.82,32.845,32.44,32.61,1846474.2041712403
2018-09-20,32.69,32.755,32.255,32.26,1955250.27442371
2018-09-21,32.23,32.24,31.765,31.825,4256073.545554335
2018-09-24,31.96,32.035,31.63,31.885,1953349.066959385
2018-09-25,31.975,32.105,31.865,31.97,1623180.0219538966
2018-09-26,31.905,32.145,31.555,31.64,2162996.7069154773
2018-09-27,31.78,32.05,31.66,31.97,2413723.3809001097
2018-09-28,31.87,32.06,31.68,31.785,1795942.9198682765
2018-10-01,31.79,32.29,31.63,32.245,1568806.805708013
2018-10-02,32.465,32.72,32.135,32.67,1999104.2810098792
2018-10-03,32.665,32.98,32.44,32.71,2035802.4149286496
2018-10-04,32.84,32.84,32.07,32.455,1627016.4654226124
2018-10-05,32.42,32.725,32.355,32.7,1776774.9725576288
2018-10-09,32.74,32.75,32.065,32.175,2167070.252469813
2018-10-10,32.07,32.52,31.875,31.99,1646915.4774972557
2018-10-11,31.82,31.87,31.18,31.195,2180209.659714599
2018-10-12,31.62,31.62,30.64,31.19,1939669.5938529088
2018-10-15,31.23,31.645,31.105,31.38,1471558.7266739844
2018-10-16,31.47,31.74,31.285,31.595,1837672.8869374315
2018-10-17,31.615,31.89,31.43,31.865,1521906.695938529
2018-10-18,31.7,32.125,31.52,32.005,2064549.9451152573
2018-10-19,32.105,32.78,32.05,32.495,2419147.0911086714
2018-10-22,32.56,32.655,32.04,32.07,1577716.7947310647
2018-10-23,31.485,31.575,30.84,31.17,2453242.5905598244
2018-10-24,31.48,31.48,30.655,30.695,2103008.7815587264
2018-10-25,30.9,30.975,30.35,30.445,2295373.216245884
2018-10-26,30.41,30.55,29.875,30.275,2820578.48518112
2018-10-29,30.45,30.63,29.825,29.995,2098785.9495060374
2018-10-30,29.9,30.29,29.755,30.225,2329446.76180022
2018-10-31,30.375,30.7,30.18,30.19,2925517.0142700328
2018-11-01,30.695,31.46,30.395,30.97,2358014.2700329307
2018-11-02,31.15,31.165,30.545,30.865,2250229.418221734
2018-11-05,30.88,31.29,30.88,31.165,1778452.2502744235
2018-11-06,31.25,31.66,31.225,31.59,1395093.3040614708
2018-11-07,31.78,31.835,31.255,31.545,2053497.2557628977
2018-11-08,31.54,31.765,31.445,31.755,1357818.8803512622
2018-11-09,31.245,31.38,30.88,31.21,2129652.0307354555
2018-11-12,31.445,31.535,31.145,31.395,1196902.3051591658
2018-11-13,31.49,31.64,30.91,31.01,2897789.24259056
2018-11-14,31.295,31.79,31.07,31.65,2058874.8627881447
2018-11-15,31.655,31.895,31.52,31.875,1948026.34467618
2018-11-16,31.93,32.01,31.79,31.965,2462208.5620197584
2018-11-19,31.96,32.515,31.94,32.37,1800084.522502744
2018-11-20,32.29,32.805,32.185,32.725,3046368.82546652
2018-11-21,32.84,33.025,32.56,32.8,2637611.4160263445
2018-11-22,32.915,32.92,32.54,32.69,495057.08013172337
2018-11-23,32.635,32.685,31.865,32.575,1208989.0230515916
2018-11-26,32.465,32.765,32.25,32.305,1489699.231613611
2018-11-27,32.315,32.69,32.285,32.54,1866781.558726674
2018-11-28,32.575,32.615,32.19,32.46,1433481.888035126
2018-11-29,32.52,33.22,32.42,33.085,2024868.2766191
2018-11-30,33.06,33.15,32.755,33.115,1900088.913282108
2018-12-03,33.45,33.705,33.02,33.68,1957253.5675082323
2018-12-04,33.665,33.815,33.385,33.47,2662704.7200878155
2018-12-05,33.68,34.095,33.495,33.645,1376299.6706915477
2018-12-06,33.205,33.37,32.575,32.82,2749268.935236004
2018-12-07,33.225,33.355,32.35,32.56,2000568.605927552
2018-12-10,32.24,32.56,31.735,32.08,2261555.433589462
2018-12-11,32.385,32.685,32.065,32.125,2178214.0504939626
2018-12-12,32.4,32.57,32.335,32.405,2098069.154774972
2018-12-13,32.485,33.16,32.39,32.615,2709522.502744237
2018-12-14,32.47,32.915,32.405,32.57,2125529.088913282
2018-12-17,32.51,32.57,31.685,31.82,2241702.5246981336
2018-12-18,31.795,31.81,31.0,31.23,2152414.928649836
2018-12-19,31.545,32.275,31.275,31.73,2470039.5170142697
2018-12-20,31.625,31.815,30.66,30.78,2305227.2228320525
2018-12-21,30.855,31.165,30.29,30.405,6111219.538968166
2018-12-24,30.265,30.32,29.295,29.43,1520075.7409440174
2018-12-27,29.8,30.095,29.12,29.96,1959633.369923161
2018-12-28,30.0,30.395,29.885,30.155,1848294.182217344
2018-12-31,30.21,30.395,29.795,30.07,1472317.233809001
2019-01-02,29.785,31.12,29.595,31.095,2296312.843029638
2019-01-03,30.565,31.475,30.535,31.17,2296702.5246981336
2019-01-04,31.46,31.84,31.305,31.79,1770448.957189901
2019-01-07,31.79,32.17,31.6,32.095,1890506.0373216243
2019-01-08,32.31,32.66,32.215,32.56,1747610.3183315038
2019-01-09,32.77,32.815,32.145,32.595,2075809.0010976947
2019-01-10,32.525,33.315,32.37,33.2,2386358.9462129525
2019-01-11,33.245,33.28,32.895,33.22,2429465.4226125134
2019-01-14,33.115,33.39,33.035,33.27,1301017.5631174534
2019-01-15,33.35,33.8,33.23,33.655,1549666.3007683863
2019-01-16,33.71,33.775,33.465,33.72,1395163.5565312842
2019-01-17,33.6,33.92,33.495,33.9,2394821.075740944
2019-01-18,33.955,34.22,33.82,34.105,1553919.868276619
2019-01-21,34.16,34.18,33.88,34.11,547142.7003293084
2019-01-22,33.89,34.31,33.835,34.17,1485987.9253567506
2019-01-23,34.285,34.38,33.59,33.825,1519260.1536772775
2019-01-24,33.865,34.06,33.64,34.0,1386129.5279912185
2019-01-25,34.065,34.38,33.825,34.13,1529690.450054885
2019-01-28,33.92,34.135,33.74,34.055,1643918.770581778
2019-01-29,34.17,34.945,34.085,34.575,2265904.5005488475
2019-01-30,34.705,34.715,34.21,34.3,1641897.9143798023
2019-01-31,34.435,34.66,34.27,34.47,1802378.704720088
2019-02-01,34.53,34.72,34.09,34.13,1893250.27442371
2019-02-04,34.195,34.46,33.9,34.39,1826872.667398463
2019-02-05,34.455,34.615,34.345,34.6,1287070.2524698132
2019-02-06,34.5,34.79,34.495,34.605,1171666.3007683863
2019-02-07,34.575,34.575,34.105,34.54,1594618.0021953897
2019-02-08,34.505,34.54,33.81,34.055,2509973.65532382
2019-02-11,33.925,34.125,33.685,33.705,1818340.2854006584
2019-02-12,33.925,34.155,33.81,34.11,2346027.442371021
2019-02-13,34.18,34.415,34.14,34.335,1203065.86169045
2019-02-14,34.88,35.075,34.42,34.765,2705252.469813392
2019-02-15,35.0,35.25,34.89,35.0,1958009.879253568
2019-02-19,35.04,35.215,34.95,35.095,1894436.882546652
2019-02-20,35.09,35.83,35.04,35.82,2159706.915477497
2019-02-21,35.78,36.25,35.605,36.175,2303485.1811196487
2019-02-22,36.355,36.38,36.04,36.22,2246278.814489572
2019-02-25,36.14,36.395,36.105,36.335,2082186.6081229416
2019-02-26,36.275,36.72,36.27,36.505,2583682.7661909987
2019-02-27,36.5,36.54,36.035,36.37,2122487.3765093302
2019-02-28,36.3,36.505,36.22,36.3,1360950.6037321624
2019-03-01,36.46,36.89,36.4,36.645,1712807.903402854
2019-03-04,36.845,36.885,36.535,36.81,2333028.5400658613
2019-03-05,36.91,37.09,36.775,36.875,2685602.6344676176
2019-03-06,36.87,37.385,36.86,37.24,2505956.0922063664
2019-03-07,37.245,37.375,36.965,37.11,2111794.731064764
2019-03-08,36.765,37.04,36.59,36.965,1490464.324917673
2019-03-11,37.015,37.36,37.005,37.15,1282693.7431394071
2019-03-12,37.33,37.53,37.2,37.255,1320677.2777167947
2019-03-13,37.27,37.455,37.085,37.11,1553850.7135016464
2019-03-14,37.23,37.295,37.055,37.14,1742849.6158068057
2019-03-15,37.22,37.455,37.12,37.135,5586092.206366629
2019-03-18,37.135,37.695,37.075,37.695,1518049.3962678374
2019-03-19,37.635,37.73,37.325,37.325,1467377.6070252468
2019-03-20,37.355,37.69,37.19,37.495,2108579.5828759605
2019-03-21,37.405,37.645,37.31,37.415,1331253.5675082323
2019-03-22,37.33,37.69,37.23,37.425,1885841.93194292
2019-03-25,37.32,37.59,37.2,37.545,1537260.1536772775
2019-03-26,37.36,37.915,37.36,37.545,1527138.309549945
2019-03-27,37.56,37.63,37.26,37.44,1917714.599341383
2019-03-28,37.34,37.735,37.33,37.6,1677615.806805708
2019-03-29,37.64,37.715,37.11,37.485,3199327.1130625685
2019-04-01,37.735,38.145,37.505,38.11,2540485.1811196487
2019-04-02,38.12,38.235,37.895,38.16,1364439.0779363336
2019-04-03,38.205,38.28,38.01,38.215,1066967.069154775
2019-04-04,38.195,38.285,37.845,38.11,982986.82766191
2019-04-05,38.105,38.49,37.965,38.445,1309553.2381997805
2019-04-08,38.285,38.495,38.195,38.495,1521670.6915477496
2019-04-09,38.43,38.48,38.105,38.29,1249472.0087815586
2019-04-10,38.385,38.61,38.265,38.495,1597821.075740944
2019-04-11,38.545,38.955,38.465,38.69,1268136.1141602634
2019-04-12,38.74,38.815,38.48,38.755,1085046.103183315
2019-04-15,38.765,38.93,38.665,38.785,958198.682766191
2019-04-16,38.805,38.935,38.72,38.785,1432851.8111964872
2019-04-17,38.785,39.085,38.72,38.94,1119658.6169045004
2019-04-18,39.095,39.14,38.73,39.12,1860493.9626783752
2019-04-22,39.215,39.65,39.14,39.635,2065288.6937431395
2019-04-23,39.66,39.9,39.585,39.895,2055084.522502744
2019-04-24,39.885,40.26,39.835,40.225,2663003.2930845222
2019-04-25,40.235,40.275,39.91,40.085,2268918.770581778
2019-04-26,40.1,40.195,39.835,40.175,1857744.2371020853
2019-04-29,40.095,40.225,39.875,40.065,1879796.9264544456
2019-04-30,40.135,40.22,39.72,39.935,1914063.6663007685
2019-05-01,39.92,40.05,39.725,39.845,1736322.7222832053
2019-05-02,39.75,39.86,39.43,39.585,3220542.261251372
2019-05-03,39.475,39.72,38.71,39.115,3119504.939626784
2019-05-06,39.055,39.405,38.91,39.39,2284065.86169045
2019-05-07,39.085,39.385,39.02,39.22,2158784.851811196
2019-05-08,39.16,39.62,39.11,39.41,1594913.282107574
2019-05-09,38.79,39.775,38.785,39.36,1236856.2019758506
2019-05-10,39.27,39.385,38.74,39.315,2101331.503841932
2019-05-13,39.305,39.47,38.96,39.355,1719423.710208562
2019-05-14,39.52,40.09,39.435,39.915,2091479.6926454443
2019-05-15,39.76,40.335,39.75,40.075,1682189.9012074645
2019-05-16,40.175,40.835,40.125,40.52,2238442.371020856
2019-05-17,40.415,41.22,40.39,40.91,2568668.496158068
2019-05-21,40.77,41.205,40.695,41.205,1767106.4763995607
2019-05-22,40.945,41.09,40.635,41.015,1901980.241492865
2019-05-23,40.565,40.92,40.335,40.675,1270972.557628979
2019-05-24,40.76,41.175,40.675,41.145,1603689.352360044
2019-05-27,41.145,41.275,40.795,41.02,613451.1525795829
2019-05-28,41.27,41.8,41.27,41.63,1711525.7958287594
2019-05-29,41.3,41.445,40.745,40.97,1965931.942919868
2019-05-30,40.97,41.1,40.74,40.79,1311588.364434687
2019-05-31,40.5,41.165,40.275,41.15,1837531.284302964
2019-06-03,41.155,41.19,40.495,40.815,1703925.356750823
2019-06-04,40.84,41.44,40.775,41.315,1629937.4313940722
2019-06-05,41.43,41.48,41.095,41.345,1603239.2974753017
2019-06-06,41.37,41.64,41.23,41.295,1978285.4006586168
2019-06-07,41.315,41.65,41.145,41.615,1165699.231613611
2019-06-10,41.615,41.615,40.99,41.27,1341560.9220636662
2019-06-11,41.32,41.45,41.07,41.22,1098030.7354555433
2019-06-12,40.99,41.125,40.45,40.765,1503031.833150384
2019-06-13,40.9,41.025,40.52,40.92,1886049.396267837
2019-06-14,40.91,41.075,40.625,41.01,986413.8309549944
2019-06-17,40.96,41.1,40.75,40.815,1183058.177826564
2019-06-18,41.06,41.465,41.06,41.215,1486750.8232711304
2019-06-19,41.24,41.34,40.935,41.245,1137834.248079034
2019-06-20,41.34,41.55,41.055,41.165,2140169.045005488
2019-06-21,41.17,41.225,41.04,41.095,4576114.160263446
2019-06-24,41.255,41.355,40.795,40.895,1482182.2173435783
2019-06-25,40.85,41.0,40.5,40.56,1148511.5257958288
2019-06-26,40.66,40.95,40.3,40.535,1116710.2085620195
2019-06-27,40.905,40.91,40.405,40.6,958885.8397365531
2019-06-28,40.63,41.055,40.59,41.02,869416.0263446762
2019-07-02,41.41,41.41,40.765,40.825,1321239.2974753017
2019-07-03,40.815,41.84,40.785,41.69,1506704.7200878155
2019-07-04,41.7,41.765,41.205,41.38,535362.2392974753
2019-07-05,41.35,41.54,40.81,41.185,575916.5751920965
2019-07-08,41.015,41.12,40.88,40.98,749659.7145993414
2019-07-09,40.975,41.685,40.875,41.48,1561982.4368825466
2019-07-10,41.595,42.285,41.53,42.085,1283417.124039517
2019-07-11,42.08,42.43,41.95,42.215,1139885.8397365531
2019-07-12,42.24,42.3,41.58,41.725,1336035.1262349065
2019-07-15,41.745,41.91,41.46,41.63,517390.779363337
2019-07-16,41.715,41.76,41.355,41.595,974560.9220636664
2019-07-17,41.625,41.875,41.31,41.425,987717.8924259056
2019-07-18,41.4,41.565,41.14,41.53,829788.1448957189
2019-07-19,41.525,41.785,41.42,41.7,929805.7080131724
2019-07-22,41.79,42.24,41.7,42.005,1008951.7014270033
2019-07-23,42.165,42.285,41.685,41.795,1316079.03402854
2019-07-24,41.735,41.83,40.99,41.235,1773025.246981339
2019-07-25,41.205,41.4,40.825,41.3,1792005.488474204
2019-07-26,41.42,41.625,40.68,40.755,1769616.9045005487
2019-07-29,40.825,41.16,40.755,41.115,2263906.695938529
2019-07-30,40.975,41.165,40.73,40.83,1319227.2228320525
2019-07-31,40.95,41.365,40.445,40.83,1465487.3765093302
2019-08-01,41.055,41.64,40.55,41.065,2443664.1053787046
2019-08-02,41.285,41.555,40.13,40.56,2024538.9681668496
2019-08-06,39.97,40.585,39.625,40.335,2188836.4434687155
2019-08-07,40.04,40.275,39.785,40.175,2920463.227222832
2019-08-08,40.25,40.415,40.115,40.185,1450365.5323819977
2019-08-09,40.255,40.57,40.055,40.12,1085153.6772777168
2019-08-12,40.135,40.725,40.115,40.35,1220778.2656421517
2019-08-13,40.26,41.4,40.26,41.365,2669406.1470911084
2019-08-14,40.85,41.24,40.15,40.185,1836072.447859495
2019-08-15,40.045,40.42,39.945,40.185,1551237.1020856202
2019-08-16,40.475,40.635,40.135,40.585,1197577.3874862788
2019-08-19,40.845,41.02,40.695,40.935,1160008.781558727
2019-08-20,40.97,41.005,40.415,40.515,1274596.048298573
2019-08-21,40.71,41.07,40.585,41.055,1327616.9045005487
2019-08-22,40.995,41.165,40.695,40.935,956637.7607025248
2019-08-23,40.695,41.455,40.51,40.67,1676275.5214050494
2019-08-26,40.86,41.065,40.69,40.87,998951.7014270033
2019-08-27,40.945,41.51,40.825,41.405,1448725.5762897914
2019-08-28,41.58,42.285,41.475,42.15,1843187.7058177823
2019-08-29,42.3,42.935,42.175,42.65,1536515.916575192
2019-08-30,42.65,43.13,42.445,43.105,1931446.7618002195
2019-09-03,42.84,43.875,42.81,43.81,2026722.283205269
2019-09-04,44.05,44.385,43.34,43.395,1550092.20636663
2019-09-05,43.535,43.775,42.85,42.92,1777647.639956092
2019-09-06,42.77,42.915,42.25,42.555,1617365.5323819977
2019-09-09,42.555,42.86,42.38,42.56,1387951.7014270031
2019-09-10,42.465,42.62,42.0,42.41,1415849.6158068057
2019-09-11,42.36,42.505,41.685,41.76,1929963.7760702523
2019-09-12,41.71,41.985,41.53,41.665,1653755.214050494
2019-09-13,41.805,42.145,41.475,41.715,1923340.2854006584
2019-09-16,42.335,42.525,41.57,41.81,1999256.860592755
2019-09-17,41.885,42.54,41.835,42.27,1745041.7124039517
2019-09-18,42.235,42.815,42.215,42.505,2040462.1295279912
2019-09-19,42.595,42.755,42.42,42.635,1368621.2952799122
2019-09-20,42.7,43.41,42.655,43.35,3240145.99341383
2019-09-23,43.3,43.73,43.22,43.53,1574812.2941822172
2019-09-24,43.61,43.795,43.205,43.495,1747254.6652030735
2019-09-25,43.275,43.58,43.15,43.505,1271917.6728869374
2019-09-26,43.465,43.855,43.3,43.85,1173817.7826564214
2019-09-27,44.075,44.125,43.555,43.73,1143849.6158068057
2019-09-30,43.62,44.255,43.575,43.82,1404153.6772777168
2019-10-01,43.85,44.025,43.315,43.51,1543225.027442371
2019-10-02,43.42,43.495,42.905,43.16,1340048.2985729966
2019-10-03,43.005,43.305,42.585,43.29,1045847.420417124
2019-10-04,43.32,43.76,43.22,43.71,1039792.5356750822
2019-10-07,43.66,43.94,43.435,43.81,668748.627881449
2019-10-08,43.505,43.74,43.095,43.23,1262993.4138309548
2019-10-09,43.295,43.965,43.295,43.73,1150683.8638858397
2019-10-10,43.51,43.595,43.02,43.52,1398588.364434687
2019-10-11,43.695,43.82,43.075,43.165,925540.0658616904
2019-10-15,43.105,43.495,42.975,43.04,1178205.268935236
2019-10-16,43.085,43.205,42.89,43.185,691804.6103183314
2019-10-17,43.205,43.545,43.005,43.22,1475901.2074643248
2019-10-18,43.73,43.74,43.035,43.155,1324242.5905598244
2019-10-21,43.22,43.365,43.105,43.335,959974.7530186608
2019-10-22,43.45,43.67,43.065,43.07,785513.7211855104
2019-10-23,43.07,43.335,42.99,43.15,734613.6114160263
2019-10-24,43.265,43.28,42.82,42.92,1133602.6344676178
2019-10-25,42.83,42.945,42.45,42.63,1475162.4588364433
2019-10-28,42.705,42.795,42.29,42.395,1135128.4302963775
2019-10-29,42.23,42.475,41.98,42.23,1404055.9824368823
2019-10-30,42.245,42.61,41.91,42.4,1795400.6586169044
2019-10-31,42.325,42.555,42.045,42.405,1431441.273326015
2019-11-01,42.58,43.545,42.51,42.91,1623661.9099890229
2019-11-04,42.95,42.98,42.305,42.6,1623070.2524698132
2019-11-05,42.645,42.695,41.265,41.84,2397485.1811196487
2019-11-06,41.885,42.705,41.84,42.4,1678587.2667398462
2019-11-07,42.44,42.475,41.15,41.83,1843214.0504939624
2019-11-08,41.795,42.66,41.7,42.47,1734125.137211855
2019-11-11,42.42,42.905,42.385,42.585,1003949.5060373216
2019-11-12,42.625,43.305,42.585,43.29,1566535.675082327
2019-11-13,43.225,43.545,43.085,43.165,2736969.2645444563
2019-11-14,43.29,43.415,42.795,43.135,845996.7069154774
2019-11-15,43.175,43.705,43.075,43.44,908432.4917672888
2019-11-18,43.44,43.57,43.205,43.39,931334.7969264544
2019-11-19,43.405,43.715,43.225,43.42,1041532.3819978044
2019-11-20,43.43,43.525,43.115,43.38,1086784.8518111964
2019-11-21,43.305,43.465,43.005,43.465,919313.9407244786
2019-11-22,43.58,43.695,43.05,43.065,1372757.4094401756
2019-11-25,43.21,43.39,43.065,43.315,889291.9868276619
2019-11-26,43.255,43.52,42.935,43.04,1188844.1273326017
2019-11-27,43.095,43.32,42.815,43.32,984016.4654226124
2019-11-28,43.3,43.42,43.175,43.275,330358.9462129528
2019-11-29,43.255,43.42,42.925,42.925,655137.2118551042
2019-12-02,43.16,43.19,42.45,42.89,1230330.406147091
2019-12-03,42.7,42.84,42.495,42.59,955396.2678375412
2019-12-04,43.09,43.09,42.405,42.42,1231506.0373216246
2019-12-05,42.54,42.75,42.28,42.695,1174130.6256860592
2019-12-06,42.905,43.19,42.9,43.02,1018728.869374314
2019-12-09,42.995,43.155,42.69,43.135,1370809.0010976947
2019-12-10,43.065,43.665,43.05,43.505,1158385.2908891328
2019-12-11,43.55,43.915,43.315,43.465,1276151.481888035
2019-12-12,43.435,43.755,43.16,43.18,1472120.7464324916
2019-12-13,43.21,43.37,42.84,42.935,1129905.5982436882
2019-12-16,42.995,43.545,42.95,43.415,1115834.248079034
2019-12-17,43.52,44.065,43.455,43.765,1495102.0856201977
2019-12-18,43.69,44.04,43.565,44.01,1771312.8430296376
2019-12-19,43.995,44.165,43.85,44.06,1292485.1811196487
2019-12-20,43.89,44.64,43.89,44.59,2882244.785949506
2019-12-23,44.635,44.855,44.41,44.715,1716129.5279912185
2019-12-24,44.67,44.715,44.45,44.61,552232.7113062568
2019-12-27,44.905,45.125,44.665,44.935,1008565.3128430296
2019-12-30,45.325,45.325,44.205,44.415,2184180.0219538966
2019-12-31,44.28,44.69,44.16,44.65,991759.6048298572
2020-01-02,44.65,44.835,43.92,44.195,1552635.5653128428
2020-01-03,44.02,44.435,43.885,44.375,1186034.0285400655
2020-01-06,44.095,44.67,44.085,44.575,965572.9967069154
2020-01-07,44.535,44.755,44.06,44.33,1749727.7716794729
2020-01-08,44.285,44.64,44.23,44.555,1402440.1756311744
2020-01-09,44.62,44.66,44.24,44.595,2210824.3688254664
2020-01-10,44.485,44.53,44.085,44.155,1865419.3194291985
2020-01-13,44.215,44.51,44.02,44.4,898911.0867178923
2020-01-14,44.45,44.555,44.18,44.525,1119376.509330406
2020-01-15,44.44,45.025,44.405,45.015,1320208.5620197584
2020-01-16,45.065,45.3,44.96,45.27,1168111.964873765
2020-01-17,45.325,45.82,45.195,45.745,1289757.4094401756
2020-01-20,45.71,45.915,45.595,45.865,369564.2151481888
2020-01-21,45.815,46.17,45.71,46.07,1168248.0790340283
2020-01-22,46.02,46.31,45.77,45.975,1346812.2941822172
2020-01-23,45.905,46.58,45.79,46.525,1912690.450054885
2020-01-24,46.485,46.745,46.37,46.69,1419129.5279912185
2020-01-27,46.165,46.84,46.09,46.72,1345133.9187705815
2020-01-28,46.8,47.265,46.575,47.165,1200126.2349066958
2020-01-29,47.32,47.42,47.14,47.175,1044153.6772777168
2020-01-30,46.975,47.14,46.69,47.0,1784520.3073545552
2020-01-31,46.81,47.1,46.73,46.855,1535311.7453347968
2020-02-03,46.875,46.975,46.44,46.735,1464909.9890230517
2020-02-04,46.985,47.155,46.86,46.91,1344877.0581778265
2020-02-05,47.06,47.14,46.55,46.905,1191836.4434687155
2020-02-06,46.9,47.33,46.785,47.235,917259.0559824368
2020-02-07,47.155,47.81,47.15,47.295,1359473.106476399
2020-02-10,47.265,47.655,47.255,47.495,822266.7398463227
2020-02-11,47.61,47.77,47.39,47.455,934813.391877058
2020-02-12,47.695,47.74,47.305,47.68,1083807.903402854
2020-02-13,47.145,47.725,46.925,47.71,1240221.7343578483
2020-02-14,47.62,48.21,47.525,48.175,1132758.5071350164
2020-02-18,48.01,48.695,47.905,48.46,1510631.1745334796
2020-02-19,48.525,49.12,48.345,48.88,1261726.673984632
2020-02-20,48.99,49.315,48.935,49.105,2735414.928649836
2020-02-21,48.99,49.445,48.915,48.99,1456941.8221734357
2020-02-24,48.65,48.825,47.905,48.525,1922171.24039517
2020-02-25,48.55,48.715,47.81,47.97,1683925.356750823
2020-02-26,47.995,48.415,47.68,48.005,2347991.218441273
2020-02-27,47.665,48.21,46.105,47.045,2444080.1317233806
2020-02-28,45.39,45.8,44.17,45.17,5049198.682766191
2020-03-02,45.195,46.2,44.945,45.845,3497464.3249176727
2020-03-03,46.415,47.035,45.75,45.79,3361554.335894621
2020-03-04,46.39,47.525,46.39,47.295,2963371.0208562016
2020-03-05,46.955,47.815,46.68,47.325,2038116.3556531284
2020-03-06,46.195,46.865,45.77,46.745,2916773.874862788
2020-03-09,39.385,43.62,39.385,41.45,6209064.763995608
2020-03-10,42.45,42.72,39.79,42.065,251608.12294182216
2020-03-11,40.9,41.875,40.36,40.915,3796920.96597146
2020-03-12,36.8,37.51,31.97,31.97,6643248.079034028
2020-03-13,34.22,38.35,33.565,38.35,6518854.006586169
2020-03-16,32.54,37.39,31.45,34.93,4683142.700329308
2020-03-17,35.35,41.26,34.38,34.51,6226558.726673984
2020-03-18,33.575,34.515,30.375,31.65,4610693.743139407
2020-03-19,31.895,35.57,31.68,34.74,3184903.4028540063
2020-03-20,34.705,38.12,33.64,34.075,6065111.964873765
2020-03-23,33.51,34.8,30.505,31.28,4485098.792535675
2020-03-24,32.315,36.08,31.19,35.91,3463323.8199780458
2020-03-25,35.91,39.705,34.84,37.935,3935843.029637761
2020-03-26,37.725,40.03,37.395,39.39,2134774.972557629
2020-03-27,37.97,38.805,37.345,37.58,3029610.318331504
2020-03-30,37.715,38.785,36.875,38.15,2459087.8155872663
2020-03-31,39.61,41.525,39.31,40.955,3585360.043907793
2020-04-01,39.45,40.51,37.365,37.885,3316702.5246981336
2020-04-02,37.885,40.345,37.885,39.215,3133620.197585071
2020-04-03,39.305,40.09,38.355,39.71,1764194.2919868275
2020-04-06,40.805,41.74,39.97,41.57,1881501.646542261
2020-04-07,42.245,42.525,40.81,41.89,3504548.847420417
2020-04-08,42.33,43.33,42.16,42.33,2030588.364434687
2020-04-09,42.665,44.445,42.38,43.395,2779029.6377607025
2020-04-13,43.35,44.105,43.15,43.475,1485420.4171240395
2020-04-14,43.99,44.13,43.195,43.63,1854839.736553238
2020-04-15,42.91,43.215,42.17,42.52,2007782.6564215147
2020-04-16,42.695,43.16,41.005,41.005,3042313.9407244786
2020-04-17,41.915,41.915,40.815,41.43,2392322.722283205
2020-04-20,40.52,41.97,40.095,41.535,2284945.115257958
2020-04-21,40.195,41.44,39.61,41.12,2108627.881448957
2020-04-22,41.51,42.12,40.865,41.535,2556125.137211855
2020-04-23,41.535,42.0,41.295,41.935,2294866.081229418
2020-04-24,41.91,42.585,41.78,42.095,1291295.2799121842
2020-04-27,42.16,42.545,41.745,42.15,1270403.9517014269
2020-04-28,42.56,43.01,42.15,42.74,1702230.515916575
2020-04-29,43.28,44.345,43.265,44.19,1257051.591657519
2020-04-30,43.715,44.115,41.945,41.945,2130699.231613612
2020-05-01,41.28,42.835,41.25,41.25,1963875.9604829848
2020-05-04,40.305,42.55,40.3,42.55,1822715.697036224
2020-05-05,43.065,43.745,42.805,43.555,1573724.4785949504
2020-05-06,43.625,43.945,42.065,43.725,1488929.7475301863
2020-05-07,44.24,44.45,41.945,42.02,2373486.278814489
2020-05-08,42.845,42.865,41.775,42.05,1332287.5960482983
2020-05-11,41.87,43.215,41.705,43.115,1033840.834248079
2020-05-12,43.1,43.545,42.14,42.165,977493.9626783752
2020-05-13,42.125,42.27,40.585,40.745,1633897.9143798023
2020-05-14,40.305,40.485,39.415,40.47,1726501.6465422611
2020-05-15,40.51,41.345,40.51,41.06,1196607.0252469813
2020-05-19,41.465,41.465,40.055,40.19,2318152.579582876
2020-05-20,40.595,40.595,39.025,39.07,2909012.074643249
2020-05-21,39.005,39.05,37.865,37.95,2424521.405049396
2020-05-22,37.85,39.015,37.575,38.565,2324392.9747530185
2020-05-25,38.94,39.535,38.395,38.505,613878.1558726673
2020-05-26,39.285,39.73,38.86,39.495,2086614.709110867
2020-05-27,39.48,39.83,38.61,39.775,1628644.3468715695
2020-05-28,39.945,40.505,39.875,40.21,1464814.489571899
2020-05-29,40.2,40.865,39.575,40.625,2036655.323819978
2020-06-01,40.705,41.235,39.81,39.88,1577939.626783754
2020-06-02,40.04,40.54,39.92,40.28,1513788.144895719
2020-06-03,40.62,40.89,40.405,40.635,1215491.7672886937
2020-06-04,40.465,40.92,40.365,40.59,1398626.7837541162
2020-06-05,41.25,41.86,40.825,41.375,1648875.9604829857
2020-06-08,41.575,42.305,41.365,42.295,1301032.930845225
2020-06-09,41.905,42.085,40.87,40.975,1603562.019758507
2020-06-10,40.795,40.92,39.81,39.81,1580500.5488474204
2020-06-11,38.97,39.135,38.045,38.08,1869512.6234906693
2020-06-12,38.925,39.115,38.03,38.55,1772407.2447859494
2020-06-15,37.975,39.28,37.66,38.925,1364839.736553238
2020-06-16,39.775,40.17,39.325,39.8,1403810.0987925355
2020-06-17,39.86,39.94,39.14,39.14,831109.7694840834
2020-06-18,38.955,39.815,38.88,39.5,1053945.1152579582
2020-06-19,39.935,39.94,38.82,38.845,4894757.409440176
2020-06-22,38.67,39.145,38.375,39.06,1572215.148188803
2020-06-23,39.495,39.895,39.205,39.56,2113837.5411635563
2020-06-24,39.33,39.535,37.83,38.465,3708349.066959385
2020-06-25,38.355,38.8,37.98,38.34,1600317.233809001
2020-06-26,38.355,38.42,37.215,37.42,1672728.869374314
2020-06-29,37.525,38.355,37.44,38.075,1311710.2085620195
2020-06-30,37.95,38.815,37.77,38.52,1441034.0285400655
2020-07-02,38.905,39.325,38.615,38.615,1304482.985729967
2020-07-03,38.695,38.775,38.295,38.59,283161.3611416026
2020-07-06,38.9,39.05,38.15,38.175,1738102.0856201977
2020-07-07,37.85,38.165,37.39,37.775,2047713.5016465425
2020-07-08,37.725,38.135,37.435,37.68,874151.4818880351
2020-07-09,37.67,37.71,36.835,37.155,1361908.8913282107
2020-07-10,37.02,37.75,37.02,37.745,1130480.7903402853
2020-07-13,37.71,38.42,37.56,38.135,1490575.192096597
2020-07-14,38.05,39.57,37.99,39.445,2194529.088913282
2020-07-15,39.85,40.48,39.745,39.98,2184626.7837541164
2020-07-16,39.755,40.54,39.745,40.255,1353185.5104281008
2020-07-17,40.26,40.68,39.975,40.095,877070.2524698133
2020-07-20,40.07,40.495,39.42,39.465,986163.5565312842
2020-07-21,39.555,40.395,39.55,40.035,1559108.6717892424
2020-07-22,39.85,40.155,39.57,40.035,1298029.6377607023
2020-07-23,40.03,40.03,39.565,39.73,966536.7727771678
2020-07-24,39.675,40.04,39.6,40.04,966230.5159165752
2020-07-27,39.815,39.855,39.37,39.81,1096014.270032931
2020-07-28,39.59,40.22,39.555,40.0,1209302.9637760702
2020-07-29,40.21,40.87,39.67,40.755,1533279.9121844126
2020-07-30,40.075,40.675,39.825,40.665,1058832.0526893523
2020-07-31,40.52,40.66,39.79,40.545,1310305.159165752
2020-08-04,40.605,42.265,40.565,42.075,2063286.4983534573
2020-08-05,42.185,42.545,41.95,42.16,1802909.989023052
2020-08-06,42.345,42.575,42.085,42.505,1379458.8364434687
2020-08-07,42.64,42.79,42.375,42.605,1221759.6048298571
2020-08-10,42.72,43.345,42.64,43.285,1149658.6169045004
2020-08-11,43.39,43.925,43.02,43.265,1731187.7058177826
2020-08-12,43.57,43.775,43.15,43.51,1180229.4182217342
2020-08-13,43.245,43.395,42.98,43.03,926901.2074643248
2020-08-14,42.765,43.535,42.68,43.055,1072884.7420417124
2020-08-17,43.065,43.37,42.85,43.235,684279.9121844127
2020-08-18,43.23,43.335,42.99,43.21,614930.8452250274
2020-08-19,43.09,43.395,43.0,43.315,846416.0263446762
2020-08-20,43.175,43.385,42.98,43.105,786670.6915477497
2020-08-21,43.005,43.58,42.77,43.395,1326552.1405049397
2020-08-24,43.54,43.715,43.115,43.205,716361.1416026345
2020-08-25,43.175,43.365,42.465,42.5,844295.2799121843
2020-08-26,42.445,42.495,41.72,41.815,1131859.495060373
2020-08-27,41.84,42.145,41.25,41.63,1466665.2030735454
2020-08-28,41.815,41.84,41.2,41.325,908432.4917672888
2020-08-31,41.205,41.245,40.35,40.505,1154396.2678375412
2020-09-01,40.34,40.82,40.195,40.535,1448980.241492865
2020-09-02,40.525,41.16,40.405,40.555,2142782.6564215147
2020-09-03,40.445,40.85,40.295,40.535,1533296.3776070252
2020-09-04,40.535,40.7,39.285,39.515,1433410.5378704718
2020-09-08,39.38,40.01,39.19,39.59,1149593.8529088912
2020-09-09,39.975,40.87,39.975,40.415,1513787.0472008782
2020-09-10,40.455,40.54,39.855,39.895,1318245.8836443468
2020-09-11,39.975,40.36,39.785,40.175,1040776.0702524696
2020-09-14,40.21,40.38,39.795,39.87,1261160.2634467618
2020-09-15,40.01,40.505,39.715,39.79,1442567.508232711
2020-09-16,39.995,40.2,39.565,39.655,1515941.8221734357
2020-09-17,39.35,39.87,39.185,39.795,1435461.0318331502
2020-09-18,39.95,40.26,39.61,40.16,4095391.8770581777
2020-09-21,39.835,40.035,38.705,39.525,1308477.4972557628
2020-09-22,39.595,40.8,39.585,40.635,1658362.2392974752
2020-09-23,40.715,40.84,38.94,38.94,1737603.7321624588
2020-09-24,38.9,39.245,38.665,38.955,1581645.4445664105
2020-09-25,38.84,39.675,38.765,39.655,1417716.7947310647
2020-09-28,39.99,40.22,39.225,39.32,2184510.428100988
2020-09-29,39.285,39.44,38.63,38.99,1200568.605927552
2020-09-30,39.095,39.27,37.64,37.64,1923882.546652031
2020-10-01,37.69,37.835,37.125,37.23,2302811.1964873765
2020-10-02,37.035,37.69,36.855,37.65,1293317.233809001
2020-10-05,37.89,37.97,36.975,37.64,1861861.6904500548
2020-10-06,38.04,38.115,36.7,37.055,2198743.1394072445
2020-10-07,37.07,37.565,36.97,37.48,1428304.061470911
2020-10-08,37.72,39.07,37.695,39.0,2037747.530186608
2020-10-09,38.94,39.155,38.605,38.665,1885870.4720087813
2020-10-13,38.375,38.84,38.315,38.59,1283442.371020856
2020-10-14,38.71,39.125,38.39,38.39,2422591.6575192097
2020-10-15,38.255,39.125,38.08,38.94,1509990.1207464323
2020-10-16,38.82,38.94,38.185,38.185,1394403.9517014269
2020-10-19,38.355,38.445,37.36,37.46,1641342.48079034
2020-10-20,37.75,38.16,37.44,38.02,1472935.2360043908
2020-10-21,37.81,37.81,37.27,37.29,1443177.8265642151
2020-10-22,37.33,37.755,37.225,37.475,1312771.6794731063
2020-10-23,37.71,37.85,37.135,37.28,1486197.58507135
2020-10-26,37.095,37.165,36.475,36.86,1300993.4138309548
2020-10-27,36.6,37.13,36.38,36.93,1672492.8649835344
2020-10-28,36.425,36.84,35.96,35.96,1920317.233809001
2020-10-29,35.895,36.31,35.515,35.565,1651469.8133918769
2020-10-30,35.455,35.555,34.98,35.31,1937946.212952799
2020-11-02,35.69,35.69,34.665,34.71,1891169.0450054884
2020-11-03,35.195,35.48,35.015,35.36,1824551.0428100987
2020-11-04,35.62,36.395,35.285,35.46,1699196.4873765092
2020-11-05,35.87,36.145,35.115,35.21,1586746.4324917672
2020-11-06,35.3,35.5,34.08,34.08,2364733.2601536773
2020-11-09,35.69,36.55,35.085,35.95,2901708.013172338
2020-11-10,36.32,37.58,36.105,37.515,2640892.425905598
2020-11-11,37.81,37.895,37.305,37.37,1886145.9934138309
2020-11-12,37.35,37.36,36.01,36.135,1924995.6092206363
2020-11-13,36.335,37.06,36.255,36.855,1755228.3205268937
2020-11-16,37.52,38.225,37.26,37.875,1862174.5334796924
2020-11-17,37.845,38.005,37.135,37.91,1540454.4456641052
2020-11-18,38.145,38.29,36.825,36.84,1771405.0493962676
2020-11-19,36.84,37.455,36.57,37.345,129972.55762897914
2020-11-20,37.31,38.005,37.055,37.845,119961.5806805708
2020-11-23,38.06,38.595,37.96,38.51,1784137.2118551042
2020-11-24,39.195,39.815,38.76,39.44,2394158.06805708
2020-11-25,39.42,39.65,39.245,39.455,1665810.0987925355
2020-11-26,39.495,39.73,39.405,39.66,561409.4401756311
2020-11-27,39.62,39.965,39.42,39.94,1415538.9681668496
2020-11-30,39.495,39.7,38.36,38.47,2638153.677277717
2020-12-01,38.885,39.08,38.31,38.785,1811729.9670691544
2020-12-02,38.765,39.165,38.62,39.155,1549129.5279912185
2020-12-03,39.11,39.51,39.035,39.13,2128987.925356751
2020-12-04,39.34,39.845,39.235,39.635,1549757.4094401756
2020-12-07,39.455,39.69,38.685,39.185,1801875.9604829857
2020-12-08,39.09,39.39,38.885,38.92,1350695.9385290889
2020-12-09,39.055,39.325,38.705,38.99,1893414.9286498355
2020-12-10,38.9,39.28,38.82,39.25,1555199.7804610317
2020-12-11,39.125,39.245,38.71,39.015,1178982.4368825466
2020-12-14,39.21,39.265,37.95,37.985,1783529.088913282
2020-12-15,38.145,38.505,37.91,38.315,1595940.7244785947
2020-12-16,38.49,38.585,37.825,37.985,2304755.2140504937
2020-12-17,38.1,38.18,37.3,37.38,2425207.4643249176
2020-12-18,37.445,37.54,36.9,36.905,4536484.083424808
2020-12-21,36.415,36.555,35.52,35.7,3524125.137211855
2020-12-22,35.795,35.825,35.32,35.42,2647209.659714599
2020-12-23,35.555,35.925,35.325,35.575,3467738.748627881
2020-12-24,35.6,35.815,35.485,35.66,3331119.648737651
2020-12-29,35.605,35.815,35.315,35.435,3831907.7936333697
2020-12-30,35.46,35.515,35.055,35.07,3145975.850713501
2020-12-31,34.99,35.77,34.945,35.39,2891021.9538968164
2021-01-04,35.865,35.93,35.055,35.695,2065221.7343578483
2021-01-05,35.81,37.165,35.77,36.675,3921333.699231613
2021-01-06,36.85,36.99,35.94,36.13,2762972.557628979
2021-01-07,36.03,37.34,35.855,37.165,2209558.7266739844
2021-01-08,37.425,37.49,36.76,36.91,1958276.61909989
2021-01-11,36.685,36.97,36.52,36.895,1957491.7672886937
2021-01-12,36.795,37.06,36.385,36.89,2754118.55104281
2021-01-13,37.06,37.62,36.895,37.545,1733757.4094401754
2021-01-14,37.48,38.36,37.48,38.28,2535601.536772777
2021-01-15,38.31,38.7,37.875,38.69,2364473.1064764
2021-01-18,36.42,37.785,36.42,36.93,2413434.68715697
2021-01-19,36.67,38.975,36.655,38.69,3080286.498353457
2021-01-20,38.455,38.72,38.065,38.245,2281677.2777167945
2021-01-21,38.3,39.36,38.155,39.14,3069114.1602634466
2021-01-22,38.68,38.865,38.41,38.565,2545418.221734357
2021-01-25,38.56,38.69,38.085,38.36,1759660.812294182
2021-01-26,38.51,38.625,37.73,37.915,1101782.6564215147
2021-01-27,37.995,38.18,37.15,37.355,2381540.0658616903
2021-01-28,37.52,38.36,37.25,38.21,1850177.8265642151
2021-01-29,37.79,38.14,37.375,37.485,1764721.185510428
2021-02-01,37.79,38.19,37.43,37.91,1421413.8309549943
2021-02-02,38.245,38.435,37.64,37.695,1239733.260153677
2021-02-03,37.63,37.65,36.885,37.355,1678529.088913282
2021-02-04,37.5,37.8,37.11,37.77,1293493.9626783754
2021-02-05,37.9,37.99,37.53,37.715,1760558.7266739844
2021-02-08,37.825,38.245,37.35,37.6,2784170.142700329
2021-02-09,37.62,37.66,37.02,37.12,1900385.2908891328
2021-02-10,37.24,37.43,36.97,37.24,1869566.4105378704
2021-02-11,37.295,37.71,37.22,37.69,2721979.143798024
2021-02-12,37.75,38.7,37.58,38.7,2110611.4160263445
2021-02-16,38.98,39.08,38.59,38.655,1491204.1712403952
2021-02-17,38.57,39.07,38.455,38.675,1741245.8836443468
2021-02-18,38.81,39.74,38.385,39.05,2189827.661909989
2021-02-19,39.025,39.255,38.565,38.565,1970597.1459934136
2021-02-22,38.585,39.145,38.325,38.885,2234937.431394072
2021-02-23,38.975,39.11,38.115,38.225,3330073.545554336
2021-02-24,38.23,38.69,37.78,38.41,2394440.1756311744
2021-02-25,38.565,38.565,37.175,37.185,2845590.5598243685
2021-02-26,37.19,37.245,36.385,36.45,2923413.830954994
2021-03-01,36.775,37.21,36.52,36.805,2952319.429198683
2021-03-02,36.99,37.78,36.86,37.49,2833667.398463227
2021-03-03,37.465,38.355,37.185,38.085,2387096.5971459933
2021-03-04,38.31,38.9,38.095,38.365,2936985.729967069
2021-03-05,38.775,39.145,38.41,38.94,2794877.0581778265
2021-03-08,39.29,39.805,38.69,39.59,2406836.4434687155
2021-03-09,39.665,39.76,39.11,39.175,2376624.5883644344
2021-03-10,39.275,39.89,38.98,39.7,2439196.487376509
2021-03-11,39.835,40.035,39.55,39.96,1871646.5422612512
2021-03-12,40.04,40.065,39.55,39.83,1743141.6026344674
2021-03-15,39.925,40.275,39.79,40.275,1734811.1964873765
2021-03-16,40.075,40.41,39.74,39.89,1742250.27442371
2021-03-17,39.86,39.955,39.66,39.705,1237702.5246981338
2021-03-18,39.6,39.87,38.94,38.96,1805151.481888035
2021-03-19,38.94,39.265,38.71,39.135,6203957.189901207
2021-03-22,39.005,39.16,38.845,39.035,2007750.8232711304
2021-03-23,39.045,39.535,38.675,39.09,4126229.418221734
2021-03-24,39.285,40.3,39.185,40.16,3332334.796926454
2021-03-25,39.94,40.69,39.91,40.69,2291069.154774972
2021-03-26,40.71,41.36,40.635,41.07,3854445.6641053786
2021-03-29,41.075,41.265,40.535,41.04,2356677.2777167945
2021-03-30,41.075,41.15,40.285,40.505,3771073.545554336
2021-03-31,40.505,40.62,39.825,39.98,3150697.0362239294
2021-04-01,40.21,40.755,39.845,40.74,2146451.1525795828
2021-04-05,40.79,40.91,40.285,40.84,2082912.1844127327
2021-04-06,40.875,41.055,40.72,40.95,1257891.328210757
2021-04-07,41.07,41.43,40.95,41.275,1130664.1053787046
2021-04-08,41.45,41.45,40.88,41.055,1013035.1262349066
2021-04-09,40.96,41.08,40.575,40.72,1208416.026344676
2021-04-12,40.74,41.22,40.61,40.84,1595749.7255762897
2021-04-13,40.775,41.055,40.695,40.855,1179206.366630077
2021-04-14,41.035,41.375,40.96,41.18,1166934.1383095498
2021-04-15,41.145,41.735,41.145,41.7,1304839.736553238
2021-04-16,41.74,41.805,41.345,41.345,1186532.3819978046
2021-04-19,41.52,41.575,41.15,41.38,973380.9001097694
2021-04-20,41.33,41.445,40.925,41.39,1013453.3479692644
2021-04-21,41.275,41.72,41.185,41.505,1280941.8221734357
2021-04-22,41.615,41.615,41.015,41.04,1137454.4456641052
2021-04-23,41.09,41.255,40.875,41.09,1083026.34467618
2021-04-26,41.04,41.185,40.875,41.14,929623.4906695938
2021-04-27,41.235,41.97,41.165,41.91,1933621.295279912
2021-04-28,42.06,42.435,41.985,42.185,1323400.6586169044
2021-04-29,42.41,42.51,42.225,42.275,1405088.9132821076
2021-04-30,42.025,42.32,41.88,42.2,1434809.0010976947
2021-05-03,42.33,42.59,42.17,42.455,1042158.06805708
2021-05-04,42.67,42.95,42.295,42.365,1888530.186608123
2021-05-05,42.56,42.87,42.465,42.75,1424969.2645444565
2021-05-06,42.755,42.9,42.58,42.88,1137802.4149286498
2021-05-07,42.34,43.2,42.275,42.985,1669731.0647639956
2021-05-10,43.08,43.67,42.845,42.99,1786299.6706915477
2021-05-11,42.69,42.99,42.44,42.615,1914245.8836443468
2021-05-12,42.56,42.67,42.025,42.11,2252860.592755214
2021-05-13,41.895,42.035,41.7,41.88,1910578.4851811195
2021-05-14,42.06,42.65,41.955,42.5,1595210.75740944
2021-05-17,42.225,42.6,42.12,42.595,1197024.1492864983
2021-05-18,42.525,42.615,42.105,42.26,1273307.3545554334
2021-05-19,41.895,42.105,41.5,41.75,1907942.9198682765
2021-05-20,41.73,42.24,41.375,42.11,1614133.9187705815
2021-05-21,42.235,42.32,41.795,41.99,1630624.588364435
2021-05-25,42.27,42.5,42.055,42.16,1455287.5960482983
2021-05-26,42.38,42.885,42.195,42.83,1765679.4731064762
2021-05-27,42.725,43.035,42.565,42.65,2096313.9407244783
2021-05-28,42.815,43.045,42.705,42.825,1485008.781558727
2021-05-31,42.965,42.965,42.145,42.275,1031305.159165752
2021-06-01,42.84,43.33,42.795,43.1,2495188.8035126235
2021-06-02,43.29,43.36,42.985,43.275,1192989.0230515916
2021-06-03,43.37,43.52,43.155,43.485,1250366.630076839
2021-06-04,43.62,44.135,43.62,44.075,1461521.4050493962
2021-06-07,44.225,44.595,44.135,44.44,1484034.0285400655
2021-06-08,44.49,44.665,44.175,44.56,1677140.504939627
2021-06-09,44.62,44.87,44.505,44.74,1487844.1273326017
2021-06-10,44.925,45.015,44.475,44.53,1340170.1427003292
2021-06-11,44.585,45.005,44.585,44.9,1105468.715697036
2021-06-14,44.865,45.105,44.21,44.525,2707048.2985729966
2021-06-15,44.565,45.105,44.55,44.95,1685472.0087815586
2021-06-16,44.99,45.335,44.935,44.975,1047220.6366630075
2021-06-17,45.03,45.41,44.78,45.225,1974333.6992316127
2021-06-18,44.955,44.97,44.3,44.4,3736036.223929748
2021-06-21,44.62,44.7,44.325,44.395,1229228.3205268937
2021-06-22,44.455,44.455,43.765,43.935,3555278.814489572
2021-06-23,43.96,43.975,43.565,43.645,3053848.5181119647
2021-06-24,43.76,43.85,43.465,43.735,1337860.5927552138
2021-06-25,43.68,43.79,43.395,43.735,1096791.4379802414
2021-06-28,43.545,43.96,43.145,43.18,1718233.8090010977
2021-06-29,43.325,43.39,42.945,43.13,2794626.783754116
2021-06-30,43.095,43.35,42.88,43.17,2660717.892425905
2021-07-02,43.635,43.8,43.06,43.38,1191763.9956092206
2021-07-05,43.38,43.565,43.145,43.535,376430.296377607
2021-07-06,43.49,43.6,42.975,43.57,1352689.352360044
2021-07-07,43.51,44.105,43.48,43.725,1539219.5389681668
2021-07-08,43.41,43.805,43.3,43.58,1863874.8627881447
2021-07-09,43.735,44.15,43.69,44.03,1399350.164654226
2021-07-12,44.1,44.185,43.86,43.89,788192.0965971459
2021-07-13,43.98,44.13,43.76,43.94,832985.7299670691
2021-07-14,43.855,43.945,43.265,43.27,1507142.7003293084
2021-07-15,43.215,43.61,43.145,43.495,1009705.8177826564
2021-07-16,43.635,43.93,43.37,43.375,1225318.3315038418
2021-07-19,42.98,43.11,41.98,42.405,1926467.6180021951
2021-07-20,42.06,42.585,41.76,42.505,2565116.355653128
2021-07-21,42.65,43.025,42.635,42.87,1777234.9066959384
2021-07-22,42.92,43.21,42.79,42.955,948416.0263446762
2021-07-23,43.135,43.2,42.84,42.945,1014737.6509330404
2021-07-26,42.84,43.24,42.79,43.12,861726.6739846322
2021-07-27,43.0,43.545,42.85,43.375,870183.3150384192
2021-07-28,43.455,43.705,43.1,43.585,1026378.7047200876
2021-07-29,43.88,43.89,42.98,43.15,1353687.1569703622
2021-07-30,43.045,43.11,42.335,42.805,1794559.8243688254
2021-08-03,42.635,43.2,42.53,43.03,1405827.6619099888
2021-08-04,42.93,43.24,42.63,42.895,1151175.6311745334
2021-08-05,43.05,43.135,42.735,42.91,1203851.8111964874
2021-08-06,43.1,43.19,42.825,43.11,1005000.0
2021-08-09,43.38,43.38,42.475,42.505,1524002.1953896815
2021-08-10,42.7,42.79,42.34,42.685,1227761.8002195389
2021-08-11,42.685,43.025,42.62,42.91,1391546.6520307353
2021-08-12,43.22,43.22,42.34,42.395,1423400.6586169044
2021-08-13,42.41,42.44,41.945,42.315,1538689.352360044
2021-08-16,42.22,42.58,41.98,42.545,1275284.302963776
2021-08-17,42.525,42.575,42.055,42.335,1159063.6663007685
2021-08-18,42.27,42.425,41.74,41.78,1326197.58507135
2021-08-19,41.525,41.615,40.87,41.28,1717272.228320527
2021-08-20,40.885,41.425,40.68,41.35,1392892.425905598
2021-08-23,41.6,41.715,41.34,41.615,1244376.509330406
2021-08-24,41.645,41.75,41.325,41.595,937054.8847420416
2021-08-25,41.955,41.955,41.475,41.705,1021648.737650933
2021-08-26,41.58,41.8,41.405,41.68,948530.1866081228
2021-08-27,41.755,42.23,41.755,42.075,1184611.4160263443
2021-08-30,42.075,42.33,41.94,42.2,853389.6816684961
2021-08-31,42.05,42.235,41.715,42.16,1712140.504939627
2021-09-01,42.3,42.565,42.16,42.23,1012873.765093304
2021-09-02,42.385,42.56,42.185,42.545,1028998.9023051593
2021-09-03,42.58,42.655,42.315,42.63,972026.34467618
2021-09-07,42.735,43.085,42.7,42.99,1319664.1053787046
2021-09-08,43.17,43.67,43.075,43.38,1445106.476399561
2021-09-09,43.355,43.355,42.81,42.945,1348140.504939627
2021-09-10,43.06,43.12,42.655,42.99,1373716.7947310647
2021-09-13,43.22,44.27,43.18,44.19,3200071.350164654
2021-09-14,43.945,44.205,43.705,43.79,2173618.002195389
2021-09-15,43.88,44.24,43.845,44.2,2252456.641053787
2021-09-16,44.225,44.545,43.95,43.965,1529665.2030735454
2021-09-17,43.415,44.155,43.415,44.13,5028823.271130625
2021-09-20,43.845,44.01,42.86,43.145,3563279.9121844126
2021-09-21,43.34,43.94,43.29,43.475,1636080.1317233809
2021-09-22,43.75,43.925,43.465,43.49,2358782.6564215147
2021-09-23,43.465,43.95,43.285,43.835,1543075.7409440174
2021-09-24,43.87,44.305,43.775,44.255,1657194.2919868275
2021-09-27,44.52,45.145,44.455,44.82,3449395.1701427
2021-09-28,44.955,44.955,43.805,43.82,2594656.421514819
2021-09-29,43.985,44.095,43.59,43.8,3086198.6827661907
2021-09-30,43.91,44.06,43.4,43.5,1865850.7135016464
2021-10-01,44.175,44.175,43.305,43.87,2342913.282107574
2021-10-04,43.735,44.525,43.725,44.11,2595311.7453347966
2021-10-05,44.355,44.455,43.645,43.785,1179945.1152579582
2021-10-06,43.56,43.72,43.0,43.67,1809907.7936333693
2021-10-07,43.855,44.12,43.735,43.995,1430167.9473106477
2021-10-08,44.095,44.41,43.85,44.325,1224023.051591657
2021-10-12,44.505,45.695,44.325,45.56,3186778.2656421512
2021-10-13,45.405,45.805,45.295,45.795,1727305.159165752
2021-10-14,45.925,46.43,45.845,46.38,2365365.532381997
2021-10-15,46.565,47.425,46.565,47.375,4631819.978046102
2021-10-18,47.38,47.61,47.21,47.45,2138502.744237102
2021-10-19,47.61,48.1,47.425,48.06,1912136.1141602632
2021-10-20,48.0,48.535,47.815,48.5,1659106.4763995607
2021-10-21,48.365,48.665,47.92,48.235,2529544.456641054
2021-10-22,48.185,48.605,48.07,48.535,1775601.536772777
2021-10-25,48.63,48.665,48.02,48.45,1608844.1273326017
2021-10-26,48.445,48.545,48.12,48.2,1281106.476399561
2021-10-27,48.25,48.485,47.95,48.02,1378402.854006586
2021-10-28,47.985,48.28,47.47,48.13,1909216.2458836443
2021-10-29,48.095,48.1,47.56,47.77,1622189.9012074645
2021-11-01,48.03,48.29,47.73,48.095,1325951.7014270031
2021-11-02,48.02,48.06,47.66,47.965,1141334.7969264544
2021-11-03,47.735,47.985,47.55,47.685,1053244.785949506
2021-11-04,47.81,47.995,47.33,47.565,1822355.6531284305
2021-11-05,47.46,47.645,45.665,45.705,4278722.283205269
2021-11-08,45.725,45.74,44.64,44.94,3120372.1185510424
2021-11-09,44.94,45.425,44.755,44.83,1793095.4994511525
2021-11-10,44.82,45.03,44.42,44.605,1858835.3457738748
2021-11-11,44.86,44.895,44.36,44.485,1712574.0944017563
2021-11-12,44.32,44.595,44.17,44.405,1407386.3885839735
2021-11-15,44.41,44.485,43.955,44.26,1617502.744237102
2021-11-16,44.325,44.495,43.555,43.735,1955555.433589462
2021-11-17,43.525,44.025,43.425,43.57,2183053.787047201
2021-11-18,43.46,43.75,43.205,43.305,1485866.081229418
2021-11-19,43.105,43.225,42.535,42.975,2892338.090010977
2021-11-22,42.835,43.41,42.715,43.235,2250094.401756312
2021-11-23,43.375,43.935,43.35,43.89,1882212.9527991216
2021-11-24,43.75,44.09,43.54,43.985,1618498.3534577386
2021-11-25,44.045,44.14,43.835,44.04,647000.0
2021-11-26,43.385,43.97,42.965,43.455,2680700.329308452
2021-11-29,43.885,44.095,43.435,43.54,2290175.631174533
2021-11-30,43.215,43.35,42.6,42.755,2734694.840834248
2021-12-01,42.955,43.37,41.65,41.68,2304267.8375411634
2021-12-02,41.655,42.315,41.585,42.04,2017244.7859495056
2021-12-03,42.15,42.405,41.935,42.12,1442378.7047200878
2021-12-06,42.27,42.435,41.97,42.03,1813356.750823271
2021-12-07,42.14,42.74,42.12,42.565,2329149.2864983534
2021-12-08,42.62,42.62,42.02,42.03,1841317.233809001
2021-12-09,41.955,42.03,41.35,41.43,1670894.6212952798
2021-12-10,41.615,41.695,41.135,41.45,1446899.012074643
2021-12-13,41.42,41.93,41.35,41.855,1775367.7277716794
2021-12-14,41.955,42.015,41.61,41.85,2052726.673984632
2021-12-15,41.67,41.935,41.535,41.665,1304368.8254665202
2021-12-16,41.705,42.24,41.705,41.8,1393688.254665203
2021-12-17,41.21,42.155,41.21,41.895,2963017.5631174534
2021-12-20,41.535,42.105,41.365,42.02,1500665.2030735454
2021-12-21,42.28,42.69,42.1,42.43,1477600.439077936
2021-12-22,42.385,42.875,42.22,42.74,1577350.164654226
2021-12-23,42.965,43.5,42.955,43.02,4021579.58287596
2021-12-24,43.15,43.34,43.065,43.135,2171226.125137212
2021-12-29,43.345,43.525,42.68,43.105,1966389.681668496
2021-12-30,43.09,43.265,42.54,42.62,3860816.68496158
2021-12-31,42.495,42.745,42.265,42.59,1239589.462129528
2022-01-04,43.23,43.605,42.905,43.245,2365809.0010976945
2022-01-05,43.395,44.24,43.3,43.325,2316647.639956092
2022-01-06,43.38,43.955,43.165,43.895,2387049.3962678374
2022-01-07,43.875,44.72,43.72,44.655,2210936.3336992315
2022-01-10,44.715,45.2,44.4,45.17,2290702.5246981336
2022-01-11,45.075,45.685,44.91,45.51,2383548.847420417
2022-01-12,45.5,45.93,45.41,45.9,2094525.79582876
2022-01-13,45.88,46.435,45.77,46.04,1835937.431394072
2022-01-14,45.315,45.63,44.865,45.465,2397769.484083425
2022-01-17,45.42,46.075,45.335,45.82,736416.0263446762
2022-01-18,45.595,45.87,45.315,45.79,2486568.605927552
2022-01-19,45.9,46.09,45.045,46.08,2195856.2019758504
2022-01-20,45.865,46.445,45.855,46.19,3344125.137211855
2022-01-21,45.69,46.19,45.48,45.675,2668129.527991218
2022-01-24,45.25,45.685,44.315,45.155,3796046.103183314
2022-01-25,45.0,46.16,44.625,45.885,2796615.806805708
2022-01-26,46.255,46.87,46.115,46.405,2608788.144895719
2022-01-27,46.625,47.13,46.325,46.855,1981836.4434687155
2022-01-28,46.855,47.53,46.705,47.5,1953720.0878155872
2022-01-31,47.58,47.82,47.305,47.52,1795039.51701427
2022-02-01,47.61,47.625,46.58,46.63,3584103.183315038
2022-02-02,46.64,47.255,46.525,47.085,3016076.8386388584
2022-02-03,46.875,47.02,46.59,46.655,1490428.1009879252
2022-02-04,46.84,47.23,46.605,46.72,1360407.2447859494
2022-02-07,46.76,47.08,46.42,47.035,2001575.192096597
2022-02-08,46.72,47.37,46.625,47.175,2294701.427003293
2022-02-09,47.42,47.695,47.19,47.675,1943692.6454445664
2022-02-10,47.585,48.05,47.385,47.45,1402167.9473106477
2022-02-11,47.52,48.585,47.39,48.425,2365767.288693743
2022-02-14,48.44,48.505,47.565,48.24,3080698.1339187706
2022-02-15,47.86,48.755,47.86,48.62,3878670.6915477496
2022-02-16,48.145,48.4,47.71,48.135,5247143.798024149
2022-02-17,48.005,48.595,47.89,48.215,2708686.0592755214
2022-02-18,48.195,48.515,47.95,48.37,3390519.2096597143
2022-02-22,48.29,48.505,47.47,47.965,2810997.804610318
2022-02-23,47.965,48.375,47.85,48.2,1403223.92974753
2022-02-24,48.03,48.24,47.385,47.695,2080070.2524698128
2022-02-25,47.43,48.5,47.43,48.275,2517518.111964873
2022-02-28,48.18,49.31,48.045,49.305,2341852.908891328
2022-03-01,49.23,49.735,48.895,49.325,2013767.288693743
2022-03-02,49.52,50.52,49.325,50.31,2139026.34467618
2022-03-03,50.285,51.085,50.28,50.83,1897980.241492865
2022-03-04,50.785,52.095,50.765,51.93,2077675.082327113
2022-03-07,52.125,52.465,51.49,51.715,2218383.095499451
2022-03-08,52.01,52.975,51.755,52.15,2642847.420417124
2022-03-09,51.83,52.395,51.445,51.655,1987997.8046103185
2022-03-10,51.72,52.345,51.57,51.885,1125942.9198682765
2022-03-11,51.575,51.83,50.425,50.43,2775369.923161361
2022-03-14,50.22,50.38,49.57,49.7,2981501.646542261
2022-03-15,49.23,50.33,48.905,50.195,2223446.76180022
2022-03-16,50.395,50.42,49.135,49.275,2356630.076838638
2022-03-17,49.635,50.43,49.39,49.88,2148377.6070252466
2022-03-18,49.81,50.22,49.665,49.815,6110854.006586169
2022-03-21,50.05,51.23,50.025,51.075,2263242.5905598244
2022-03-22,51.19,51.545,50.88,50.945,1392511.5257958286
2022-03-23,51.2,51.475,51.025,51.2,1257281.0098792536
2022-03-24,51.73,52.03,51.15,51.445,2985987.9253567504
2022-03-25,51.475,52.54,51.43,52.395,2586003.2930845222
2022-03-28,52.25,52.67,52.01,52.135,1602785.9495060372
2022-03-29,51.935,52.7,51.455,52.58,4425586.169045005
2022-03-30,52.75,52.75,51.975,52.31,1454242.5905598244
2022-03-31,52.155,52.405,51.65,51.69,2689880.3512623487
2022-04-01,51.705,52.43,51.695,52.385,1545218.4412733258
2022-04-04,52.68,52.905,52.275,52.705,1613273.3260153676
2022-04-05,52.795,53.595,52.7,53.01,3425262.349066959
2022-04-06,52.985,54.02,52.965,53.99,2778829.8572996706
2022-04-07,54.02,54.195,53.455,54.05,1734607.0252469813
2022-04-08,54.35,54.53,53.97,54.085,1570425.9055982437
2022-04-11,53.295,53.725,53.0,53.075,1961120.746432492
2022-04-12,53.075,53.515,52.83,52.91,1298553.2381997805
2022-04-13,53.41,53.785,52.985,53.05,1237117.453347969
2022-04-14,52.98,53.42,52.98,53.11,1144908.8913282107
2022-04-18,53.155,53.375,52.875,52.97,1007882.5466520308
2022-04-19,52.925,53.345,52.86,53.065,1179709.1108671788
2022-04-20,52.885,53.28,52.54,52.965,1489567.508232711
2022-04-21,53.17,54.05,52.715,53.625,2850428.100987925
2022-04-22,53.615,53.88,52.61,53.145,3058082.327113062
2022-04-25,52.275,52.57,51.39,52.165,2610459.934138309
2022-04-26,51.995,52.265,51.39,51.695,1743464.324917673
2022-04-27,51.675,52.04,51.32,51.76,1425491.7672886937
2022-04-28,52.045,52.775,51.865,52.54,1413512.6234906695
2022-04-29,51.835,52.045,49.62,49.81,3177543.3589462126
2022-05-02,50.03,50.47,49.535,50.055,1922520.3073545552
2022-05-03,50.135,51.155,50.085,50.875,1583990.1207464323
2022-05-04,51.36,52.435,51.14,52.29,1912506.0373216243
2022-05-05,52.61,52.715,51.225,51.65,1599677.2777167943
2022-05-06,51.915,52.665,51.415,52.365,2252020.856201976
2022-05-09,51.9,52.02,50.74,51.07,2009738.7486278813
2022-05-10,51.315,51.88,50.565,51.22,2375147.0911086714
2022-05-11,51.455,52.005,50.985,51.19,1521875.9604829857
2022-05-12,51.265,52.025,50.975,52.01,1997578.4851811195
2022-05-13,52.405,52.7,52.105,52.45,1966312.8430296376
2022-05-16,52.545,53.455,52.47,53.075,1683308.4522502744
2022-05-17,53.325,53.735,52.995,53.705,1634818.8803512622
2022-05-18,53.77,54.12,53.5,53.79,1489658.6169045004
2022-05-19,53.13,53.83,52.83,53.61,1366728.869374314
2022-05-20,53.295,54.18,53.295,53.775,1825486.2788144893
2022-05-24,54.285,54.305,53.435,54.24,1350642.151481888
2022-05-25,54.325,54.42,53.3,53.375,1498612.5137211855
2022-05-26,53.52,53.645,53.14,53.46,2801754.116355653
2022-05-27,53.36,53.815,53.14,53.61,1427638.8583973653
2022-05-30,53.64,53.985,53.515,53.8,550839.7365532381
2022-05-31,53.75,54.065,53.425,53.665,1643703.6223929746
2022-06-01,53.845,54.08,53.28,53.895,1333184.41273326
2022-06-02,53.68,54.35,53.53,54.31,1129488.4742041712
2022-06-03,54.24,54.57,53.915,54.15,1047838.6388583971
2022-06-06,54.175,54.31,53.69,53.82,1048654.2261251372
2022-06-07,53.695,54.24,53.68,54.215,1404266.7398463227
2022-06-08,54.305,54.525,53.665,54.08,1238440.1756311744
2022-06-09,53.925,54.12,53.22,53.3,1266511.5257958288
2022-06-10,52.965,53.475,52.795,53.235,1510588.364434687
2022-06-13,52.495,52.65,51.32,51.96,1936716.7947310647
2022-06-14,52.17,52.31,51.1,51.455,2381628.979143798
2022-06-15,51.455,51.63,49.935,50.565,2128773.874862788
2022-06-16,49.695,49.775,48.575,48.675,2442249.1767288693
2022-06-17,48.61,49.005,46.83,47.885,5471432.491767288
2022-06-20,48.09,49.16,48.015,49.08,623409.4401756311
2022-06-21,49.165,49.615,48.9,49.095,2306554.335894621
2022-06-22,48.025,49.34,47.855,48.765,2174163.556531284
2022-06-23,49.19,49.55,48.31,48.675,3454881.448957189
2022-06-24,49.12,49.43,48.71,48.975,2314322.722283205
2022-06-27,49.34,50.375,49.19,50.055,1769228.3205268937
2022-06-28,50.855,51.34,50.315,50.545,2597916.575192096
2022-06-29,50.65,50.97,49.89,49.985,1430099.8902305155
2022-06-30,49.845,49.905,49.005,49.525,3211173.435784852
2022-07-04,49.4,50.26,49.06,49.725,1046180.0219538969
2022-07-05,50.335,50.345,48.205,49.655,2744252.469813392
2022-07-06,49.61,49.625,48.36,49.275,1681308.4522502744
2022-07-07,49.915,49.975,49.18,49.685,1781994.5115257958
2022-07-08,49.92,50.07,49.44,49.795,1128466.5203073544
2022-07-11,49.595,49.875,49.2,49.845,925841.93194292
2022-07-12,49.295,49.565,48.44,48.5,2166041.712403952
2022-07-13,48.095,49.29,47.965,49.065,1495028.5400658615
2022-07-14,48.6,49.365,47.76,49.23,2745339.1877058176
2022-07-15,49.66,49.67,49.08,49.295,1604515.916575192
2022-07-18,49.69,50.44,49.425,50.26,1392731.0647639956
2022-07-19,50.275,50.825,50.105,50.635,1004964.8737650932
2022-07-20,50.47,50.565,50.055,50.465,1018750.8232711306
2022-07-21,50.285,50.515,49.92,50.485,1058669.5938529088
2022-07-22,50.565,51.04,50.365,50.975,1231198.682766191
2022-07-25,51.095,52.365,50.975,52.31,2214054.8847420416
2022-07-26,52.675,52.93,52.395,52.53,1553871.5697036225
2022-07-27,52.89,53.02,52.38,52.38,2040545.5543358943
2022-07-28,53.06,53.06,51.025,51.555,2515390.779363337
2022-07-29,51.43,51.84,50.285,50.71,2618114.1602634466
2022-08-02,49.77,50.565,48.91,49.005,2690488.474204171
2022-08-03,49.21,49.395,48.69,49.32,1740478.5949506036
2022-08-04,49.09,49.32,48.615,48.745,1697105.37870472
2022-08-05,46.46,47.2,46.28,47.2,7159407.244785949
2022-08-08,46.83,47.255,46.65,46.955,4488143.798024149
2022-08-09,47.09,47.105,46.35,46.535,2624827.6619099886
2022-08-10,46.535,47.115,46.18,46.985,3755184.41273326
2022-08-11,47.165,48.175,47.105,48.1,3917758.507135016
2022-08-12,48.04,48.695,48.01,48.515,4434086.717892425
2022-08-15,48.13,48.28,47.78,48.185,2069819.9780461031
2022-08-16,48.17,48.37,47.825,48.25,1989115.257958288
2022-08-17,48.16,48.415,47.41,47.55,2073073.545554336
2022-08-18,47.65,48.17,47.575,47.85,2525371.0208562016
2022-08-19,47.76,48.025,47.49,47.72,1837435.7848518111
2022-08-22,47.61,48.355,47.505,48.34,1617762.8979143796
2022-08-23,48.6,48.925,48.375,48.89,1375109.7694840834
2022-08-24,49.02,49.385,48.985,49.295,1514059.275521405
2022-08-25,49.385,49.395,48.525,48.95,1896369.923161361
2022-08-26,49.11,49.125,48.635,48.83,1266080.1317233809
2022-08-29,48.71,49.42,48.47,49.305,1067147.0911086716
2022-08-30,49.09,49.37,48.11,48.235,1781877.0581778265
2022-08-31,47.69,47.925,46.91,47.01,2583627.881448957
2022-09-01,46.8,46.89,46.185,46.75,1868087.8155872663
2022-09-02,47.06,47.305,46.6,46.875,1322118.55104281
2022-09-06,47.06,47.165,45.925,46.0,1653455.543358946
2022-09-07,45.665,46.725,45.375,46.695,2223185.510428101
2022-09-08,46.77,46.87,46.125,46.34,1326588.364434687
2022-09-09,46.765,47.055,46.6,46.985,1266095.4994511525
2022-09-12,47.165,47.805,47.105,47.545,1417032.930845225
2022-09-13,47.35,47.595,46.83,47.0,1323580.6805708013
2022-09-14,47.06,47.825,47.015,47.395,1862997.8046103185
2022-09-15,47.275,47.29,46.77,46.925,1373909.9890230517
2022-09-16,46.665,46.825,46.06,46.34,3494126.234906696
2022-09-19,45.805,46.89,45.715,46.83,1357052.68935236
2022-09-20,46.675,46.87,46.275,46.75,1283936.3336992315
2022-09-21,47.055,47.33,46.435,46.54,1653564.2151481886
2022-09-22,46.74,47.115,46.42,46.43,1785286.4983534575
2022-09-23,45.79,45.845,43.795,43.98,3494294.1822173432
2022-09-26,43.83,44.27,42.955,43.125,3901881.4489571895
2022-09-27,43.735,43.905,42.645,42.825,4285734.357848518
2022-09-28,43.195,43.855,42.825,43.74,4085523.6004390777
2022-09-29,43.52,43.52,42.095,42.61,4763641.053787047
2022-09-30,42.565,42.89,41.95,41.98,2554103.183315038
2022-10-03,42.835,44.15,42.655,43.64,3958500.54884742
2022-10-04,44.07,44.76,43.815,44.32,2906249.1767288693
2022-10-05,44.515,44.515,43.045,43.635,2578509.330406147
2022-10-06,43.385,43.4,41.945,42.225,4512836.443468715
2022-10-07,42.17,43.22,42.065,42.7,3312004.390779363
2022-10-11,41.95,42.21,41.475,41.69,2138497.255762898
2022-10-12,41.43,41.885,41.23,41.335,1975444.5664105376
2022-10-13,41.25,43.1,41.2,42.995,2344291.9868276617
2022-10-14,43.0,43.29,42.375,42.405,2003255.7628979145
2022-10-17,43.115,43.55,42.63,43.03,1783421.5148188802
2022-10-18,44.04,44.35,43.355,44.055,2304553.23819978
2022-10-19,44.065,44.285,43.72,44.1,1564812.2941822172
2022-10-20,44.32,44.39,43.53,43.625,1419791.4379802414
2022-10-21,43.705,44.525,43.575,44.315,1866364.434687157
2022-10-24,44.555,44.685,43.81,43.92,1858563.117453348
2022-10-25,43.815,43.99,43.295,43.885,1653961.5806805708
2022-10-26,43.995,44.775,43.915,44.515,1947972.557628979
2022-10-27,44.9,45.7,44.76,45.455,2233889.132821076
2022-10-28,45.665,45.7,44.585,44.91,1767720.0878155872
2022-10-31,44.67,45.38,44.63,45.15,1330605.9275521403
2022-11-01,45.685,45.8,44.925,44.985,918993.4138309548
2022-11-02,44.9,46.005,44.88,45.545,2075108.6717892424
2022-11-03,45.205,45.695,44.9,45.315,1324087.8155872666
2022-11-04,45.87,46.01,45.07,45.315,2028544.4566410533
2022-11-07,45.49,45.745,44.95,45.315,1226416.026344676
2022-11-08,45.31,45.545,44.97,45.395,1400401.7563117452
2022-11-09,46.17,47.325,45.99,46.525,3152613.611416026
2022-11-10,47.15,47.745,46.765,47.64,3397801.317233809
2022-11-11,47.8,48.44,47.435,48.305,2100812.294182217
2022-11-14,48.265,48.5,47.595,47.62,1757288.6937431393
2022-11-15,47.905,48.345,47.625,47.95,1795350.164654226
2022-11-16,47.945,48.73,47.815,48.665,1838793.633369923
2022-11-17,48.375,48.825,48.005,48.29,1782019.7585071349
2022-11-18,48.285,48.775,48.245,48.29,1909253.5675082323
2022-11-21,48.56,48.585,47.565,48.13,1660519.2096597145
2022-11-22,48.51,49.15,48.01,48.93,2301138.309549945
2022-11-23,48.69,49.255,48.615,49.175,2027402.854006586
2022-11-24,49.15,49.385,48.915,49.235,611938.5290889132
2022-11-25,49.58,49.945,49.42,49.775,1356177.8265642151
2022-11-28,49.42,49.61,49.13,49.33,2784226.125137212
2022-11-29,49.59,49.76,46.15,46.225,6527335.894621295
2022-11-30,46.125,46.215,44.9,44.97,9144109.769484082
2022-12-01,45.205,45.37,44.35,44.35,4978554.335894621
2022-12-02,44.1,44.195,43.305,43.905,7251531.284302963
2022-12-05,43.795,44.455,43.53,43.565,2450537.870472009
2022-12-06,43.545,43.93,43.46,43.83,3893892.425905598
2022-12-07,43.765,44.14,43.665,43.8,2264500.54884742
2022-12-08,44.025,44.035,43.32,43.755,2427567.508232712
2022-12-09,43.685,43.99,43.545,43.565,1974021.9538968168
2022-12-12,43.67,43.815,43.29,43.65,2197095.4994511525
2022-12-13,43.96,44.27,43.845,44.21,2264291.9868276617
2022-12-14,44.23,44.285,43.265,43.31,2330742.041712404
2022-12-15,43.195,43.29,42.195,42.675,2598778.2656421512
2022-12-16,41.83,42.095,41.09,41.63,5534427.003293084
2022-12-19,41.72,41.785,40.685,40.98,1919635.5653128428
2022-12-20,40.97,41.145,40.63,40.785,2234927.5521405046
2022-12-21,41.28,41.695,41.18,41.475,4229114.160263446
2022-12-22,41.46,41.59,40.39,40.815,3416924.2590559823
2022-12-23,41.06,41.935,40.995,41.765,5314917.672886937
2022-12-28,42.15,42.15,40.94,41.075,2671223.92974753
2022-12-29,40.94,41.375,40.94,41.2,6514742.041712403
2022-12-30,41.03,41.53,40.97,41.415,2533518.111964873
2023-01-03,41.62,41.765,40.725,40.895,2633991.218441273
2023-01-04,40.565,41.03,40.43,40.715,1994181.1196487376
2023-01-05,40.825,40.97,39.985,40.15,2243591.6575192097
2023-01-06,40.785,41.935,40.66,41.615,3297375.411635565
2023-01-09,41.89,42.205,41.73,42.035,1859671.7892425903
2023-01-10,42.135,42.195,41.7,42.02,1427723.3809001097
2023-01-11,42.09,42.865,42.02,42.82,2350618.002195389
2023-01-12,43.095,43.57,42.97,43.325,2253234.906695938
2023-01-13,43.355,44.155,43.15,43.97,2324529.088913282
2023-01-16,43.955,44.16,43.745,44.045,583376.5093304061
2023-01-17,44.055,44.43,44.025,44.255,1790678.3754116355
2023-01-18,44.435,44.63,44.245,44.29,2153137.211855104
2023-01-19,44.07,44.715,44.04,44.43,1475442.371020856
2023-01-20,44.53,44.65,44.1,44.515,1690437.9802414929
2023-01-23,44.88,44.93,44.32,44.635,1780336.992316136
2023-01-24,44.69,44.715,43.725,44.06,2040753.018660812
2023-01-25,43.925,44.03,43.295,43.975,1997480.7903402853
2023-01-26,44.175,44.33,43.63,44.155,1867203.0735455544
2023-01-27,44.205,44.39,43.855,44.27,2048128.4302963773
2023-01-30,44.085,44.385,43.57,43.57,3537633.369923161
2023-01-31,43.84,44.055,43.58,43.985,1705666.3007683863
2023-02-01,43.255,43.31,40.61,41.515,8193115.257958287
2023-02-02,42.16,42.805,41.86,42.665,5158486.278814489
2023-02-03,42.955,43.21,42.52,43.0,3586346.871569704
2023-02-06,43.0,43.325,42.635,43.195,1716835.3457738748
2023-02-07,43.325,43.44,42.755,42.965,1923256.860592755
2023-02-08,42.965,43.12,42.49,42.595,1945186.6081229416
2023-02-09,42.665,43.075,42.265,42.265,1900671.7892425903
2023-02-10,42.405,42.795,42.245,42.56,2039167.947310648
2023-02-13,42.46,42.895,42.435,42.69,1924900.109769484
2023-02-14,42.78,43.445,42.345,43.285,3338621.295279912
2023-02-15,43.2,43.6,42.825,43.47,3735619.09989023
2023-02-16,43.295,44.1,43.14,43.77,2519273.326015368
2023-02-17,43.545,43.855,43.315,43.61,2114282.107574094
2023-02-21,43.48,43.655,41.82,41.83,3032118.55104281
2023-02-22,41.865,42.725,41.735,42.115,2341253.5675082323
2023-02-23,42.71,42.71,42.02,42.58,1636479.6926454443
2023-02-24,42.52,43.25,42.26,43.135,2183354.555433589
2023-02-27,43.35,43.35,42.295,42.325,2099709.110867179
2023-02-28,42.39,42.565,41.57,41.67,2189647.639956092
2023-03-01,41.69,42.32,41.57,42.13,1744377.6070252468
2023-03-02,42.195,42.655,41.945,42.565,1300317.233809001
2023-03-03,42.77,43.425,42.62,43.1,1912239.2974753017
2023-03-06,43.12,43.495,42.985,43.065,1092997.8046103185
2023-03-07,43.165,43.4,42.74,42.885,1839987.9253567504
2023-03-08,42.735,43.125,42.675,42.87,1368974.7530186607
2023-03-09,42.995,43.085,41.965,41.99,2453856.2019758504
2023-03-10,41.605,41.995,41.17,41.255,3120343.578485181
2023-03-13,40.97,41.69,40.615,41.26,3775283.205268935
2023-03-14,41.65,42.345,41.185,41.57,3051968.1668496155
2023-03-15,40.97,41.24,39.035,39.475,4696164.654226125
2023-03-16,39.18,39.64,38.9,39.475,3885273.326015368
2023-03-17,39.475,39.705,39.035,39.15,4441093.304061471
2023-03-20,39.16,39.71,39.15,39.64,2389760.702524698
2023-03-21,40.005,40.24,39.755,40.12,1777615.806805708
2023-03-22,40.195,40.375,39.845,39.88,1802607.0252469813
2023-03-23,39.94,40.035,39.195,39.36,2219665.2030735454
2023-03-24,39.12,39.985,39.015,39.895,4513289.79143798
2023-03-27,40.085,40.425,39.81,40.235,4810251.37211855
2023-03-28,40.28,40.455,40.135,40.37,2865928.6498353453
2023-03-29,40.65,41.57,40.62,41.32,3076847.420417124
2023-03-30,41.43,41.48,40.665,41.05,2155690.4500548844
2023-03-31,41.145,41.18,40.86,41.04,6236772.777167947
2023-04-03,41.62,41.68,41.065,41.605,3560339.1877058176
2023-04-04,41.65,42.08,41.55,41.98,3063784.851811196
2023-04-05,41.995,42.845,41.925,42.595,1882094.4017563115
2023-04-06,42.625,43.305,42.625,42.89,1773906.695938529
2023-04-10,43.015,43.135,42.765,43.0,1005414.9286498352
2023-04-11,43.05,43.725,43.05,43.375,1807176.728869374
2023-04-12,43.58,44.43,43.47,44.1,2698854.006586169
2023-04-13,44.025,44.515,43.76,44.31,1806952.799121844
2023-04-14,44.375,44.5,44.065,44.15,1876962.6783754115
2023-04-17,44.185,44.31,43.92,44.25,1493211.8551042809
2023-04-18,44.185,44.31,43.475,43.6,1815673.984632272
2023-04-19,43.455,43.905,43.405,43.75,1389212.9527991218
2023-04-20,43.445,43.905,43.385,43.75,2331540.0658616903
2023-04-21,43.915,43.915,43.205,43.545,1957593.8529088912
2023-04-24,43.455,43.72,42.76,42.85,2656790.3402854004
2023-04-25,42.82,43.665,42.78,43.335,3202392.9747530185
2023-04-26,43.21,43.33,42.78,42.93,2279638.858397365
2023-04-27,42.83,43.245,42.64,43.04,1897993.4138309548
2023-04-28,43.54,44.48,43.525,43.96,2649633.3699231613
2023-05-01,43.71,44.42,43.665,44.01,2060185.5104281008
2023-05-02,43.89,44.0,42.97,43.085,2053843.0296377605
2023-05-03,43.015,43.805,43.015,43.445,2420827.661909989
2023-05-04,43.415,43.525,42.805,43.175,1869828.7596048296
2023-05-05,43.525,43.885,43.455,43.67,1595239.2974753017
2023-05-08,43.805,44.22,43.695,43.79,1543799.1218441273
2023-05-09,43.53,44.305,43.39,43.905,1691145.9934138309
2023-05-10,44.04,44.11,43.345,43.515,1114956.0922063666
2023-05-11,43.54,43.76,43.135,43.6,1265190.998902305
2023-05-12,43.74,44.01,43.53,43.67,1187384.1931942918
2023-05-15,43.765,43.82,43.15,43.71,1322171.24039517
2023-05-16,43.67,43.72,42.285,42.355,2955175.631174533
2023-05-17,42.605,42.62,41.925,42.47,1214687.1569703622
2023-05-18,42.385,42.415,41.945,42.22,1586756.3117453346
2023-05-19,42.43,42.835,42.245,42.44,1558599.3413830954
2023-05-23,42.305,42.605,42.04,42.245,1153276.61909989
2023-05-24,42.175,42.405,41.87,42.32,1468952.799121844
2023-05-25,42.125,42.26,41.76,41.915,1463723.3809001097
2023-05-26,42.085,42.355,41.96,42.245,1123909.9890230517
2023-05-29,42.405,42.47,42.15,42.33,388085.620197585
2023-05-30,41.96,42.44,41.58,41.675,1289598.2436882546
2023-05-31,41.58,41.59,40.9,41.25,1822497.255762898
2023-06-01,41.18,42.25,41.025,41.94,1347524.6981339187
2023-06-02,42.26,43.22,42.135,43.12,2177626.7837541164
2023-06-05,43.35,43.5,42.665,42.745,1364599.3413830954
2023-06-06,42.62,43.07,42.555,43.015,922554.3358946212
2023-06-07,43.08,43.51,42.87,43.475,1678643.2491767288
2023-06-08,43.53,43.65,42.975,43.475,1231551.0428100987
2023-06-09,43.515,43.565,42.96,43.135,1264960.4829857298
2023-06-12,42.96,43.08,42.495,42.64,1262436.882546652
2023-06-13,42.93,43.475,42.47,42.525,1410772.7771679473
2023-06-14,42.65,42.97,42.32,42.5,1616493.9626783752
2023-06-15,42.605,42.75,42.455,42.515,1354908.8913282107
2023-06-16,42.765,42.83,41.8,41.82,5417142.700329308
2023-06-19,41.855,41.96,41.57,41.73,472203.0735455543
2023-06-20,41.73,41.91,41.27,41.86,1740427.0032930844
2023-06-21,41.84,42.19,41.59,41.775,2415172.338090011
2023-06-22,40.995,41.66,40.985,41.55,5908941.822173435
2023-06-23,41.47,41.555,40.43,40.45,2265569.703622393
2023-06-26,40.55,42.04,40.535,41.91,4022296.3776070247
2023-06-27,41.995,42.105,41.5,41.68,1765801.3172338088
2023-06-28,41.765,41.88,41.29,41.805,2093926.454445664
2023-06-29,41.87,42.19,41.64,41.965,6581329.3084522495
2023-06-30,42.53,42.65,42.04,42.535,3972389.681668496
2023-07-04,42.56,42.665,42.26,42.435,596997.8046103183
2023-07-05,42.57,42.57,41.76,41.915,1959030.7354555435
2023-07-06,41.665,41.815,41.455,41.625,2084010.976948408
2023-07-07,41.455,41.615,41.275,41.315,1885071.3501646544
2023-07-10,41.45,41.455,41.04,41.14,2560692.6454445664
2023-07-11,41.32,41.425,41.125,41.165,2343596.0482985727
2023-07-12,41.315,41.36,40.685,41.02,3220559.824368825
2023-07-13,41.005,41.535,40.995,41.49,3102642.151481888
2023-07-14,41.505,41.615,41.03,41.05,1462424.8079034027
2023-07-17,40.995,41.05,40.345,40.37,2091304.061470911
2023-07-18,40.44,40.575,40.04,40.155,2979080.1317233806
2023-07-19,40.44,40.71,40.295,40.36,1928266.7398463227
2023-07-20,40.47,41.24,40.425,41.235,2161469.813391877
2023-07-21,41.235,41.655,41.2,41.495,1358784.8518111964
2023-07-24,40.97,41.005,39.78,40.43,6442670.69154775
2023-07-25,40.08,40.155,38.515,38.535,8313998.902305159
2023-07-26,38.535,39.01,38.255,38.885,4282793.633369923
2023-07-27,38.86,39.035,37.58,37.58,7070654.226125137
2023-07-28,37.165,37.58,34.72,35.95,20735118.55104281
2023-07-31,36.39,37.595,36.27,37.55,7367851.811196486
2023-08-01,37.59,37.66,37.025,37.65,6953020.856201976
2023-08-02,37.45,38.265,37.335,38.2,4452944.017563117
2023-08-03,38.32,38.605,37.895,38.555,3476978.046103183
2023-08-04,38.645,39.175,38.19,38.285,3303026.34467618
2023-08-08,38.215,38.58,38.065,38.565,2632210.75740944
2023-08-09,38.725,39.365,38.67,38.86,2024249.176728869
2023-08-10,38.955,39.155,38.55,38.755,2227589.462129528
2023-08-11,38.795,39.325,38.755,39.19,1801825.4665203071
2023-08-14,39.13,39.21,38.82,39.02,1830732.1624588363
2023-08-15,38.82,38.93,38.19,38.36,2434081.2294182214
2023-08-16,38.265,38.65,38.2,38.43,1118717.8924259054
2023-08-17,38.535,38.825,38.24,38.34,2066631.17453348
2023-08-18,38.255,38.595,38.065,38.485,1739105.37870472
2023-08-21,38.515,38.55,38.2,38.445,1504458.8364434687
2023-08-22,38.31,38.485,37.835,38.01,2168457.738748628
2023-08-23,37.88,38.205,37.595,38.13,2078830.954994512
2023-08-24,38.07,38.2,37.865,37.865,1709119.6487376508
2023-08-25,38.05,38.475,38.05,38.19,1742697.0362239296
2023-08-28,38.32,38.67,38.255,38.54,1132866.081229418
2023-08-29,38.67,39.01,38.535,38.835,1302627.8814489571
2023-08-30,38.96,39.21,38.885,39.01,1419840.834248079
2023-08-31,39.115,39.295,38.765,38.77,1355171.24039517
2023-09-01,39.08,39.52,38.86,39.335,2157319.429198683
2023-09-05,39.425,39.845,39.32,39.385,1448115.2579582876
2023-09-06,38.535,38.715,37.62,38.535,8382863.885839736
2023-09-07,38.605,38.875,38.39,38.59,3184643.2491767285
2023-09-08,38.93,39.08,38.635,38.97,3264147.0911086714
2023-09-11,39.055,39.215,38.775,38.875,2068461.0318331504
2023-09-12,39.155,39.31,38.955,39.185,1368041.7124039517
2023-09-13,39.27,39.465,39.065,39.25,1738145.9934138309
2023-09-14,39.6,40.305,39.465,40.24,2874738.748627881
2023-09-15,40.29,40.385,39.97,40.265,4865646.542261251
2023-09-18,40.33,40.455,39.845,39.94,1352102.0856201977
2023-09-19,40.04,40.17,39.605,39.75,1839878.1558726672
2023-09-20,39.6,39.925,39.535,39.83,1559811.1964873765
2023-09-21,39.945,39.955,38.71,38.73,2995300.768386388
2023-09-22,38.685,39.155,38.58,38.98,2099160.2634467618
2023-09-25,39.175,39.365,38.85,38.98,3971894.62129528
2023-09-26,38.78,39.02,38.23,38.32,4130863.885839736
2023-09-27,38.685,38.795,38.075,38.725,2886297.475301866
2023-09-28,38.66,38.705,37.77,37.835,3476249.1767288693
2023-09-29,37.785,38.325,37.77,37.835,3114970.362239297
2023-10-02,37.895,37.905,36.66,37.055,4088346.8715697033
2023-10-03,36.64,37.265,36.58,37.26,5579858.397365532
2023-10-04,37.065,37.32,36.28,36.635,2628025.246981339
2023-10-05,36.625,37.395,36.535,37.17,2436916.5751920966
2023-10-06,37.03,37.095,36.205,37.04,2542745.3347969265
2023-10-10,37.55,38.19,37.5,38.005,2663223.92974753
2023-10-11,38.01,38.705,37.96,38.61,1690159.1657519208
2023-10-12,38.685,38.755,38.255,38.56,1237890.2305159166
2023-10-13,38.815,39.0,38.58,38.795,1940036.223929748
2023-10-16,38.99,39.065,38.56,38.975,2547993.4138309546
2023-10-17,39.0,39.325,38.635,38.79,2573650.9330406147
2023-10-18,38.845,38.86,38.1,38.4,2546017.5631174534
2023-10-19,38.19,38.675,38.045,38.35,1982782.6564215147
2023-10-20,38.13,38.23,37.62,37.67,1508599.3413830954
2023-10-23,37.45,37.86,37.225,37.735,1894576.2897914376
2023-10-24,37.92,38.11,37.575,37.85,1531412.7332601536
2023-10-25,38.09,38.665,37.905,38.385,2737328.210757409
2023-10-26,38.18,38.475,37.945,38.345,1340021.9538968166
2023-10-27,38.35,38.435,37.785,38.025,2212781.558726674
2023-10-30,38.335,38.53,37.75,38.345,2391612.5137211853
2023-10-31,38.625,38.815,38.28,38.685,1966475.301866081
2023-11-01,38.95,39.37,38.625,39.3,2309847.420417124
2023-11-02,39.405,40.41,39.355,40.31,2580907.7936333697
2023-11-03,40.475,40.855,40.125,40.435,2383251.372118551
2023-11-06,40.635,40.725,40.07,40.27,1905877.0581778265
2023-11-07,40.135,40.215,39.775,40.035,1700957.189901207
2023-11-08,39.84,40.76,39.835,40.37,2921362.239297475
2023-11-09,40.455,40.645,39.965,40.255,2470909.989023051
2023-11-10,40.27,40.335,39.63,40.085,1959175.6311745327
2023-11-13,40.03,40.205,39.705,40.115,1676075.7409440174
2023-11-14,40.495,40.56,40.155,40.345,2191018.660812294
2023-11-15,40.375,40.965,40.345,40.53,2298195.3896816685
2023-11-16,40.505,40.73,39.93,40.295,1869500.5488474204
2023-11-17,40.495,41.01,40.345,40.775,2269132.8210757407
2023-11-20,40.895,41.08,40.715,40.87,1852684.9615806805
2023-11-21,40.795,41.025,40.585,41.0,1522320.5268935235
2023-11-22,40.9,41.26,40.52,41.17,2200846.322722283
2023-11-23,41.245,41.285,41.015,41.015,387451.1525795828
2023-11-24,41.055,41.275,40.78,40.985,1320113.062568606
2023-11-27,40.86,40.92,40.205,40.425,2636947.31064764
2023-11-28,40.495,41.245,40.45,41.03,2378825.466520307
2023-11-29,41.305,41.395,40.79,40.83,2559200.8781558727
2023-11-30,41.105,41.29,40.91,41.22,2160086.7178924256
2023-12-01,41.16,41.575,40.855,41.355,1715024.1492864983
2023-12-04,41.37,41.945,41.22,41.81,2000183.315038419
2023-12-05,41.81,42.07,41.745,41.755,1783690.450054885
2023-12-06,41.82,42.15,41.64,41.72,2271553.23819978
2023-12-07,41.86,42.11,41.65,41.905,1800579.5828759605
2023-12-08,42.03,42.14,41.655,41.835,1522364.434687157
2023-12-11,41.875,42.33,41.695,42.305,1908557.628979144
2023-12-12,42.305,42.4,41.745,41.965,1845906.695938529
2023-12-13,41.795,42.45,41.435,42.4,1966509.330406147
2023-12-14,42.7,43.09,42.415,42.465,3597435.784851811
2023-12-15,42.41,42.465,41.905,42.115,7172357.848518112
2023-12-18,42.41,42.75,42.245,42.295,1717360.0439077937
2023-12-19,42.41,42.82,42.295,42.565,1827282.1075740943
2023-12-20,42.585,42.855,42.4,42.415,3661715.697036224
2023-12-21,42.635,42.905,42.455,42.765,4310740.944017563
2023-12-22,42.78,43.29,42.78,42.935,1569524.6981339187
2023-12-27,42.98,43.45,42.93,43.245,2067351.2623490668
2023-12-28,43.135,43.22,42.6,42.705,2751536.772777168
2023-12-29,42.815,42.83,42.355,42.665,3471541.163556531
2024-01-02,42.805,43.17,42.685,43.15,1647390.779363337
2024-01-03,43.35,43.63,43.005,43.515,1896435.7848518111
2024-01-04,43.805,43.985,43.565,43.755,1776281.009879253
2024-01-05,43.69,44.035,43.68,44.025,1613364.434687157
2024-01-08,43.985,44.35,43.695,44.24,1896521.405049396
2024-01-09,44.35,44.355,43.68,43.695,1877473.1064764
2024-01-10,43.835,43.855,43.53,43.74,1285387.4862788145
2024-01-11,43.845,43.905,43.12,43.475,1470381.9978046103
2024-01-12,43.62,43.96,43.455,43.615,1450075.7409440174
2024-01-15,43.695,44.02,43.575,43.985,542435.7848518111
2024-01-16,43.745,44.11,43.615,43.935,1761904.5005488473
2024-01-17,43.63,43.78,43.17,43.31,2013738.7486278813
2024-01-18,43.34,43.53,42.825,43.105,1772394.0724478594
2024-01-19,42.93,43.02,42.55,42.93,1631417.1240395168
2024-01-22,42.845,43.085,42.665,43.06,1250817.7826564214
2024-01-23,43.08,43.365,42.955,43.3,1346416.026344676
2024-01-24,43.365,43.715,42.805,42.855,1870267.837541164
2024-01-25,42.94,43.285,42.895,43.2,1894421.51481888
2024-01-26,43.175,43.645,43.135,43.64,1392024.1492864983
2024-01-29,43.655,43.785,43.235,43.76,1200870.4720087815
2024-01-30,43.805,44.09,43.59,43.985,1541116.3556531284
2024-01-31,44.115,44.305,43.525,43.72,1471045.0054884742
2024-02-01,43.82,44.135,43.735,43.975,1597156.9703622393
2024-02-02,43.885,43.91,42.98,43.34,2125419.3194291987
2024-02-05,43.245,43.25,42.205,42.335,2304850.713501646
2024-02-06,42.37,42.56,42.19,42.28,1387336.992316136
2024-02-07,42.33,42.37,41.825,41.9,1574508.232711306
2024-02-08,41.9,41.955,41.495,41.555,1678492.8649835344
2024-02-09,41.585,41.77,41.435,41.61,1142389.681668496
2024-02-12,41.61,42.535,41.61,42.485,1906010.976948408
2024-02-13,42.355,42.685,41.645,42.005,1950555.433589462
2024-02-14,42.31,42.54,41.875,41.91,1506108.6717892424
2024-02-15,42.025,42.92,41.915,42.865,2206114.1602634466
2024-02-16,43.695,44.02,43.435,43.95,2850582.8759604828
2024-02-20,43.91,44.51,43.895,44.255,1971533.479692645
2024-02-21,44.355,44.675,44.15,44.365,1662061.4709110863
2024-02-22,44.39,44.455,44.085,44.33,1637088.9132821076
2024-02-23,44.305,44.43,43.905,44.265,1200425.9055982437
2024-02-26,44.275,44.35,43.6,43.76,1457117.453347969
2024-02-27,43.935,44.19,43.275,43.96,856587.2667398462
2024-02-28,43.97,44.1,43.81,44.01,796782.6564215148
2024-02-29,44.125,44.465,43.985,44.25,1454167.9473106477
2024-03-01,44.305,44.66,44.24,44.445,1485387.4862788145
2024-03-04,44.56,44.635,44.355,44.515,1100713.5016465422
2024-03-05,44.445,45.0,44.43,44.745,1350383.095499451
2024-03-06,44.975,45.075,44.53,44.63,1428140.504939627
2024-03-07,44.67,44.875,44.555,44.685,1455886.937431394
2024-03-08,44.745,44.84,44.52,44.745,1722614.709110867
2024-03-11,44.84,45.18,44.7,45.155,1321000.0
2024-03-12,45.215,45.295,45.015,45.255,995066.9593852907
2024-03-13,45.33,45.55,45.28,45.37,1299452.2502744235
2024-03-14,45.355,45.38,44.695,45.065,6486302.96377607
2024-03-15,44.925,45.28,44.77,44.915,6003706.915477497
2024-03-18,44.925,45.075,44.595,44.94,1326380.9001097693
2024-03-19,45.055,45.405,44.965,45.055,1283473.1064763996
2024-03-20,44.99,45.46,44.43,44.545,8856936.33369923
2024-03-21,44.71,45.115,44.645,45.055,3225833.150384193
2024-03-22,45.17,45.345,45.05,45.31,3137993.4138309546
2024-03-25,45.37,45.57,45.215,45.355,1797077.9363336992
2024-03-26,45.22,45.48,45.21,45.265,1596234.9066959384
2024-03-27,45.34,45.43,44.365,45.135,10075984.632272229
2024-03-28,45.295,45.76,45.16,45.675,3511309.549945115
2024-04-01,45.785,45.865,45.42,45.85,1581506.0373216246
2024-04-02,45.73,46.15,45.32,45.555,3108396.2678375407
2024-04-03,45.655,45.81,44.59,44.6,7287170.142700328
2024-04-04,44.6,44.82,43.985,44.07,1909259.0559824368
2024-04-05,44.04,44.13,43.44,43.57,1771329.3084522502
2024-04-08,43.57,43.7,43.23,43.375,1589828.7596048298
2024-04-09,43.36,43.685,43.13,43.635,1991781.558726674
2024-04-10,43.51,43.585,42.515,42.645,3405740.944017563
2024-04-11,42.67,42.865,41.965,42.175,3109207.4643249176
2024-04-12,42.14,42.495,41.655,41.72,4164342.48079034
2024-04-15,41.73,42.025,41.385,41.615,2764817.7826564214
2024-04-16,41.54,41.69,40.765,40.775,3217455.5433589458
2024-04-17,40.875,41.15,40.505,40.53,2950375.411635565
2024-04-18,40.565,40.975,40.37,40.725,6274557.628979144
2024-04-19,40.775,41.52,40.755,41.15,3134431.3940724474
2024-04-22,41.195,41.54,40.935,41.27,2124766.190998902
2024-04-23,41.26,41.41,41.095,41.285,2205302.96377607
2024-04-24,41.245,41.48,40.965,41.25,2263605.9275521403
2024-04-25,41.01,41.59,40.865,41.385,2633142.7003293084
2024-04-26,41.395,41.59,41.22,41.36,1610672.8869374313
2024-04-29,41.345,41.435,41.11,41.235,2292819.978046103
2024-04-30,41.21,41.46,40.8,41.38,2956215.148188804
2024-05-01,41.405,41.485,41.035,41.235,2656227.2228320525
2024-05-02,41.38,41.925,41.295,41.79,2148757.409440176
2024-05-03,42.53,43.41,42.435,43.155,3362680.5708013168
2024-05-06,43.165,43.52,42.92,43.115,1945275.521405049
2024-05-07,43.23,43.47,43.125,43.165,1282150.384193194
2024-05-08,42.99,43.675,42.955,43.625,2125639.9560922063
2024-05-09,43.625,43.845,43.525,43.795,2118362.239297475
2024-05-10,43.985,44.405,43.93,44.28,2781761.8002195386
2024-05-13,44.39,44.5,43.905,44.3,1736933.040614709
2024-05-14,44.43,44.585,43.87,44.325,1448344.6761800218
2024-05-15,44.51,44.615,44.35,44.44,1163317.233809001
2024-05-16,44.44,44.795,44.38,44.675,1049827.6619099888
2024-05-17,44.735,44.76,44.355,44.425,1294624.588364435
2024-05-21,44.635,45.005,44.475,44.835,2119121.8441273323
2024-05-22,44.685,44.8,44.365,44.59,2120413.8309549945
2024-05-23,44.59,44.725,43.87,43.93,2573937.431394072
2024-05-24,44.015,44.19,43.91,43.985,927119.6487376508
2024-05-27,43.995,44.215,43.985,44.095,335774.97255762893
2024-05-28,43.96,44.155,43.645,43.855,1236712.4039517012
2024-05-29,43.65,43.7,43.12,43.26,1865981.3391877057
2024-05-30,43.3,43.695,43.28,43.465,1337403.9517014269
2024-05-31,43.485,44.12,43.385,44.095,2338363.336992316
2024-06-03,43.995,44.07,43.415,43.885,1858958.287596048
2024-06-04,43.93,44.405,43.575,44.29,1882254.6652030733
2024-06-05,44.49,45.81,44.355,45.725,3338529.088913282
2024-06-06,45.69,46.21,45.6,46.05,2617378.704720088
2024-06-07,45.84,46.1,45.445,45.455,1538081.2294182216
2024-06-10,45.555,45.69,44.92,45.08,1893082.3271130624
2024-06-11,44.885,44.97,44.535,44.715,2230679.473106476
2024-06-12,45.01,45.37,44.84,45.02,2005474.2041712403
2024-06-13,44.85,45.195,44.785,44.9,1447657.5192096597
2024-06-14,44.735,44.76,44.22,44.675,1775864.9835345773
2024-06-17,44.54,44.665,43.98,44.005,2414902.305159165
2024-06-18,44.065,44.365,43.82,43.88,1956367.72777168
2024-06-19,43.77,43.96,43.625,43.87,830905.5982436882
2024-06-20,43.97,44.02,43.51,43.81,3786402.8540065857
2024-06-21,43.72,44.33,43.71,44.22,21629653.128430296
2024-06-24,44.415,45.135,44.38,44.795,4084091.108671789
2024-06-25,44.625,44.945,44.325,44.885,3294482.985729967
2024-06-26,44.85,45.12,44.155,44.305,3736159.165751921
2024-06-27,44.33,44.47,44.17,44.3,2456567.508232712
2024-06-28,44.325,44.415,43.79,44.315,17939287.596048295
2024-07-02,44.025,44.71,43.93,44.095,4044896.816684961
2024-07-03,44.36,44.94,44.1,44.57,3471233.809001097
2024-07-04,44.71,44.8,44.53,44.595,2047644.3468715693
2024-07-05,44.63,44.69,44.015,44.06,1567077.9363336992
2024-07-08,43.955,44.18,43.65,43.7,1452757.4094401756
2024-07-09,43.625,43.775,43.23,43.675,1822967.0691547748
2024-07-10,43.71,44.81,43.565,44.76,2127171.24039517
2024-07-11,44.82,45.64,44.795,45.27,2903436.882546652
2024-07-12,45.415,45.63,45.305,45.435,1579643.2491767288
2024-07-15,45.52,46.05,45.375,45.75,1575654.2261251372
2024-07-16,46.135,46.665,45.965,46.655,2512916.5751920966
2024-07-17,46.655,47.315,46.56,46.87,2844070.252469813
2024-07-18,46.855,47.28,46.75,47.235,2359328.210757409
2024-07-19,47.135,48.265,47.125,48.205,3502388.583973655
2024-07-22,48.195,48.99,48.145,48.965,2984390.779363337
2024-07-23,48.965,48.965,48.47,48.76,1734805.7080131725
2024-07-24,48.76,49.34,48.68,48.86,1944976.9484083424
2024-07-25,48.81,49.595,48.735,49.03,3052825.466520307
2024-07-26,49.185,49.605,48.965,49.595,2083442.371020856
2024-07-29,49.645,50.055,49.44,49.585,1779720.0878155872
2024-07-30,49.645,49.69,49.35,49.615,1735684.9615806805
2024-07-31,49.735,50.37,49.57,50.09,2214030.735455544
2024-08-01,50.09,51.255,49.94,51.025,3379371.0208562016
2024-08-02,50.675,51.005,50.04,50.665,3435911.086717892
2024-08-06,49.58,50.99,49.58,50.595,3705229.418221734
2024-08-07,50.705,51.29,50.435,50.62,2746729.9670691546
2024-08-08,50.64,51.27,50.62,51.025,2139900.109769484
2024-08-09,51.195,51.195,50.58,50.81,1739035.1262349065
2024-08-12,50.91,51.465,50.91,51.1,1999901.2074643248
2024-08-13,51.295,51.435,50.91,51.435,1726975.8507135017
2024-08-14,51.44,51.485,51.1,51.17,1720939.626783754
2024-08-15,51.26,51.465,51.145,51.435,1839391.8770581773
2024-08-16,51.435,52.025,51.2,51.92,2136582.8759604828
2024-08-19,51.92,52.405,51.91,52.29,1821838.6388583973
2024-08-20,52.255,52.425,51.75,51.8,1460864.9835345773
2024-08-21,51.75,52.005,51.015,51.28,1636119.6487376508
2024-08-22,51.23,51.775,51.195,51.705,1623514.8188803513
2024-08-23,51.86,52.21,51.85,52.03,3437968.1668496155
2024-08-26,52.34,52.64,52.29,52.375,1321023.051591657
2024-08-27,52.38,52.51,52.175,52.475,1281823.2711306256
2024-08-28,52.465,52.62,52.08,52.34,1440672.8869374313
2024-08-29,52.355,52.765,52.135,52.7,1388326.0153677275
2024-08-30,52.67,53.44,52.495,53.34,1782828.7596048298
2024-09-03,53.115,53.65,52.875,53.535,1852048.2985729969
2024-09-04,53.485,53.92,53.405,53.75,1387334.7969264544
2024-09-05,54.005,54.465,53.8,54.03,1713173.4357848517
2024-09-06,54.055,54.55,53.755,54.125,1190705.8177826563
2024-09-09,54.22,54.93,54.15,54.58,2059569.7036223928
2024-09-10,54.525,54.605,52.75,53.23,3069682.7661909987
2024-09-11,53.17,53.315,52.61,53.195,1957290.889132821
2024-09-12,53.21,53.595,52.765,53.465,2065766.190998902
2024-09-13,53.69,54.135,53.46,54.065,1926717.8924259047
2024-09-16,54.125,54.39,53.87,54.305,1454668.496158068
2024-09-17,54.4,54.585,53.84,53.895,1369833.150384193
2024-09-18,53.85,54.165,53.255,53.57,1845154.7749725576
2024-09-19,53.75,53.905,51.965,52.15,3304477.4972557626
2024-09-20,52.15,53.58,51.885,53.535,18062888.035126235
2024-09-23,53.765,54.39,53.465,54.365,4392517.014270033
2024-09-24,54.61,54.63,53.715,53.995,7238469.813391876
2024-09-25,54.02,55.15,54.005,55.08,3069666.300768386
2024-09-26,55.02,55.4,54.61,55.16,3764248.079034028
2024-09-27,55.035,55.325,54.29,54.805,16714777.16794731
2024-09-30,54.905,55.955,54.865,55.765,3986476.399560922
2024-10-01,55.855,56.725,55.62,56.605,5751923.161361141
2024-10-02,57.565,57.595,55.805,56.56,2813479.0
2024-10-03,56.465,57.365,55.97,57.245,2605488.0
2024-10-04,57.27,58.375,57.035,58.29,2118955.0
2024-10-07,58.395,58.735,57.89,58.205,1839449.0
2024-10-08,58.09,58.375,57.68,58.035,1746408.0
2024-10-09,57.845,59.155,57.54,59.025,1533455.0
2024-10-10,59.26,59.27,58.835,58.965,3463304.0
2024-10-11,58.995,60.165,58.975,59.805,1679333.0
2024-10-15,60.975,61.595,60.635,61.45,2469634.0
2024-10-16,61.7,62.49,61.45,61.975,3124366.0
2024-10-17,62.005,63.005,61.985,62.46,1533022.0
2024-10-18,62.3,63.365,62.09,63.24,1473010.0
2024-10-21,63.24,63.51,62.22,62.395,1309705.0
2024-10-22,62.11,62.65,61.68,62.385,1166124.0
2024-10-23,62.595,62.595,61.435,61.84,980190.0
2024-10-24,61.72,62.415,61.555,61.965,1611512.0
2024-10-25,62.48,62.89,61.995,62.54,1255726.0
2024-10-28,62.29,62.425,61.73,61.9,1288340.0
2024-10-29,61.815,61.9,60.835,61.395,1293326.0
2024-10-30,61.34,61.625,61.05,61.5,1713203.0
2024-10-31,61.05,62.015,60.845,61.66,1564603.0
2024-11-01,61.785,62.3,61.195,61.52,1753372.0
2024-11-04,61.425,62.14,61.165,62.09,1176395.0
2024-11-05,61.945,62.68,61.815,62.51,814308.0
2024-11-06,63.25,64.165,62.815,64.135,2330858.0
2024-11-07,64.24,66.28,64.12,65.535,2388381.0
2024-11-08,65.43,65.545,64.195,64.575,1802087.0
2024-11-11,64.64,65.87,64.63,65.795,1545125.0
2024-11-12,65.9,65.935,63.945,64.195,1980506.0
2024-11-13,64.46,64.88,64.155,64.585,1595435.0
2024-11-14,65.03,65.765,64.68,65.365,1980902.0
2024-11-15,65.155,65.765,64.89,65.745,1312157.0
2024-11-18,65.7,66.88,65.415,66.585,1646605.0
2024-11-19,66.24,66.385,65.64,66.27,1513916.0
2024-11-20,66.65,66.65,64.505,65.5,2434778.0
2024-11-21,65.605,66.865,65.225,66.785,1987189.0
2024-11-22,66.725,66.955,66.27,66.32,1244932.0
2024-11-25,66.175,66.47,65.015,65.32,1583566.0
2024-11-26,65.25,65.555,64.66,65.26,1610632.0
2024-11-27,65.06,65.44,64.65,64.68,1729528.0
2024-11-28,64.725,65.225,64.5,64.66,423543.0
2024-11-29,64.32,65.3,64.25,64.995,1275405.0
2024-12-02,65.12,65.52,64.185,64.975,1268990.0
2024-12-03,65.025,65.66,64.91,65.205,1532536.0
2024-12-04,65.225,65.645,64.46,65.615,1637229.0
2024-12-05,65.45,65.93,65.355,65.405,2041744.0
2024-12-06,65.46,65.7,64.925,65.025,1118317.0
2024-12-09,65.155,65.405,63.755,63.89,1506726.0
2024-12-10,63.935,64.11,63.45,63.67,1141930.0
2024-12-11,63.93,64.175,63.375,63.775,1427616.0
2024-12-12,63.65,63.92,63.04,63.345,2027931.0
2024-12-13,63.25,63.365,62.385,62.945,2155426.0
2024-12-16,62.9,62.945,62.175,62.49,1753630.0
2024-12-17,62.355,63.225,62.175,62.745,2237236.0
2024-12-18,62.635,63.035,61.985,62.005,1977939.0
2024-12-19,62.035,62.47,61.74,62.1,1276468.0
2024-12-20,60.965,62.67,60.955,62.64,6456487.0
2024-12-23,62.73,63.215,62.195,63.195,8279469.0
2024-12-24,63.24,63.47,62.975,63.355,4593283.0
2024-12-27,62.995,63.66,62.975,63.545,2431929.0
2024-12-30,63.245,63.91,62.87,63.825,1474124.0
2024-12-31,64.035,64.585,64.01,64.575,10445834.0
2025-01-02,64.905,65.79,64.675,65.765,1940241.0
2025-01-03,66.09,66.745,65.765,66.09,2669473.0
2025-01-06,66.525,66.555,65.21,65.425,1897322.0
2025-01-07,65.705,66.47,65.425,66.1,1853911.0
2025-01-08,65.945,66.67,65.685,66.205,1577426.0
2025-01-09,66.545,66.59,65.915,66.43,659992.0
2025-01-10,66.205,66.43,64.405,64.885,2271011.0
2025-01-13,64.73,64.8,63.555,63.765,2927454.0
2025-01-14,63.71,64.55,63.285,64.145,1971049.0
2025-01-15,64.905,65.375,64.57,64.74,1500612.0
2025-01-16,64.48,64.885,63.785,64.045,2451039.0
2025-01-17,64.01,66.17,63.92,66.09,2902016.0
2025-01-20,66.04,67.245,65.765,66.69,1156804.0
2025-01-21,66.295,67.525,65.55,65.62,2533350.0
2025-01-22,65.655,65.955,65.08,65.445,1552982.0
2025-01-23,65.775,65.975,65.135,65.28,1550509.0
2025-01-24,65.06,66.04,64.855,65.79,1863523.0
2025-01-27,65.31,65.445,63.235,63.325,2837563.0
2025-01-28,63.505,63.66,62.32,62.92,2666627.0
2025-01-29,62.84,63.545,62.725,63.11,1264421.0
2025-01-30,63.5,63.69,63.13,63.14,2466417.0
2025-01-31,63.22,64.155,62.965,63.13,1840353.0
2025-02-03,61.77,63.91,61.53,63.595,2572962.0
2025-02-04,63.71,64.705,63.625,64.46,2038520.0
2025-02-05,64.44,65.125,64.25,64.97,1308648.0
2025-02-06,65.155,65.29,64.415,64.855,1730303.0
2025-02-07,64.595,64.83,63.805,64.54,1671591.0
2025-02-10,64.82,65.495,64.575,65.105,1230412.0
2025-02-11,64.845,65.225,64.325,65.1,1065137.0
2025-02-12,64.625,65.07,63.915,64.47,1765328.0
2025-02-13,64.76,65.155,64.385,64.78,1442343.0
2025-02-14,64.065,64.385,62.15,62.795,3938357.0
2025-02-18,63.285,63.92,62.195,63.4,2383515.0
2025-02-19,63.43,63.71,62.63,62.91,1099196.0
2025-02-20,62.85,62.86,61.955,62.16,1673356.0
2025-02-21,62.34,62.445,61.25,61.675,1612657.0
2025-02-24,61.76,62.205,60.845,60.915,1743930.0
2025-02-25,61.25,61.475,60.295,61.09,2084642.0
2025-02-26,61.24,62.03,60.865,61.395,2199724.0
2025-02-27,61.27,62.15,61.08,61.725,1680326.0
2025-02-28,61.705,62.435,61.475,62.42,2128697.0
2025-03-03,62.565,63.335,62.235,62.67,1933634.0
2025-03-04,62.03,63.17,61.995,62.85,2969323.0
2025-03-05,62.805,64.305,62.63,64.055,2628463.0
2025-03-06,63.625,63.72,62.205,62.755,2444602.0
2025-03-07,62.775,64.055,62.66,63.555,2041550.0
2025-03-10,62.83,64.365,62.815,64.345,2814867.0
2025-03-11,64.02,65.05,63.9,64.385,2666251.0
2025-03-12,64.8,64.915,64.0,64.595,1549430.0
2025-03-13,64.49,65.0,64.125,64.875,1478739.0
2025-03-14,65.05,65.705,64.625,65.27,1727514.0
2025-03-17,65.3,65.925,65.215,65.745,1730065.0
2025-03-18,65.85,66.235,64.84,65.775,2535953.0
2025-03-19,65.985,66.89,65.775,66.71,1316279.0
2025-03-20,66.995,68.065,66.6,67.885,1878625.0
2025-03-21,67.825,68.01,66.91,66.995,3491748.0
2025-03-24,67.325,68.385,66.95,68.02,12802421.0
2025-03-25,68.155,68.415,66.97,67.275,2524934.0
2025-03-26,67.285,67.635,66.63,66.7,2758806.0
2025-03-27,66.44,67.255,66.37,66.62,3994675.0
2025-03-28,66.625,66.88,65.805,66.34,1954908.0
2025-03-31,66.095,67.59,65.695,66.33,11592122.0
2025-04-01,66.175,66.86,65.09,66.86,2743968.0
2025-04-02,67.14,68.245,66.45,68.245,3741239.0
2025-04-03,66.505,68.645,66.185,67.015,6390375.0
2025-04-04,65.94,66.115,62.81,63.85,4640045.0
2025-04-07,61.89,63.87,60.67,63.57,3672642.0
2025-04-08,65.015,65.015,61.255,61.98,3766368.0
2025-04-09,60.985,64.475,60.73,63.58,4265917.0
2025-04-10,62.925,63.38,61.025,62.0,2620705.0
2025-04-11,62.035,65.025,61.92,64.27,3198448.0
2025-04-14,65.1,65.345,64.055,64.995,1554944.0
2025-04-15,65.365,66.34,65.055,66.205,1405413.0
2025-04-16,66.105,66.605,65.64,66.185,1611661.0
2025-04-17,66.605,67.385,66.195,66.82,1509475.0
2025-04-21,66.47,66.685,64.85,65.465,1146563.0
2025-04-22,65.98,66.95,65.66,66.155,2146187.0
2025-04-23,66.79,66.86,65.315,66.285,1403448.0
2025-04-24,65.93,67.17,65.89,66.935,1425201.0
2025-04-25,66.625,67.27,65.17,67.21,2366661.0
2025-04-28,67.005,67.96,66.625,67.735,1153317.0
2025-04-29,67.53,68.165,67.345,67.835,1431173.0
2025-04-30,67.725,67.98,66.925,67.98,2517179.0
2025-05-01,67.345,69.025,67.055,67.63,1757321.0
2025-05-02,68.49,68.705,67.17,68.655,1596850.0
2025-05-05,68.38,68.725,67.465,68.615,1071814.0
2025-05-06,68.47,68.84,67.755,67.94,1337222.0
2025-05-07,68.11,69.055,67.855,68.94,1401471.0
2025-05-08,68.655,69.18,66.46,66.665,2270548.0
2025-05-09,67.105,67.345,66.665,67.19,1162058.0
2025-05-12,67.835,67.835,65.55,65.715,1873939.0
2025-05-13,65.795,66.155,65.285,66.04,1659455.0
2025-05-14,66.155,66.86,65.865,66.76,1072339.0
2025-05-15,66.625,68.14,66.625,68.01,1375390.0
2025-05-16,68.03,68.37,67.775,68.01,933556.0
2025-05-20,67.785,68.205,66.78,67.98,1202338.0
2025-05-21,67.99,68.06,66.545,67.425,1599519.0
2025-05-22,67.355,67.425,66.79,67.065,951224.0
2025-05-23,66.81,67.65,66.76,67.57,814236.0
2025-05-26,67.92,68.05,67.485,67.67,285760.0
2025-05-27,67.57,68.225,67.465,67.55,1294988.0
2025-05-28,67.62,67.64,67.24,67.395,1398066.0
2025-05-29,67.54,67.59,66.88,67.15,1652846.0
2025-05-30,66.945,67.915,66.945,67.875,1994634.0
2025-06-02,67.875,68.83,67.55,68.74,1468176.0
2025-06-03,68.635,68.985,68.37,68.675,1131149.0
2025-06-04,68.665,69.415,68.295,68.585,1697853.0
2025-06-05,68.605,68.84,68.35,68.52,765468.0
2025-06-06,68.75,68.81,67.72,67.815,1546803.0
2025-06-09,67.795,67.815,65.95,66.04,1966405.0
2025-06-10,66.185,66.71,65.58,66.185,1959310.0
2025-06-11,66.37,66.405,65.49,66.095,1538831.0
2025-06-12,66.105,66.72,66.0,66.44,847284.0
2025-06-13,66.4,66.575,65.425,65.735,2127288.0
2025-06-16,65.725,65.98,65.0,65.19,2142121.0
2025-06-17,65.325,65.435,64.255,64.34,2466895.0
2025-06-18,64.42,64.42,63.245,63.85,3055939.0
2025-06-19,63.61,63.93,63.44,63.44,593108.0
2025-06-20,63.57,63.835,63.52,63.6,3811263.0
2025-06-23,63.745,64.75,63.12,63.275,6554015.0
2025-06-24,62.77,63.51,62.605,63.245,5017992.0
2025-06-25,63.18,63.23,62.455,62.975,2315188.0
2025-06-26,62.965,64.105,62.955,63.845,4353441.0
2025-06-27,65.425,66.77,65.04,65.395,4974140.0
2025-06-30,65.345,66.145,64.81,65.72,5088514.0
2025-07-02,65.68,65.69,63.23,64.445,6684985.0
2025-07-03,64.365,65.14,64.305,64.81,2884982.0
2025-07-04,64.95,65.02,64.525,64.685,4912115.0
2025-07-07,64.505,64.75,63.85,64.01,3043980.0
2025-07-08,63.96,64.335,63.425,63.92,1764430.0
2025-07-09,63.815,63.92,63.0,63.04,2106513.0
2025-07-10,63.03,63.91,62.615,63.87,2617090.0
2025-07-11,64.09,64.2,63.575,64.04,1607800.0
2025-07-14,64.1,65.63,63.775,65.555,2071183.0
2025-07-15,65.465,66.2,65.03,65.93,1762835.0
2025-07-16,65.89,66.225,65.235,65.485,1687388.0
2025-07-17,65.185,65.545,64.625,64.84,1658210.0
2025-07-18,64.96,65.345,64.665,64.77,1761230.0
2025-07-21,64.92,65.0,63.96,64.13,1989201.0
2025-07-22,64.05,64.585,64.03,64.495,1106054.0
2025-07-23,64.305,64.86,64.25,64.665,1139002.0
2025-07-24,64.555,64.99,64.1,64.16,1458868.0
2025-07-25,64.22,64.555,63.91,64.0,1298686.0
2025-07-28,63.97,63.99,63.475,63.605,1167830.0
2025-07-29,63.31,64.13,63.29,64.0,1820829.0
2025-07-30,63.96,64.415,63.86,64.275,1326393.0
2025-07-31,64.26,65.93,64.17,65.405,3034409.0
2025-08-01,65.275,66.125,64.99,66.0,1810903.0
2025-08-05,67.195,67.46,66.0,66.65,2000765.0
2025-08-06,66.875,67.72,65.91,67.64,2108015.0
2025-08-07,67.44,67.785,67.165,67.56,1291183.0
2025-08-08,67.67,67.835,67.045,67.195,920235.0
2025-08-11,67.215,68.425,67.125,68.105,1204862.0
2025-08-12,68.085,68.51,67.53,68.26,1709046.0
2025-08-13,68.53,69.695,68.31,69.44,2505683.0
2025-08-14,69.47,70.19,69.29,69.96,1874600.0
2025-08-15,69.725,70.0,69.38,69.755,1264906.0
2025-08-18,69.475,69.685,68.745,68.875,999690.0
2025-08-19,69.06,70.23,68.805,70.12,1326982.0
2025-08-20,70.16,71.43,70.12,71.13,2318481.0
2025-08-21,70.375,71.13,70.32,70.8,1815808.0
2025-08-22,70.88,71.245,69.845,69.99,1402669.0
2025-08-25,69.825,69.96,69.38,69.595,901845.0
2025-08-26,69.36,69.765,68.915,69.695,1391649.0
2025-08-27,69.515,70.165,69.475,69.895,1223892.0
2025-08-28,69.615,70.415,69.38,70.22,844229.0
2025-08-29,70.375,70.96,70.1,70.705,978867.0
2025-09-02,70.695,70.98,70.08,70.465,996828.0
2025-09-03,70.28,71.225,70.05,71.06,1277788.0
2025-09-04,71.17,71.525,70.12,70.26,1278725.0
2025-09-05,70.435,71.07,69.885,71.01,1040330.0
2025-09-08,70.695,71.14,70.21,70.83,902541.0
2025-09-09,70.705,71.345,70.535,70.97,1152415.0
2025-09-10,71.15,71.7,70.88,71.2,1368497.0
2025-09-11,71.11,71.35,70.82,71.235,1105922.0
2025-09-12,71.14,71.86,71.0,71.625,972576.0
2025-09-15,71.405,71.72,70.89,71.16,1297167.0
2025-09-16,71.06,71.315,70.625,70.82,1211778.0
2025-09-17,70.93,71.485,70.78,71.325,1446045.0
2025-09-18,71.235,71.95,71.15,71.82,1136705.0
2025-09-19,74.145,74.145,71.29,71.63,3555341.0
2025-09-22,71.65,72.865,71.405,72.295,1803218.0
2025-09-23,72.375,73.12,71.85,72.935,2481591.0
2025-09-24,72.77,73.95,72.61,73.58,3367558.0
2025-09-25,73.58,74.32,73.43,74.015,1496004.0
2025-09-26,74.09,74.65,73.485,73.58,1878051.0
2025-09-29,73.57,74.45,73.42,74.38,2332643.0
2025-09-30,74.41,75.72,74.05,75.67,1575852.0
2025-10-01,75.31,76.45,75.06,75.12,3663460.0
2025-10-02,75.13,76.14,75.0,75.75,1991359.0
2025-10-03,75.56,77.23,75.38,76.89,1719325.0
2025-10-06,77.25,77.26,75.88,75.96,1037972.0
2025-10-07,76.2,76.7,75.79,76.29,1413737.0
2025-10-08,76.4,76.45,75.27,75.67,1202570.0
2025-10-09,75.46,75.67,73.79,73.9,1512154.0
2025-10-10,74.27,74.91,73.77,73.93,1600655.0
2025-10-14,73.83,74.14,72.74,73.1,1850825.0
2025-10-15,73.11,73.87,72.67,72.68,1718563.0
2025-10-16,72.51,72.7,72.0,72.33,1198921.0
2025-10-17,72.33,72.52,71.79,72.1,1316911.0
2025-10-20,72.17,72.75,72.03,72.33,1248374.0
2025-10-21,72.27,72.33,71.69,72.01,1191583.0
2025-10-22,72.09,72.695,71.81,72.5,2377229.0
2025-10-23,72.6,72.77,71.175,71.32,1316718.0
2025-10-24,71.51,71.92,69.79,70.55,1537880.0
2025-10-27,70.31,70.89,70.02,70.68,1171102.0
2025-10-28,70.83,71.13,70.37,70.86,928534.0
2025-10-29,70.87,71.16,70.06,70.26,1394622.0
2025-10-30,70.3,71.155,70.27,70.62,1586486.0
2025-10-31,70.7,71.01,70.28,70.38,1375550.0
2025-11-03,70.44,71.07,70.09,70.38,2170289.0
2025-11-04,69.92,70.28,69.405,70.16,1352532.0
2025-11-05,70.33,71.17,70.08,71.1,2527413.0
2025-11-06,70.25,71.38,70.14,71.27,3536249.0
2025-11-07,72.63,73.305,71.26,73.26,3062346.0
2025-11-10,73.2,75.215,72.93,74.77,2689927.0
2025-11-11,74.82,75.33,74.54,74.97,1813137.0
2025-11-12,75.07,76.88,74.85,76.72,2118894.0
2025-11-13,76.9,77.17,75.75,76.37,2742686.0
2025-11-14,76.04,77.56,75.82,77.45,2534144.0
2025-11-17,77.64,77.74,76.57,76.61,1713119.0
2025-11-18,76.2,76.79,75.45,75.71,1778312.0
2025-11-19,75.74,76.91,75.58,76.83,1244761.0
2025-11-20,77.0,77.405,76.02,76.5,1198032.0
2025-11-21,76.89,76.89,75.8,75.98,1991891.0
2025-11-24,75.89,76.15,75.1,75.89,1916425.0
2025-11-25,76.26,76.26,75.38,75.7,1677676.0
2025-11-26,75.91,76.1,75.42,75.8,1098924.0