Date,Open,High,Low,Close,Volume
1992-08-13,0.5924,0.5924,0.5924,0.5924,335667
1992-08-18,0.5924,0.5924,0.5924,0.5924,0
1992-08-20,0.5841,0.5841,0.5841,0.5841,346440
1992-08-25,0.5841,0.5841,0.5841,0.5841,0
1992-08-27,0.5841,0.5841,0.5841,0.5841,385465
1992-09-01,0.5183,0.5183,0.5183,0.5183,100210
1992-09-03,0.51,0.51,0.51,0.51,336391
1992-09-08,0.5018,0.5018,0.5018,0.5018,382815
1992-09-10,0.51,0.51,0.51,0.51,219680
1992-09-15,0.5511,0.5511,0.5511,0.5511,85135
1992-09-17,0.5511,0.5511,0.5511,0.5511,129926
1992-09-22,0.5595,0.5595,0.5595,0.5595,106836
1992-09-24,0.5511,0.5511,0.5511,0.5511,121220
1992-09-29,0.5595,0.5595,0.5595,0.5595,170246
1992-10-01,0.5924,0.5924,0.5924,0.5924,95201
1992-10-06,0.5924,0.5924,0.5924,0.5924,119848
1992-10-08,0.5924,0.5924,0.5924,0.5924,53394
1992-10-13,0.6087,0.6087,0.6087,0.6087,184629
1992-10-15,0.5924,0.5924,0.5924,0.5924,49895
1992-10-20,0.5924,0.5924,0.5924,0.5924,108300
1992-10-22,0.5924,0.5924,0.5924,0.5924,87378
1992-10-27,0.5924,0.5924,0.5924,0.5924,65449
1992-10-29,0.5924,0.5924,0.5924,0.5924,37312
1992-11-03,0.5924,0.5924,0.5924,0.5924,131921
1992-11-05,0.5759,0.5759,0.5759,0.5759,18951
1992-11-10,0.5183,0.5183,0.5183,0.5183,17680
1992-11-12,0.5183,0.5183,0.5183,0.5183,22342
1992-11-17,0.5511,0.5511,0.5511,0.5511,67548
1992-11-19,0.5511,0.5511,0.5511,0.5511,36083
1992-11-24,0.5183,0.5183,0.5183,0.5183,51348
1992-11-26,0.5183,0.5183,0.5183,0.5183,23001
1992-12-01,0.5511,0.5511,0.5511,0.5511,60020
1992-12-03,0.5511,0.5511,0.5511,0.5511,72718
1992-12-08,0.51,0.51,0.51,0.51,74082
1992-12-10,0.5511,0.5511,0.5511,0.5511,30829
1992-12-15,0.5429,0.5429,0.5429,0.5429,38911
1992-12-17,0.5511,0.5511,0.5511,0.5511,49868
1992-12-22,0.5759,0.5759,0.5759,0.5759,147054
1992-12-29,0.6251,0.6251,0.6251,0.6251,208402
1993-01-04,0.5759,0.5759,0.5759,0.5759,22902
1993-01-05,0.5841,0.5841,0.5841,0.5841,41104
1993-01-07,0.6087,0.6087,0.6087,0.6087,13681
1993-01-11,0.5924,0.5924,0.5924,0.5924,17423
1993-01-12,0.5924,0.5924,0.5924,0.5924,19807
1993-01-14,0.5595,0.5595,0.5595,0.5595,21494
1993-01-18,0.5841,0.5841,0.5841,0.5841,21156
1993-01-19,0.5595,0.5595,0.5595,0.5595,14448
1993-01-21,0.5595,0.5595,0.5595,0.5595,38972
1993-01-25,0.5759,0.5759,0.5759,0.5759,42378
1993-01-26,0.5595,0.5595,0.5595,0.5595,9988
1993-01-28,0.5511,0.5511,0.5511,0.5511,14510
1993-02-01,0.5595,0.5595,0.5595,0.5595,18371
1993-02-02,0.5595,0.5595,0.5595,0.5595,21846
1993-02-04,0.5511,0.5511,0.5511,0.5511,27563
1993-02-08,0.5759,0.5759,0.5759,0.5759,10526
1993-02-09,0.5511,0.5511,0.5511,0.5511,4987
1993-02-11,0.5429,0.5429,0.5429,0.5429,26738
1993-02-15,0.5429,0.5429,0.5429,0.5429,14289
1993-02-16,0.5429,0.5429,0.5429,0.5429,14105
1993-02-18,0.5429,0.5429,0.5429,0.5429,32178
1993-02-22,0.5348,0.5348,0.5348,0.5348,15569
1993-02-23,0.5348,0.5348,0.5348,0.5348,15569
1993-02-25,0.5429,0.5429,0.5429,0.5429,8388
1993-03-01,0.5511,0.5511,0.5511,0.5511,51501
1993-03-02,0.5511,0.5511,0.5511,0.5511,44337
1993-03-04,0.5595,0.5595,0.5595,0.5595,18549
1993-03-08,0.5841,0.5841,0.5841,0.5841,53106
1993-03-09,0.5841,0.5841,0.5841,0.5841,26683
1993-03-11,0.5924,0.5924,0.5924,0.5924,108464
1993-03-15,0.6251,0.6251,0.6251,0.6251,157441
1993-03-16,0.6828,0.6828,0.6828,0.6828,187388
1993-03-18,0.6992,0.6992,0.6992,0.6992,107082
1993-03-22,0.6581,0.6581,0.6581,0.6581,92404
1993-03-23,0.6498,0.6498,0.6498,0.6498,72276
1993-03-25,0.6581,0.6581,0.6581,0.6581,175136
1993-03-29,0.6581,0.6581,0.6581,0.6581,16472
1993-03-30,0.6581,0.6581,0.6581,0.6581,47525
1993-04-01,0.6663,0.6663,0.6663,0.6663,26154
1993-04-05,0.6581,0.6581,0.6581,0.6581,36415
1993-04-06,0.6498,0.6498,0.6498,0.6498,49345
1993-04-08,0.6581,0.6581,0.6581,0.6581,265654
1993-04-13,0.6828,0.6828,0.6828,0.6828,296482
1993-04-15,0.6828,0.6828,0.6828,0.6828,233112
1993-04-19,0.6828,0.6828,0.6828,0.6828,242006
1993-04-20,0.7403,0.7403,0.7403,0.7403,351519
1993-04-22,0.8144,0.8144,0.8144,0.8144,836670
1993-04-26,0.8884,0.8884,0.8884,0.8884,1193843
1993-04-27,0.8063,0.8063,0.8063,0.8063,306808
1993-04-29,0.7322,0.7322,0.7322,0.7322,600381
1993-05-04,0.7979,0.7979,0.7979,0.7979,234232
1993-05-06,0.765,0.765,0.765,0.765,480167
1993-05-10,0.8391,0.8391,0.8391,0.8391,0
1993-05-11,0.9213,0.9213,0.9213,0.9213,632461
1993-05-13,1.0118,1.0118,1.0118,1.0118,1105176
1993-05-17,0.9296,0.9296,0.9296,0.9296,876496
1993-05-18,0.9543,0.9543,0.9543,0.9543,724680
1993-05-20,1.0447,1.0447,1.0447,1.0447,1465617
1993-05-24,0.9789,0.9789,0.9789,0.9789,908539
1993-05-25,1.0694,1.0694,1.0694,1.0694,971144
1993-05-27,1.1681,1.1681,1.1681,1.1681,1322750
1993-05-31,1.0694,1.0694,1.0694,1.0694,1152025
1993-06-01,0.9872,0.9872,0.9872,0.9872,727948
1993-06-03,0.9213,0.9213,0.9213,0.9213,861976
1993-06-07,0.8309,0.8309,0.8309,0.8309,773697
1993-06-08,0.7486,0.7486,0.7486,0.7486,533191
1993-06-09,0.8309,0.8309,0.8309,0.8309,305491
1993-06-14,0.9131,0.9131,0.9131,0.9131,402399
1993-06-15,0.9954,0.9954,0.9954,0.9954,567778
1993-06-17,0.9954,0.9954,0.9954,0.9954,965208
1993-06-21,0.9049,0.9049,0.9049,0.9049,0
1993-06-22,0.8473,0.8473,0.8473,0.8473,400732
1993-06-24,0.9296,0.9296,0.9296,0.9296,534851
1993-06-28,0.8391,0.8391,0.8391,0.8391,427072
1993-06-29,0.8802,0.8802,0.8802,0.8802,573475
1993-07-01,0.9543,0.9543,0.9543,0.9543,1208846
1993-07-05,1.0118,1.0118,1.0118,1.0118,1040633
1993-07-06,0.9872,0.9872,0.9872,0.9872,658654
1993-07-08,0.9543,0.9543,0.9543,0.9543,826209
1993-07-12,1.0118,1.0118,1.0118,1.0118,467496
1993-07-13,1.0447,1.0447,1.0447,1.0447,535557
1993-07-15,1.0364,1.0364,1.0364,1.0364,534715
1993-07-19,1.1434,1.1434,1.1434,1.1434,1621883
1993-07-20,1.201,1.201,1.201,1.201,1047212
1993-07-22,1.1846,1.1846,1.1846,1.1846,579132
1993-07-26,1.201,1.201,1.201,1.201,512997
1993-07-27,1.1681,1.1681,1.1681,1.1681,192371
1993-07-29,1.1434,1.1434,1.1434,1.1434,336499
1993-08-02,1.2422,1.2422,1.2422,1.2422,1057666
1993-08-03,1.3244,1.3244,1.3244,1.3244,1014456
1993-08-05,1.456,1.456,1.456,1.456,3271885
1993-08-09,1.5876,1.5876,1.5876,1.5876,2563492
1993-08-10,1.7522,1.7522,1.7522,1.7522,543549
1993-08-12,1.9085,1.9085,1.9085,1.9085,3793788
1993-08-16,2.0977,2.0977,2.0977,2.0977,1739289
1993-08-17,2.3034,2.3034,2.3034,2.3034,1768387
1993-08-19,2.5173,2.5173,2.5173,2.5173,1209641
1993-08-23,2.7557,2.7557,2.7557,2.7557,0
1993-08-24,3.0354,3.0354,3.0354,3.0354,0
1993-08-26,3.3316,3.3316,3.3316,3.3316,1719854
1993-08-30,3.6524,3.6524,3.6524,3.6524,3952025
1993-08-31,3.3069,3.3069,3.3069,3.3069,1742086
1993-09-02,3.636,3.636,3.636,3.636,1878223
1993-09-06,3.9897,3.9897,3.9897,3.9897,1592583
1993-09-07,4.327,4.327,4.327,4.327,2379401
1993-09-09,3.8992,3.8992,3.8992,3.8992,2312999
1993-09-13,3.5126,3.5126,3.5126,3.5126,1905404
1993-09-14,3.5126,3.5126,3.5126,3.5126,1015196
1993-09-16,3.5126,3.5126,3.5126,3.5126,1300871
1993-09-20,3.2246,3.2246,3.2246,3.2246,1301637
1993-09-21,2.9038,2.9038,2.9038,2.9038,413514
1993-09-23,2.6324,2.6324,2.6324,2.6324,0
1993-09-27,2.3691,2.3691,2.3691,2.3691,0
1993-09-28,2.1471,2.1471,2.1471,2.1471,1885074
1993-09-30,2.3526,2.3526,2.3526,2.3526,0
1993-10-04,2.5749,2.5749,2.5749,2.5749,1514571
1993-10-05,2.8298,2.8298,2.8298,2.8298,1515285
1993-10-07,3.1013,3.1013,3.1013,3.1013,2137747
1993-10-11,2.945,2.945,2.945,2.945,1250142
1993-10-12,3.233,3.233,3.233,3.233,1105632
1993-10-14,3.455,3.455,3.455,3.455,1903663
1993-10-18,3.3069,3.3069,3.3069,3.3069,1022898
1993-10-19,3.4056,3.4056,3.4056,3.4056,1033920
1993-10-21,3.126,3.126,3.126,3.126,1132174
1993-10-26,3.3069,3.3069,3.3069,3.3069,2006464
1993-10-28,3.2905,3.2905,3.2905,3.2905,622854
1993-11-02,3.2905,3.2905,3.2905,3.2905,710199
1993-11-04,3.2905,3.2905,3.2905,3.2905,1162291
1993-11-08,3.3069,3.3069,3.3069,3.3069,2010510
1993-11-09,3.3069,3.3069,3.3069,3.3069,1646901
1993-11-10,3.4056,3.4056,3.4056,3.4056,848078
1993-11-15,3.6771,3.6771,3.6771,3.6771,2588353
1993-11-16,3.8581,3.8581,3.8581,3.8581,1928115
1993-11-18,3.4714,3.4714,3.4714,3.4714,625503
1993-11-22,3.1506,3.1506,3.1506,3.1506,2435782
1993-11-23,3.2246,3.2246,3.2246,3.2246,781444
1993-11-25,3.3069,3.3069,3.3069,3.3069,1520936
1993-11-29,3.0354,3.0354,3.0354,3.0354,643228
1993-11-30,3.1013,3.1013,3.1013,3.1013,805629
1993-12-02,3.1013,3.1013,3.1013,3.1013,836609
1993-12-06,3.1013,3.1013,3.1013,3.1013,851255
1993-12-07,3.0849,3.0849,3.0849,3.0849,801549
1993-12-09,3.0354,3.0354,3.0354,3.0354,865959
1993-12-13,3.126,3.126,3.126,3.126,1095405
1993-12-14,3.0354,3.0354,3.0354,3.0354,389045
1993-12-16,2.8545,2.8545,2.8545,2.8545,694570
1993-12-20,2.945,2.945,2.945,2.945,1328359
1993-12-21,3.126,3.126,3.126,3.126,803910
1993-12-23,3.126,3.126,3.126,3.126,1304879
1993-12-27,3.2246,3.2246,3.2246,3.2246,1125145
1993-12-28,2.9038,2.9038,2.9038,2.9038,470701
1993-12-30,2.7557,2.7557,2.7557,2.7557,1015675
1994-01-03,3.0354,3.0354,3.0354,3.0354,1222990
1994-01-04,3.2,3.2,3.2,3.2,1931362
1994-01-06,3.3481,3.3481,3.3481,3.3481,2687553
1994-01-10,3.2,3.2,3.2,3.2,1391813
1994-01-11,2.9778,2.9778,2.9778,2.9778,951961
1994-01-13,3.126,3.126,3.126,3.126,2093943
1994-01-17,3.3069,3.3069,3.3069,3.3069,3369030
1994-01-18,3.4056,3.4056,3.4056,3.4056,1885758
1994-01-20,3.7264,3.7264,3.7264,3.7264,3432237
1994-01-24,4.0966,4.0966,4.0966,4.0966,0
1994-01-25,4.5079,4.5079,4.5079,4.5079,0
1994-01-27,4.944,4.944,4.944,4.944,1192151
1994-01-31,5.4293,5.4293,5.4293,5.4293,5731276
1994-02-01,4.8864,4.8864,4.8864,4.8864,0
1994-02-03,4.4092,4.4092,4.4092,4.4092,1358801
1994-02-07,4.8535,4.8535,4.8535,4.8535,1885443
1994-02-08,4.9604,4.9604,4.9604,4.9604,1369976
1994-02-10,5.4622,5.4622,5.4622,5.4622,4265860
1994-02-14,5.9887,5.9887,5.9887,5.9887,1938977
1994-02-15,6.581,6.581,6.581,6.581,2293508
1994-02-17,5.9311,5.9311,5.9311,5.9311,3419126
1994-02-21,5.3552,5.3552,5.3552,5.3552,2575335
1994-02-22,4.944,4.944,4.944,4.944,1411450
1994-02-24,5.4293,5.4293,5.4293,5.4293,2949110
1994-02-28,5.3059,5.3059,5.3059,5.3059,789901
1994-03-01,5.1084,5.1084,5.1084,5.1084,615177
1994-03-03,4.8781,4.8781,4.8781,4.8781,1117400
1994-03-07,4.5985,4.5985,4.5985,4.5985,1124895
1994-03-08,4.5985,4.5985,4.5985,4.5985,806075
1994-03-10,5.0344,5.0344,5.0344,5.0344,1829665
1994-03-14,4.7548,4.7548,4.7548,4.7548,738108
1994-03-15,4.7548,4.7548,4.7548,4.7548,632211
1994-03-17,4.7548,4.7548,4.7548,4.7548,1126745
1994-03-21,4.3024,4.3024,4.3024,4.3024,678381
1994-03-22,3.8992,3.8992,3.8992,3.8992,544033
1994-03-24,4.2776,4.2776,4.2776,4.2776,0
1994-03-28,4.6889,4.6889,4.6889,4.6889,1690890
1994-03-29,4.2284,4.2284,4.2284,4.2284,0
1994-03-31,3.8088,3.8088,3.8088,3.8088,388556
1994-04-05,3.4385,3.4385,3.4385,3.4385,1133670
1994-04-07,3.4385,3.4385,3.4385,3.4385,791121
1994-04-08,3.4385,3.4385,3.4385,3.4385,747905
1994-04-11,3.1013,3.1013,3.1013,3.1013,0
1994-04-12,2.8134,2.8134,2.8134,2.8134,0
1994-04-14,2.2047,2.2047,2.2047,2.2047,477071
1994-04-18,2.0237,2.0237,2.0237,2.0237,1930823
1994-04-19,2.2786,2.2786,2.2786,2.2786,1868045
1994-04-21,2.7229,2.7229,2.7229,2.7229,2232959
1994-04-25,3.126,3.126,3.126,3.126,4047676
1994-04-26,2.8134,2.8134,2.8134,2.8134,0
1994-04-28,2.5337,2.5337,2.5337,2.5337,0
1994-05-05,2.3855,2.3855,2.3855,2.3855,896984
1994-05-06,2.6324,2.6324,2.6324,2.6324,1593862
1994-05-09,2.3691,2.3691,2.3691,2.3691,1336377
1994-05-10,2.4267,2.4267,2.4267,2.4267,432049
1994-05-12,2.4267,2.4267,2.4267,2.4267,661978
1994-05-16,2.6653,2.6653,2.6653,2.6653,1778807
1994-05-17,2.5749,2.5749,2.5749,2.5749,838020
1994-05-19,2.6488,2.6488,2.6488,2.6488,1192280
1994-05-23,2.7229,2.7229,2.7229,2.7229,874597
1994-05-24,2.7557,2.7557,2.7557,2.7557,1850421
1994-05-26,2.5995,2.5995,2.5995,2.5995,1109869
1994-05-30,2.6653,2.6653,2.6653,2.6653,1608342
1994-05-31,2.5749,2.5749,2.5749,2.5749,1191666
1994-06-01,2.3199,2.3199,2.3199,2.3199,1377891
1994-06-06,2.3281,2.3281,2.3281,2.3281,934085
1994-06-07,2.1141,2.1141,2.1141,2.1141,981245
1994-06-09,2.0401,2.0401,2.0401,2.0401,1245676
1994-06-13,1.8344,1.8344,1.8344,1.8344,0
1994-06-14,1.6535,1.6535,1.6535,1.6535,478573
1994-06-16,1.8179,1.8179,1.8179,1.8179,2444425
1994-06-20,1.6288,1.6288,1.6288,1.6288,1347850
1994-06-21,1.489,1.489,1.489,1.489,1094425
1994-06-23,1.3491,1.3491,1.3491,1.3491,1850442
1994-06-27,1.4725,1.4725,1.4725,1.4725,1944652
1994-06-28,1.5302,1.5302,1.5302,1.5302,989927
1994-06-30,1.456,1.456,1.456,1.456,960171
1994-07-04,1.5794,1.5794,1.5794,1.5794,1365678
1994-07-05,1.711,1.711,1.711,1.711,785532
1994-07-06,1.8016,1.8016,1.8016,1.8016,625382
1994-07-07,1.8344,1.8344,1.8344,1.8344,1239842
1994-07-11,1.9332,1.9332,1.9332,1.9332,1201427
1994-07-12,2.1141,2.1141,2.1141,2.1141,1366543
1994-07-13,2.3199,2.3199,2.3199,2.3199,1376292
1994-07-14,2.1718,2.1718,2.1718,2.1718,968771
1994-07-18,2.3691,2.3691,2.3691,2.3691,1180260
1994-07-19,2.5995,2.5995,2.5995,2.5995,2787759
1994-07-20,2.3281,2.3281,2.3281,2.3281,2159704
1994-07-21,2.5173,2.5173,2.5173,2.5173,1957431
1994-07-25,2.2786,2.2786,2.2786,2.2786,619487
1994-07-26,2.2047,2.2047,2.2047,2.2047,1376197
1994-07-27,2.2047,2.2047,2.2047,2.2047,867031
1994-07-28,2.2786,2.2786,2.2786,2.2786,1175139
1994-08-01,2.2047,2.2047,2.2047,2.2047,605114
1994-08-02,2.2047,2.2047,2.2047,2.2047,637482
1994-08-03,2.3199,2.3199,2.3199,2.3199,1007987
1994-08-04,2.5337,2.5337,2.5337,2.5337,1868323
1994-08-08,2.4597,2.4597,2.4597,2.4597,1165858
1994-08-09,2.3855,2.3855,2.3855,2.3855,1075815
1994-08-10,2.3199,2.3199,2.3199,2.3199,796277
1994-08-11,2.3281,2.3281,2.3281,2.3281,588745
1994-08-16,2.3281,2.3281,2.3281,2.3281,650880
1994-08-17,2.2786,2.2786,2.2786,2.2786,817696
1994-08-18,2.2786,2.2786,2.2786,2.2786,980418
1994-08-22,2.2786,2.2786,2.2786,2.2786,1720201
1994-08-23,2.1799,2.1799,2.1799,2.1799,854432
1994-08-24,2.0566,2.0566,2.0566,2.0566,708981
1994-08-25,1.999,1.999,1.999,1.999,959496
1994-08-29,2.0237,2.0237,2.0237,2.0237,1137271
1994-08-30,2.1141,2.1141,2.1141,2.1141,530638
1994-08-31,1.999,1.999,1.999,1.999,324108
1994-09-01,1.9003,1.9003,1.9003,1.9003,444975
1994-09-05,1.9332,1.9332,1.9332,1.9332,706636
1994-09-06,1.9003,1.9003,1.9003,1.9003,980238
1994-09-07,1.7522,1.7522,1.7522,1.7522,1464008
1994-09-08,1.8591,1.8591,1.8591,1.8591,471425
1994-09-12,1.9003,1.9003,1.9003,1.9003,778798
1994-09-13,1.8344,1.8344,1.8344,1.8344,586384
1994-09-14,1.7686,1.7686,1.7686,1.7686,294699
1994-09-15,1.8016,1.8016,1.8016,1.8016,572844
1994-09-19,1.8344,1.8344,1.8344,1.8344,477800
1994-09-20,1.6535,1.6535,1.6535,1.6535,420941
1994-09-21,1.5383,1.5383,1.5383,1.5383,805292
1994-09-22,1.6452,1.6452,1.6452,1.6452,623267
1994-09-26,1.563,1.563,1.563,1.563,453411
1994-09-27,1.5302,1.5302,1.5302,1.5302,521392
1994-09-28,1.6782,1.6782,1.6782,1.6782,1987144
1994-09-29,1.6288,1.6288,1.6288,1.6288,320109
1994-10-03,1.6945,1.6945,1.6945,1.6945,565885
1994-10-04,1.711,1.711,1.711,1.711,610430
1994-10-05,1.7686,1.7686,1.7686,1.7686,671591
1994-10-06,1.7686,1.7686,1.7686,1.7686,502470
1994-10-07,1.7522,1.7522,1.7522,1.7522,298485
1994-10-10,1.6535,1.6535,1.6535,1.6535,276447
1994-10-11,1.6206,1.6206,1.6206,1.6206,362133
1994-10-12,1.6288,1.6288,1.6288,1.6288,199236
1994-10-13,1.563,1.563,1.563,1.563,332290
1994-10-14,1.563,1.563,1.563,1.563,245857
1994-10-17,1.5794,1.5794,1.5794,1.5794,190179
1994-10-18,1.5958,1.5958,1.5958,1.5958,319743
1994-10-19,1.5794,1.5794,1.5794,1.5794,286365
1994-10-20,1.563,1.563,1.563,1.563,767403
1994-10-21,1.5136,1.5136,1.5136,1.5136,321491
1994-10-24,1.4314,1.4314,1.4314,1.4314,390182
1994-10-25,1.4314,1.4314,1.4314,1.4314,684821
1994-10-26,1.4149,1.4149,1.4149,1.4149,403766
1994-10-27,1.2997,1.2997,1.2997,1.2997,431183
1994-10-28,1.3244,1.3244,1.3244,1.3244,524697
1994-11-02,1.382,1.382,1.382,1.382,249192
1994-11-03,1.3985,1.3985,1.3985,1.3985,439283
1994-11-04,1.3574,1.3574,1.3574,1.3574,555729
1994-11-07,1.382,1.382,1.382,1.382,363505
1994-11-08,1.382,1.382,1.382,1.382,429585
1994-11-09,1.3574,1.3574,1.3574,1.3574,310746
1994-11-10,1.3244,1.3244,1.3244,1.3244,601279
1994-11-14,1.201,1.201,1.201,1.201,565015
1994-11-15,1.0694,1.0694,1.0694,1.0694,642856
1994-11-16,1.0283,1.0283,1.0283,1.0283,659852
1994-11-17,1.1352,1.1352,1.1352,1.1352,859883
1994-11-18,1.0859,1.0859,1.0859,1.0859,409756
1994-11-21,1.0283,1.0283,1.0283,1.0283,584560
1994-11-22,0.9543,0.9543,0.9543,0.9543,601333
1994-11-23,1.0118,1.0118,1.0118,1.0118,587923
1994-11-24,1.0694,1.0694,1.0694,1.0694,1020104
1994-11-25,1.0283,1.0283,1.0283,1.0283,401497
1994-11-28,1.1352,1.1352,1.1352,1.1352,1055594
1994-11-29,1.2422,1.2422,1.2422,1.2422,1208617
1994-11-30,1.3574,1.3574,1.3574,1.3574,1362512
1994-12-01,1.489,1.489,1.489,1.489,1500113
1994-12-02,1.3985,1.3985,1.3985,1.3985,1013678
1994-12-05,1.3491,1.3491,1.3491,1.3491,975000
1994-12-06,1.3244,1.3244,1.3244,1.3244,923036
1994-12-07,1.201,1.201,1.201,1.201,800107
1994-12-08,1.0694,1.0694,1.0694,1.0694,568600
1994-12-09,1.0283,1.0283,1.0283,1.0283,577522
1994-12-12,1.1352,1.1352,1.1352,1.1352,1189251
1994-12-13,1.1352,1.1352,1.1352,1.1352,1139403
1994-12-14,1.0694,1.0694,1.0694,1.0694,388942
1994-12-15,1.094,1.094,1.094,1.094,259521
1994-12-16,1.1764,1.1764,1.1764,1.1764,1153122
1994-12-19,1.1599,1.1599,1.1599,1.1599,993328
1994-12-20,1.1024,1.1024,1.1024,1.1024,1125455
1994-12-21,1.1352,1.1352,1.1352,1.1352,668860
1994-12-22,1.1024,1.1024,1.1024,1.1024,477594
1994-12-23,1.1434,1.1434,1.1434,1.1434,723093
1994-12-27,1.1434,1.1434,1.1434,1.1434,460429
1994-12-28,1.1024,1.1024,1.1024,1.1024,492597
1994-12-29,1.1434,1.1434,1.1434,1.1434,641666
1995-01-02,1.2257,1.2257,1.2257,1.2257,1090448
1995-01-03,1.3244,1.3244,1.3244,1.3244,1372102
1995-01-04,1.2751,1.2751,1.2751,1.2751,1052139
1995-01-05,1.2751,1.2751,1.2751,1.2751,885783
1995-01-06,1.1846,1.1846,1.1846,1.1846,712690
1995-01-09,1.201,1.201,1.201,1.201,529361
1995-01-10,1.1681,1.1681,1.1681,1.1681,314408
1995-01-11,1.1846,1.1846,1.1846,1.1846,701723
1995-01-12,1.2092,1.2092,1.2092,1.2092,743885
1995-01-13,1.2587,1.2587,1.2587,1.2587,551551
1995-01-16,1.2587,1.2587,1.2587,1.2587,800124
1995-01-17,1.2175,1.2175,1.2175,1.2175,508424
1995-01-18,1.1764,1.1764,1.1764,1.1764,555479
1995-01-19,1.1764,1.1764,1.1764,1.1764,547830
1995-01-20,1.1434,1.1434,1.1434,1.1434,478724
1995-01-23,1.1434,1.1434,1.1434,1.1434,405812
1995-01-24,1.1106,1.1106,1.1106,1.1106,621463
1995-01-25,1.1024,1.1024,1.1024,1.1024,857262
1995-01-26,1.0694,1.0694,1.0694,1.0694,275262
1995-01-27,1.0529,1.0529,1.0529,1.0529,396117
1995-01-30,0.946,0.946,0.946,0.946,411693
1995-01-31,0.9213,0.9213,0.9213,0.9213,536933
1995-02-01,0.9625,0.9625,0.9625,0.9625,443302
1995-02-02,0.9213,0.9213,0.9213,0.9213,798601
1995-02-03,0.8802,0.8802,0.8802,0.8802,617672
1995-02-06,0.9707,0.9707,0.9707,0.9707,293124
1995-02-07,1.0694,1.0694,1.0694,1.0694,1496016
1995-02-08,1.0283,1.0283,1.0283,1.0283,1084126
1995-02-09,1.0283,1.0283,1.0283,1.0283,669808
1995-02-10,0.9954,0.9954,0.9954,0.9954,604450
1995-02-13,0.9954,0.9954,0.9954,0.9954,284091
1995-02-14,1.0364,1.0364,1.0364,1.0364,389196
1995-02-15,1.0283,1.0283,1.0283,1.0283,323974
1995-02-16,1.02,1.02,1.02,1.02,466219
1995-02-17,1.0364,1.0364,1.0364,1.0364,689170
1995-02-20,1.0037,1.0037,1.0037,1.0037,241001
1995-02-21,0.9543,0.9543,0.9543,0.9543,751669
1995-02-22,0.9543,0.9543,0.9543,0.9543,465020
1995-02-23,1.0037,1.0037,1.0037,1.0037,663130
1995-02-24,1.1024,1.1024,1.1024,1.1024,1757139
1995-02-27,1.0694,1.0694,1.0694,1.0694,707487
1995-02-28,1.0529,1.0529,1.0529,1.0529,596314
1995-03-01,1.0529,1.0529,1.0529,1.0529,415138
1995-03-02,1.0694,1.0694,1.0694,1.0694,481164
1995-03-03,1.1106,1.1106,1.1106,1.1106,856088
1995-03-06,1.127,1.127,1.127,1.127,544897
1995-03-07,1.1106,1.1106,1.1106,1.1106,605701
1995-03-08,1.0447,1.0447,1.0447,1.0447,377835
1995-03-09,1.0529,1.0529,1.0529,1.0529,338576
1995-03-10,1.0529,1.0529,1.0529,1.0529,336673
1995-03-13,1.02,1.02,1.02,1.02,379141
1995-03-14,1.0037,1.0037,1.0037,1.0037,344503
1995-03-15,1.0037,1.0037,1.0037,1.0037,332004
1995-03-16,0.9954,0.9954,0.9954,0.9954,247321
1995-03-17,0.9707,0.9707,0.9707,0.9707,330729
1995-03-20,0.946,0.946,0.946,0.946,222978
1995-03-21,0.946,0.946,0.946,0.946,468096
1995-03-22,0.946,0.946,0.946,0.946,185026
1995-03-23,0.9296,0.9296,0.9296,0.9296,193208
1995-03-24,0.9543,0.9543,0.9543,0.9543,345233
1995-03-27,0.9707,0.9707,0.9707,0.9707,328156
1995-03-28,0.9378,0.9378,0.9378,0.9378,350097
1995-03-29,0.9378,0.9378,0.9378,0.9378,275191
1995-03-30,0.9543,0.9543,0.9543,0.9543,521514
1995-03-31,0.9707,0.9707,0.9707,0.9707,250366
1995-04-03,0.9707,0.9707,0.9707,0.9707,292094
1995-04-04,0.9954,0.9954,0.9954,0.9954,338491
1995-04-05,0.9954,0.9954,0.9954,0.9954,476508
1995-04-06,1.0118,1.0118,1.0118,1.0118,672123
1995-04-07,1.0283,1.0283,1.0283,1.0283,736837
1995-04-10,1.094,1.094,1.094,1.094,1181112
1995-04-11,1.1024,1.1024,1.1024,1.1024,1367268
1995-04-12,1.1024,1.1024,1.1024,1.1024,1359562
1995-04-13,1.0447,1.0447,1.0447,1.0447,828938
1995-04-14,1.0694,1.0694,1.0694,1.0694,578240
1995-04-18,1.1106,1.1106,1.1106,1.1106,822764
1995-04-19,1.2175,1.2175,1.2175,1.2175,1700020
1995-04-20,1.3244,1.3244,1.3244,1.3244,2584785
1995-04-21,1.2092,1.2092,1.2092,1.2092,1641496
1995-04-24,1.2832,1.2832,1.2832,1.2832,1347191
1995-04-25,1.3574,1.3574,1.3574,1.3574,2475228
1995-04-26,1.2832,1.2832,1.2832,1.2832,1580726
1995-04-27,1.2832,1.2832,1.2832,1.2832,1523992
1995-04-28,1.2832,1.2832,1.2832,1.2832,1972797
1995-05-04,1.3244,1.3244,1.3244,1.3244,1219102
1995-05-05,1.3574,1.3574,1.3574,1.3574,1655542
1995-05-09,1.423,1.423,1.423,1.423,1647520
1995-05-10,1.5055,1.5055,1.5055,1.5055,2432438
1995-05-11,1.5465,1.5465,1.5465,1.5465,2025451
1995-05-12,1.5465,1.5465,1.5465,1.5465,1457482
1995-05-15,1.4725,1.4725,1.4725,1.4725,1097191
1995-05-16,1.3985,1.3985,1.3985,1.3985,1580837
1995-05-17,1.382,1.382,1.382,1.382,775858
1995-05-18,1.3244,1.3244,1.3244,1.3244,1727597
1995-05-19,1.3162,1.3162,1.3162,1.3162,704320
1995-05-22,1.2504,1.2504,1.2504,1.2504,876810
1995-05-23,1.1681,1.1681,1.1681,1.1681,1347185
1995-05-24,1.2832,1.2832,1.2832,1.2832,1116540
1995-05-25,1.3655,1.3655,1.3655,1.3655,2078043
1995-05-26,1.3079,1.3079,1.3079,1.3079,702164
1995-05-29,1.3491,1.3491,1.3491,1.3491,455568
1995-05-30,1.2587,1.2587,1.2587,1.2587,841857
1995-05-31,1.2504,1.2504,1.2504,1.2504,1082411
1995-06-01,1.2092,1.2092,1.2092,1.2092,791692
1995-06-02,1.2504,1.2504,1.2504,1.2504,1074012
1995-06-05,1.2504,1.2504,1.2504,1.2504,584805
1995-06-06,1.2504,1.2504,1.2504,1.2504,639606
1995-06-07,1.2751,1.2751,1.2751,1.2751,611220
1995-06-08,1.2751,1.2751,1.2751,1.2751,1034554
1995-06-09,1.2504,1.2504,1.2504,1.2504,316003
1995-06-12,1.2504,1.2504,1.2504,1.2504,426004
1995-06-13,1.234,1.234,1.234,1.234,246097
1995-06-14,1.234,1.234,1.234,1.234,368336
1995-06-16,1.1927,1.1927,1.1927,1.1927,309780
1995-06-19,1.1681,1.1681,1.1681,1.1681,283977
1995-06-20,1.2092,1.2092,1.2092,1.2092,203176
1995-06-21,1.234,1.234,1.234,1.234,340813
1995-06-22,1.2092,1.2092,1.2092,1.2092,242332
1995-06-23,1.2092,1.2092,1.2092,1.2092,140946
1995-06-26,1.2751,1.2751,1.2751,1.2751,382061
1995-06-27,1.2504,1.2504,1.2504,1.2504,522405
1995-06-28,1.2175,1.2175,1.2175,1.2175,239232
1995-06-29,1.2422,1.2422,1.2422,1.2422,470372
1995-06-30,1.2668,1.2668,1.2668,1.2668,744055
1995-07-03,1.2504,1.2504,1.2504,1.2504,397203
1995-07-04,1.2504,1.2504,1.2504,1.2504,763206
1995-07-05,1.2092,1.2092,1.2092,1.2092,383688
1995-07-06,1.2257,1.2257,1.2257,1.2257,308650
1995-07-07,1.2092,1.2092,1.2092,1.2092,274887
1995-07-10,1.1927,1.1927,1.1927,1.1927,163704
1995-07-11,1.1927,1.1927,1.1927,1.1927,429413
1995-07-12,1.1846,1.1846,1.1846,1.1846,262288
1995-07-13,1.2092,1.2092,1.2092,1.2092,292611
1995-07-14,1.2092,1.2092,1.2092,1.2092,117756
1995-07-17,1.234,1.234,1.234,1.234,736270
1995-07-18,1.234,1.234,1.234,1.234,609984
1995-07-19,1.2092,1.2092,1.2092,1.2092,312391
1995-07-20,1.2092,1.2092,1.2092,1.2092,346597
1995-07-21,1.1846,1.1846,1.1846,1.1846,299456
1995-07-24,1.1516,1.1516,1.1516,1.1516,229989
1995-07-25,1.1516,1.1516,1.1516,1.1516,318780
1995-07-26,1.1681,1.1681,1.1681,1.1681,289965
1995-07-27,1.2092,1.2092,1.2092,1.2092,382453
1995-07-28,1.1764,1.1764,1.1764,1.1764,655357
1995-07-31,1.127,1.127,1.127,1.127,297780
1995-08-01,1.127,1.127,1.127,1.127,395115
1995-08-02,1.1434,1.1434,1.1434,1.1434,225362
1995-08-03,1.1188,1.1188,1.1188,1.1188,493452
1995-08-04,1.1188,1.1188,1.1188,1.1188,258134
1995-08-07,1.1434,1.1434,1.1434,1.1434,265028
1995-08-08,1.1188,1.1188,1.1188,1.1188,134211
1995-08-09,1.1024,1.1024,1.1024,1.1024,108346
1995-08-10,1.1434,1.1434,1.1434,1.1434,320261
1995-08-11,1.1599,1.1599,1.1599,1.1599,392079
1995-08-16,1.1764,1.1764,1.1764,1.1764,505329
1995-08-17,1.1516,1.1516,1.1516,1.1516,218296
1995-08-18,1.1764,1.1764,1.1764,1.1764,364653
1995-08-21,1.1434,1.1434,1.1434,1.1434,239977
1995-08-22,1.127,1.127,1.127,1.127,222225
1995-08-23,1.1106,1.1106,1.1106,1.1106,198598
1995-08-24,1.1188,1.1188,1.1188,1.1188,161949
1995-08-25,1.1188,1.1188,1.1188,1.1188,73367
1995-08-28,1.127,1.127,1.127,1.127,130666
1995-08-29,1.1106,1.1106,1.1106,1.1106,276506
1995-08-30,1.1024,1.1024,1.1024,1.1024,222134
1995-08-31,1.1106,1.1106,1.1106,1.1106,176082
1995-09-01,1.1106,1.1106,1.1106,1.1106,385037
1995-09-04,1.1434,1.1434,1.1434,1.1434,351410
1995-09-05,1.1434,1.1434,1.1434,1.1434,169781
1995-09-06,1.127,1.127,1.127,1.127,252891
1995-09-07,1.127,1.127,1.127,1.127,363558
1995-09-08,1.1599,1.1599,1.1599,1.1599,700666
1995-09-11,1.2092,1.2092,1.2092,1.2092,1129223
1995-09-12,1.2504,1.2504,1.2504,1.2504,1256013
1995-09-13,1.2422,1.2422,1.2422,1.2422,908554
1995-09-14,1.2668,1.2668,1.2668,1.2668,998267
1995-09-15,1.2504,1.2504,1.2504,1.2504,1045612
1995-09-18,1.201,1.201,1.201,1.201,561109
1995-09-19,1.1516,1.1516,1.1516,1.1516,382883
1995-09-20,1.1434,1.1434,1.1434,1.1434,175923
1995-09-21,1.1516,1.1516,1.1516,1.1516,236053
1995-09-22,1.1434,1.1434,1.1434,1.1434,317628
1995-09-25,1.127,1.127,1.127,1.127,228892
1995-09-26,1.1188,1.1188,1.1188,1.1188,369977
1995-09-27,1.1434,1.1434,1.1434,1.1434,221002
1995-09-28,1.127,1.127,1.127,1.127,184891
1995-09-29,1.1188,1.1188,1.1188,1.1188,278265
1995-10-02,1.127,1.127,1.127,1.127,235559
1995-10-03,1.1024,1.1024,1.1024,1.1024,283790
1995-10-04,1.094,1.094,1.094,1.094,325855
1995-10-05,1.094,1.094,1.094,1.094,261506
1995-10-06,1.1188,1.1188,1.1188,1.1188,533268
1995-10-09,1.094,1.094,1.094,1.094,481937
1995-10-10,1.0283,1.0283,1.0283,1.0283,371575
1995-10-11,1.0529,1.0529,1.0529,1.0529,323359
1995-10-12,1.0529,1.0529,1.0529,1.0529,358547
1995-10-13,1.0283,1.0283,1.0283,1.0283,270545
1995-10-16,1.0447,1.0447,1.0447,1.0447,192029
1995-10-17,1.0694,1.0694,1.0694,1.0694,311126
1995-10-18,1.0694,1.0694,1.0694,1.0694,311126
1995-10-19,1.0694,1.0694,1.0694,1.0694,327810
1995-10-20,1.0529,1.0529,1.0529,1.0529,384227
1995-10-23,1.0364,1.0364,1.0364,1.0364,285988
1995-10-24,1.0364,1.0364,1.0364,1.0364,460090
1995-10-25,1.0529,1.0529,1.0529,1.0529,270575
1995-10-26,1.0612,1.0612,1.0612,1.0612,289003
1995-10-27,1.0529,1.0529,1.0529,1.0529,255359
1995-10-30,1.0447,1.0447,1.0447,1.0447,261946
1995-10-31,1.0283,1.0283,1.0283,1.0283,258887
1995-11-02,1.1024,1.1024,1.1024,1.1024,389418
1995-11-03,1.1106,1.1106,1.1106,1.1106,467449
1995-11-06,1.094,1.094,1.094,1.094,190765
1995-11-07,1.0694,1.0694,1.0694,1.0694,238003
1995-11-08,1.0694,1.0694,1.0694,1.0694,260825
1995-11-09,1.0694,1.0694,1.0694,1.0694,275286
1995-11-10,1.0364,1.0364,1.0364,1.0364,150952
1995-11-13,1.0364,1.0364,1.0364,1.0364,369420
1995-11-14,1.0364,1.0364,1.0364,1.0364,163972
1995-11-15,1.0529,1.0529,1.0529,1.0529,181177
1995-11-16,1.0447,1.0447,1.0447,1.0447,134564
1995-11-17,1.0364,1.0364,1.0364,1.0364,306244
1995-11-20,0.9543,0.9543,0.9543,0.9543,457173
1995-11-21,0.9954,0.9954,0.9954,0.9954,359145
1995-11-22,0.9625,0.9625,0.9625,0.9625,1007033
1995-11-23,0.9954,0.9954,0.9954,0.9954,782259
1995-11-24,0.9707,0.9707,0.9707,0.9707,264276
1995-11-27,0.9954,0.9954,0.9954,0.9954,312802
1995-11-28,0.9707,0.9707,0.9707,0.9707,261183
1995-11-29,0.9789,0.9789,0.9789,0.9789,633479
1995-11-30,0.9707,0.9707,0.9707,0.9707,144244
1995-12-01,0.9707,0.9707,0.9707,0.9707,794371
1995-12-04,0.9872,0.9872,0.9872,0.9872,258300
1995-12-05,1.0037,1.0037,1.0037,1.0037,333550
1995-12-06,0.9789,0.9789,0.9789,0.9789,228032
1995-12-07,0.9872,0.9872,0.9872,0.9872,997175
1995-12-08,0.9625,0.9625,0.9625,0.9625,431883
1995-12-11,0.9872,0.9872,0.9872,0.9872,187763
1995-12-12,1.0037,1.0037,1.0037,1.0037,636007
1995-12-13,0.9954,0.9954,0.9954,0.9954,348061
1995-12-14,0.9707,0.9707,0.9707,0.9707,329184
1995-12-15,0.9625,0.9625,0.9625,0.9625,307301
1995-12-18,0.9625,0.9625,0.9625,0.9625,369592
1995-12-19,0.9707,0.9707,0.9707,0.9707,396669
1995-12-20,0.9378,0.9378,0.9378,0.9378,427129
1995-12-21,0.9213,0.9213,0.9213,0.9213,258947
1995-12-22,0.9707,0.9707,0.9707,0.9707,305487
1995-12-27,0.9707,0.9707,0.9707,0.9707,229759
1995-12-28,0.9707,0.9707,0.9707,0.9707,403367
1995-12-29,0.946,0.946,0.946,0.946,361089
1996-01-02,0.9625,0.9625,0.9625,0.9625,110565
1996-01-03,0.9872,0.9872,0.9872,0.9872,473973
1996-01-04,0.9954,0.9954,0.9954,0.9954,673963
1996-01-05,1.02,1.02,1.02,1.02,845362
1996-01-08,1.0283,1.0283,1.0283,1.0283,900039
1996-01-09,1.0612,1.0612,1.0612,1.0612,875038
1996-01-10,1.0694,1.0694,1.0694,1.0694,1226358
1996-01-11,1.0694,1.0694,1.0694,1.0694,2205365
1996-01-12,1.0777,1.0777,1.0777,1.0777,975141
1996-01-15,1.0694,1.0694,1.0694,1.0694,570555
1996-01-16,1.0612,1.0612,1.0612,1.0612,762646
1996-01-17,1.0612,1.0612,1.0612,1.0612,380614
1996-01-18,1.0364,1.0364,1.0364,1.0364,603808
1996-01-19,1.0364,1.0364,1.0364,1.0364,1036890
1996-01-22,1.0364,1.0364,1.0364,1.0364,741737
1996-01-23,1.0447,1.0447,1.0447,1.0447,283975
1996-01-24,1.0694,1.0694,1.0694,1.0694,708419
1996-01-25,1.1188,1.1188,1.1188,1.1188,1211933
1996-01-26,1.1188,1.1188,1.1188,1.1188,1355541
1996-01-29,1.1434,1.1434,1.1434,1.1434,2025544
1996-01-30,1.1434,1.1434,1.1434,1.1434,1682030
1996-01-31,1.1927,1.1927,1.1927,1.1927,1672733
1996-02-01,1.1764,1.1764,1.1764,1.1764,2655856
1996-02-02,1.1764,1.1764,1.1764,1.1764,2866657
1996-02-05,1.1927,1.1927,1.1927,1.1927,2132789
1996-02-06,1.1764,1.1764,1.1764,1.1764,979637
1996-02-07,1.1927,1.1927,1.1927,1.1927,1463276
1996-02-08,1.2092,1.2092,1.2092,1.2092,1719387
1996-02-09,1.3327,1.3327,1.3327,1.3327,2443518
1996-02-12,1.4642,1.4642,1.4642,1.4642,6608033
1996-02-13,1.3244,1.3244,1.3244,1.3244,3630106
1996-02-14,1.2832,1.2832,1.2832,1.2832,2015930
1996-02-15,1.2751,1.2751,1.2751,1.2751,1143434
1996-02-16,1.2504,1.2504,1.2504,1.2504,1239613
1996-02-19,1.2257,1.2257,1.2257,1.2257,940609
1996-02-20,1.2257,1.2257,1.2257,1.2257,1672735
1996-02-21,1.2175,1.2175,1.2175,1.2175,455114
1996-02-22,1.2587,1.2587,1.2587,1.2587,716989
1996-02-23,1.2422,1.2422,1.2422,1.2422,939938
1996-02-26,1.2504,1.2504,1.2504,1.2504,965610
1996-02-27,1.2504,1.2504,1.2504,1.2504,1118813
1996-02-28,1.2422,1.2422,1.2422,1.2422,526703
1996-02-29,1.2751,1.2751,1.2751,1.2751,1044776
1996-03-01,1.2915,1.2915,1.2915,1.2915,1128968
1996-03-04,1.3327,1.3327,1.3327,1.3327,2260178
1996-03-05,1.3574,1.3574,1.3574,1.3574,4121212
1996-03-06,1.3574,1.3574,1.3574,1.3574,2199918
1996-03-07,1.3738,1.3738,1.3738,1.3738,2114568
1996-03-08,1.3491,1.3491,1.3491,1.3491,1385144
1996-03-11,1.2997,1.2997,1.2997,1.2997,972756
1996-03-12,1.2832,1.2832,1.2832,1.2832,556050
1996-03-13,1.3244,1.3244,1.3244,1.3244,1918755
1996-03-14,1.3079,1.3079,1.3079,1.3079,856120
1996-03-15,1.3327,1.3327,1.3327,1.3327,2555101
1996-03-18,1.3574,1.3574,1.3574,1.3574,2078985
1996-03-19,1.3985,1.3985,1.3985,1.3985,2383965
1996-03-20,1.3491,1.3491,1.3491,1.3491,1318992
1996-03-21,1.3491,1.3491,1.3491,1.3491,885857
1996-03-22,1.3327,1.3327,1.3327,1.3327,4030454
1996-03-25,1.3327,1.3327,1.3327,1.3327,2507010
1996-03-26,1.3327,1.3327,1.3327,1.3327,774682
1996-03-27,1.3738,1.3738,1.3738,1.3738,1167647
1996-03-28,1.3491,1.3491,1.3491,1.3491,1564387
1996-03-29,1.3738,1.3738,1.3738,1.3738,2264753
1996-04-01,1.3985,1.3985,1.3985,1.3985,1243341
1996-04-02,1.3985,1.3985,1.3985,1.3985,2637714
1996-04-03,1.4149,1.4149,1.4149,1.4149,2596071
1996-04-04,1.4314,1.4314,1.4314,1.4314,1934011
1996-04-05,1.4314,1.4314,1.4314,1.4314,1429410
1996-04-09,1.4395,1.4395,1.4395,1.4395,2416109
1996-04-10,1.4725,1.4725,1.4725,1.4725,1148872
1996-04-11,1.4478,1.4478,1.4478,1.4478,575761
1996-04-12,1.423,1.423,1.423,1.423,1187371
1996-04-15,1.4478,1.4478,1.4478,1.4478,1416280
1996-04-16,1.5218,1.5218,1.5218,1.5218,2563004
1996-04-17,1.563,1.563,1.563,1.563,3109110
1996-04-18,1.6206,1.6206,1.6206,1.6206,3761676
1996-04-19,1.563,1.563,1.563,1.563,2183081
1996-04-22,1.563,1.563,1.563,1.563,1964643
1996-04-23,1.6042,1.6042,1.6042,1.6042,1649797
1996-04-24,1.6206,1.6206,1.6206,1.6206,2806576
1996-04-25,1.6288,1.6288,1.6288,1.6288,2656952
1996-04-26,1.6206,1.6206,1.6206,1.6206,1283049
1996-04-29,1.6945,1.6945,1.6945,1.6945,1560766
1996-04-30,1.7275,1.7275,1.7275,1.7275,1203757
1996-05-06,1.8344,1.8344,1.8344,1.8344,1164172
1996-05-07,1.9825,1.9825,1.9825,1.9825,2941158
1996-05-08,2.0566,2.0566,2.0566,2.0566,2510928
1996-05-09,2.0977,2.0977,2.0977,2.0977,2358077
1996-05-10,2.0237,2.0237,2.0237,2.0237,1424801
1996-05-13,2.0566,2.0566,2.0566,2.0566,1426315
1996-05-14,2.0237,2.0237,2.0237,2.0237,2428246
1996-05-15,2.0237,2.0237,2.0237,2.0237,2932933
1996-05-16,2.0977,2.0977,2.0977,2.0977,1803808
1996-05-17,2.0566,2.0566,2.0566,2.0566,2997862
1996-05-20,2.0566,2.0566,2.0566,2.0566,2854088
1996-05-21,2.0977,2.0977,2.0977,2.0977,1047689
1996-05-22,2.0237,2.0237,2.0237,2.0237,1742550
1996-05-23,1.8756,1.8756,1.8756,1.8756,1001344
1996-05-24,1.9496,1.9496,1.9496,1.9496,2954826
1996-05-27,1.9825,1.9825,1.9825,1.9825,922543
1996-05-28,1.9496,1.9496,1.9496,1.9496,693607
1996-05-29,1.9825,1.9825,1.9825,1.9825,1505084
1996-05-30,1.9496,1.9496,1.9496,1.9496,692581
1996-05-31,1.9825,1.9825,1.9825,1.9825,313811
1996-06-03,2.0566,2.0566,2.0566,2.0566,648922
1996-06-04,2.0977,2.0977,2.0977,2.0977,770913
1996-06-05,2.1306,2.1306,2.1306,2.1306,1499533
1996-06-07,2.2047,2.2047,2.2047,2.2047,1961821
1996-06-10,2.2458,2.2458,2.2458,2.2458,1630011
1996-06-11,2.2786,2.2786,2.2786,2.2786,2288993
1996-06-12,2.2458,2.2458,2.2458,2.2458,1948165
1996-06-13,2.2047,2.2047,2.2047,2.2047,992810
1996-06-14,2.1306,2.1306,2.1306,2.1306,713069
1996-06-17,2.2047,2.2047,2.2047,2.2047,535166
1996-06-18,2.2047,2.2047,2.2047,2.2047,1080079
1996-06-19,2.2047,2.2047,2.2047,2.2047,2764458
1996-06-20,2.2458,2.2458,2.2458,2.2458,913079
1996-06-21,2.2458,2.2458,2.2458,2.2458,306783
1996-06-24,2.3855,2.3855,2.3855,2.3855,726876
1996-06-25,2.5007,2.5007,2.5007,2.5007,1245014
1996-06-26,2.5007,2.5007,2.5007,2.5007,1206413
1996-06-27,2.5007,2.5007,2.5007,2.5007,936009
1996-06-28,2.5007,2.5007,2.5007,2.5007,423606
1996-07-01,2.5007,2.5007,2.5007,2.5007,248002
1996-07-02,2.4267,2.4267,2.4267,2.4267,382660
1996-07-03,2.4267,2.4267,2.4267,2.4267,672384
1996-07-04,2.4597,2.4597,2.4597,2.4597,856606
1996-07-05,2.5007,2.5007,2.5007,2.5007,327202
1996-07-08,2.4597,2.4597,2.3855,2.3855,400087
1996-07-09,2.3855,2.3855,2.3199,2.3199,301452
1996-07-10,2.2786,2.3199,2.2786,2.2786,1164237
1996-07-11,2.2786,2.2786,2.2786,2.2786,838161
1996-07-12,2.2458,2.3526,2.2458,2.3526,1499194
1996-07-15,2.2458,2.2458,2.2458,2.2458,818294
1996-07-16,2.2047,2.2047,2.1718,2.1718,479178
1996-07-17,2.1718,2.2458,2.1718,2.2458,516113
1996-07-18,2.2047,2.2047,2.1306,2.1306,741207
1996-07-19,2.1718,2.1718,2.1718,2.1718,625836
1996-07-22,2.0566,2.0566,2.0566,2.0566,286331
1996-07-23,1.9825,1.9825,1.9825,1.9825,599413
1996-07-24,1.9825,2.1306,1.9825,2.1306,498419
1996-07-25,2.0566,2.0566,2.0566,2.0566,682922
1996-07-26,2.0977,2.0977,2.0977,2.0977,406334
1996-07-29,2.1718,2.2047,2.1718,2.2047,439930
1996-07-30,2.1306,2.1306,2.1306,2.1306,450915
1996-07-31,2.2047,2.2047,2.1306,2.1306,306231
1996-08-01,2.0977,2.0977,2.0977,2.0977,326881
1996-08-02,2.0977,2.0977,2.0977,2.0977,250768
1996-08-05,2.1306,2.1306,2.1306,2.1306,563937
1996-08-06,2.1306,2.1306,2.1306,2.1306,170470
1996-08-07,2.0977,2.0977,2.0977,2.0977,376271
1996-08-08,2.2047,2.2047,2.2047,2.2047,112428
1996-08-09,2.1306,2.1306,2.1306,2.1306,129903
1996-08-12,2.1718,2.1718,2.1718,2.1718,218753
1996-08-13,2.1718,2.1718,2.1718,2.1718,337007
1996-08-14,2.1718,2.1718,2.1718,2.1718,445576
1996-08-16,2.2047,2.2047,2.2047,2.2047,341135
1996-08-19,2.2786,2.2786,2.2786,2.2786,664872
1996-08-20,2.2786,2.2786,2.2786,2.2786,796485
1996-08-21,2.2786,2.2786,2.2786,2.2786,586781
1996-08-22,2.3526,2.3526,2.3526,2.3526,792633
1996-08-23,2.3526,2.3526,2.3199,2.3199,1076962
1996-08-26,2.3526,2.3526,2.3526,2.3526,925448
1996-08-27,2.2786,2.3526,2.2786,2.3526,348822
1996-08-28,2.3526,2.3526,2.3526,2.3526,144076
1996-08-29,2.3199,2.3199,2.3199,2.3199,162985
1996-08-30,2.3526,2.3855,2.3526,2.3855,555056
1996-09-02,2.4267,2.4267,2.4267,2.4267,1199491
1996-09-03,2.4267,2.5007,2.4267,2.5007,507841
1996-09-04,2.4267,2.4267,2.4267,2.4267,692576
1996-09-05,2.3855,2.3855,2.3855,2.3855,360928
1996-09-06,2.3855,2.3855,2.3855,2.3855,385406
1996-09-09,2.3855,2.3855,2.3855,2.3855,152529
1996-09-10,2.4267,2.4267,2.4267,2.4267,179893
1996-09-11,2.4267,2.4267,2.4267,2.4267,361022
1996-09-12,2.4267,2.5007,2.4267,2.5007,166498
1996-09-13,2.4597,2.5749,2.4597,2.5749,290880
1996-09-16,2.5337,2.5337,2.5337,2.5337,631126
1996-09-17,2.6488,2.6488,2.6488,2.6488,933310
1996-09-18,2.7229,2.7229,2.7229,2.7229,1285857
1996-09-19,2.7229,2.7229,2.6488,2.6817,930689
1996-09-20,2.6488,2.8298,2.6488,2.7229,972601
1996-09-23,2.7969,2.7969,2.6817,2.6817,590352
1996-09-24,2.7969,2.7969,2.7969,2.7969,1087118
1996-09-25,2.7229,2.7229,2.7229,2.7229,1056585
1996-09-26,2.7229,2.7969,2.7229,2.7969,626984
1996-09-27,2.9038,2.9038,2.7969,2.871,1286376
1996-09-30,2.9038,2.9038,2.9038,2.9038,536043
1996-10-01,2.945,3.0109,2.945,2.945,904409
1996-10-02,3.0109,3.0109,3.0109,3.0109,893130
1996-10-03,3.0109,3.0849,3.0109,3.0849,896614
1996-10-04,3.0518,3.126,3.0518,3.0518,940336
1996-10-07,3.0518,3.126,3.0518,3.0849,598897
1996-10-08,3.1589,3.2,3.126,3.2,572156
1996-10-09,3.126,3.1589,3.0518,3.0849,1141571
1996-10-10,3.126,3.126,3.126,3.126,549927
1996-10-11,3.0849,3.0849,3.0849,3.0849,687615
1996-10-14,3.0849,3.0849,3.0849,3.0849,1018228
1996-10-15,3.0849,3.0849,3.0849,3.0849,292079
1996-10-16,3.0518,3.0518,3.0109,3.0518,545398
1996-10-17,3.0518,3.0518,3.0518,3.0518,297400
1996-10-18,3.0109,3.0109,2.9778,2.9778,652308
1996-10-21,2.871,2.871,2.871,2.871,362844
1996-10-22,2.7229,2.7969,2.7229,2.7969,737439
1996-10-23,2.7229,2.7229,2.7229,2.7229,945027
1996-10-24,2.7229,2.7229,2.7229,2.7229,545659
1996-10-25,2.5749,2.5749,2.5749,2.5749,753836
1996-10-28,2.6077,2.6077,2.6077,2.6077,644378
1996-10-29,2.5749,2.6488,2.5749,2.6488,1402465
1996-10-30,2.7229,2.7969,2.7229,2.7969,581224
1996-10-31,2.6817,2.6817,2.6817,2.6817,332178
1996-11-04,2.7969,2.7969,2.7969,2.7969,746576
1996-11-05,2.7969,2.871,2.7969,2.871,496047
1996-11-06,2.871,2.9038,2.871,2.9038,351686
1996-11-07,2.871,2.945,2.8298,2.8298,579139
1996-11-08,2.8298,2.8298,2.8298,2.8298,80718
1996-11-12,2.8298,2.8298,2.8298,2.8298,104563
1996-11-13,2.7969,2.7969,2.7969,2.7969,364699
1996-11-14,2.7969,2.9038,2.7969,2.9038,542574
1996-11-15,2.7969,2.7969,2.7969,2.7969,269854
1996-11-18,2.871,2.871,2.871,2.871,418815
1996-11-19,2.7969,2.7969,2.7969,2.7969,332130
1996-11-20,2.7229,2.7229,2.7229,2.7229,142435
1996-11-21,2.7969,2.7969,2.7969,2.7969,269140
1996-11-22,2.7969,2.7969,2.7969,2.7969,479942
1996-11-25,2.7969,2.7969,2.7969,2.7969,516805
1996-11-26,2.7557,2.7557,2.7557,2.7557,90847
1996-11-27,2.7557,2.7557,2.7557,2.7557,1105601
1996-11-28,2.7969,2.7969,2.7969,2.7969,307791
1996-11-29,2.871,2.871,2.871,2.871,629965
1996-12-02,2.7969,2.8298,2.7969,2.8298,524501
1996-12-03,2.7969,2.7969,2.7969,2.7969,718122
1996-12-04,2.8298,2.8298,2.8298,2.8298,565553
1996-12-05,2.871,2.871,2.871,2.871,792122
1996-12-06,2.7229,2.9038,2.7229,2.7969,481058
1996-12-09,2.7969,2.7969,2.7557,2.7557,307435
1996-12-10,2.7969,2.7969,2.7969,2.7969,505710
1996-12-11,2.7969,2.945,2.7969,2.9038,601270
1996-12-12,2.8298,2.8298,2.8298,2.8298,503028
1996-12-13,2.8298,2.8298,2.8298,2.8298,680360
1996-12-16,2.7969,2.7969,2.7557,2.7557,922484
1996-12-17,2.7557,2.7557,2.7557,2.7557,536389
1996-12-18,2.7557,2.8298,2.7557,2.8298,730328
1996-12-19,2.7969,2.8298,2.7969,2.8298,812609
1996-12-20,2.7969,2.871,2.7969,2.871,348414
1996-12-23,2.871,2.871,2.8298,2.8298,582190
1996-12-24,2.871,2.871,2.7969,2.7969,684453
1996-12-30,2.871,2.9038,2.871,2.9038,129201
1996-12-31,2.945,3.0109,2.945,3.0109,369584
1997-01-02,2.9778,3.0849,2.9778,3.0849,654316
1997-01-03,2.945,2.945,2.9038,2.9038,597045
1997-01-06,2.9778,3.0518,2.9778,3.0109,175710
1997-01-07,3.0518,3.1589,3.0518,3.1589,673574
1997-01-08,3.126,3.233,3.126,3.233,1654257
1997-01-09,3.1589,3.2741,3.126,3.126,771964
1997-01-10,3.126,3.126,3.0849,3.126,1149011
1997-01-13,3.0849,3.0849,3.0109,3.0109,588367
1997-01-14,3.0109,3.0109,2.9778,2.9778,538615
1997-01-15,3.0109,3.0518,2.9778,3.0518,563245
1997-01-16,3.0109,3.0518,3.0109,3.0518,416793
1997-01-17,3.0849,3.0849,3.0849,3.0849,678551
1997-01-20,3.0849,3.0849,3.0109,3.0109,1095460
1997-01-21,3.0109,3.0109,2.9778,3.0109,856560
1997-01-22,3.0849,3.0849,3.0518,3.0518,1329253
1997-01-23,3.0849,3.1589,3.0849,3.1589,699920
1997-01-24,3.126,3.1589,3.126,3.126,953089
1997-01-27,3.1589,3.2,3.1589,3.1589,1108016
1997-01-28,3.126,3.126,3.0518,3.0518,538086
1997-01-29,3.0109,3.0518,3.0109,3.0518,848600
1997-01-30,3.0518,3.0518,3.0109,3.0109,553059
1997-01-31,3.0109,3.0109,3.0109,3.0109,167182
1997-02-03,3.0849,3.0849,3.0518,3.0518,761123
1997-02-04,3.0518,3.126,3.0518,3.0849,484607
1997-02-05,3.0849,3.126,3.0849,3.126,611683
1997-02-06,3.233,3.455,3.233,3.4221,1122631
1997-02-07,3.3069,3.381,3.3069,3.381,1189635
1997-02-10,3.381,3.381,3.381,3.381,1717166
1997-02-11,3.5291,3.636,3.5291,3.636,743758
1997-02-12,3.6031,3.6031,3.455,3.5291,1007175
1997-02-13,3.5291,3.5701,3.5291,3.5701,2329733
1997-02-14,3.4961,3.5291,3.455,3.455,1664694
1997-02-17,3.5701,3.5701,3.455,3.5291,1423178
1997-02-18,3.5291,3.5291,3.4961,3.4961,817850
1997-02-19,3.4961,3.4961,3.4221,3.455,579223
1997-02-20,3.4961,3.4961,3.4221,3.4221,1447090
1997-02-21,3.4961,3.4961,3.4961,3.4961,858384
1997-02-24,3.455,3.455,3.455,3.455,290306
1997-02-25,3.455,3.455,3.455,3.455,271279
1997-02-26,3.455,3.455,3.4221,3.455,1663270
1997-02-27,3.455,3.455,3.455,3.455,1777280
1997-02-28,3.381,3.4221,3.381,3.4221,263132
1997-03-03,3.455,3.455,3.4221,3.455,564767
1997-03-04,3.455,3.455,3.4221,3.4221,1271757
1997-03-05,3.455,3.455,3.381,3.381,1063560
1997-03-06,3.3481,3.455,3.3481,3.4221,145827
1997-03-07,3.3481,3.3481,3.3481,3.3481,1137330
1997-03-10,3.2741,3.2741,3.233,3.2741,518906
1997-03-11,3.233,3.3069,3.233,3.3069,484814
1997-03-12,3.233,3.233,3.233,3.233,1937403
1997-03-13,3.233,3.3069,3.2,3.233,1926277
1997-03-14,3.1589,3.233,3.126,3.126,1312810
1997-03-17,2.9778,3.2741,2.9778,3.2741,361326
1997-03-18,3.0109,3.0109,3.0109,3.0109,279963
1997-03-19,3.0109,3.0109,2.9038,2.9038,219591
1997-03-20,3.0109,3.0109,3.0109,3.0109,631578
1997-03-21,3.0109,3.0109,3.0109,3.0109,202012
1997-03-24,3.0109,3.126,3.0109,3.126,245879
1997-03-25,3.0109,3.0109,3.0109,3.0109,322587
1997-03-26,2.9778,3.0518,2.871,2.871,536868
1997-03-27,2.945,2.945,2.871,2.9038,1026981
1997-04-01,2.7969,2.7969,2.7229,2.7229,571206
1997-04-02,2.7229,2.7969,2.7229,2.7969,979394
1997-04-03,2.7969,2.7969,2.7969,2.7969,1601597
1997-04-04,2.8298,2.871,2.8298,2.8298,1422672
1997-04-07,2.871,2.871,2.871,2.871,1011555
1997-04-08,2.945,2.945,2.9038,2.9038,1471366
1997-04-09,2.871,2.871,2.871,2.871,1797834
1997-04-10,2.7969,2.7969,2.7557,2.7969,597692
1997-04-11,2.7969,2.7969,2.7229,2.7229,202213
1997-04-14,2.7229,2.7229,2.6488,2.6488,487490
1997-04-15,2.7557,2.7557,2.6817,2.6817,607382
1997-04-16,2.7969,2.7969,2.7229,2.7229,1073874
1997-04-17,2.7969,2.7969,2.7557,2.7557,618091
1997-04-18,2.7969,2.7969,2.7969,2.7969,375435
1997-04-21,2.7229,2.7969,2.7229,2.7969,196375
1997-04-22,2.7969,2.7969,2.7229,2.7229,185750
1997-04-23,2.8298,2.8298,2.7969,2.7969,590193
1997-04-24,2.8298,2.8298,2.7557,2.7557,271163
1997-04-25,2.8298,2.8298,2.7557,2.7557,608519
1997-04-28,2.7969,2.7969,2.7969,2.7969,1267319
1997-04-29,2.7969,2.7969,2.7557,2.7557,194518
1997-04-30,2.7969,2.7969,2.7969,2.7969,170181
1997-05-05,2.8298,2.8298,2.7557,2.7969,928165
1997-05-06,2.871,2.871,2.871,2.871,1107540
1997-05-07,2.7969,2.7969,2.7229,2.7229,786124
1997-05-08,2.7557,2.7557,2.7557,2.7557,311875
1997-05-09,2.7557,2.7557,2.7557,2.7557,143436
1997-05-12,2.6817,2.6817,2.6817,2.6817,400412
1997-05-13,2.6817,2.6817,2.6817,2.6817,1888370
1997-05-14,2.7557,2.871,2.7557,2.8298,1492888
1997-05-15,2.7969,2.871,2.7969,2.871,562616
1997-05-16,2.871,2.945,2.871,2.945,663791
1997-05-19,2.871,2.9038,2.871,2.9038,827603
1997-05-20,2.9038,2.945,2.7969,2.945,635592
1997-05-21,2.8298,2.945,2.8298,2.9038,240386
1997-05-22,2.871,2.9038,2.8298,2.9038,341796
1997-05-23,2.9038,2.9038,2.8298,2.8298,536043
1997-05-26,2.945,2.945,2.945,2.945,548426
1997-05-27,2.945,2.945,2.945,2.945,372065
1997-05-28,2.9778,2.9778,2.9038,2.9038,312215
1997-05-30,2.9778,3.0849,2.9778,3.0849,526627
1997-06-02,3.0518,3.0849,3.0518,3.0849,430574
1997-06-03,3.0518,3.0518,3.0109,3.0109,734162
1997-06-04,3.0109,3.0109,2.945,2.945,206406
1997-06-05,3.0109,3.0109,3.0109,3.0109,470698
1997-06-06,2.9778,2.9778,2.9778,2.9778,126934
1997-06-09,2.945,2.945,2.945,2.945,281862
1997-06-10,2.945,2.945,2.945,2.945,550963
1997-06-11,2.945,2.945,2.945,2.945,458324
1997-06-12,2.945,2.945,2.945,2.945,617106
1997-06-13,2.945,2.945,2.945,2.945,490989
1997-06-16,2.945,2.945,2.9038,2.9038,750470
1997-06-17,2.945,2.945,2.945,2.945,564946
1997-06-18,2.945,2.945,2.945,2.945,110132
1997-06-19,2.9038,2.9038,2.9038,2.9038,647859
1997-06-20,2.9038,2.9038,2.9038,2.9038,504065
1997-06-23,2.945,2.945,2.945,2.945,460706
1997-06-24,2.945,2.945,2.945,2.945,546725
1997-06-25,2.945,2.945,2.945,2.945,451864
1997-06-26,2.9038,2.9038,2.8298,2.8298,384070
1997-06-27,2.9038,2.9038,2.9038,2.9038,522313
1997-06-30,2.9038,2.9038,2.9038,2.9038,718964
1997-07-01,2.945,2.945,2.945,2.945,108334
1997-07-02,2.9038,2.9038,2.9038,2.9038,326665
1997-07-03,2.945,2.9778,2.945,2.9778,298595
1997-07-04,2.945,2.945,2.945,2.945,715368
1997-07-07,2.945,2.945,2.945,2.945,314503
1997-07-08,2.945,2.9778,2.945,2.9778,297162
1997-07-09,2.8298,2.871,2.8298,2.871,293286
1997-07-10,2.9038,2.9038,2.871,2.871,1452117
1997-07-11,2.9038,2.9038,2.9038,2.9038,42006
1997-07-14,2.945,2.945,2.7969,2.7969,241402
1997-07-15,2.7969,2.7969,2.7969,2.7969,136000
1997-07-16,2.871,2.871,2.871,2.871,115077
1997-07-17,2.9038,2.9038,2.9038,2.9038,123895
1997-07-18,2.9038,2.9038,2.9038,2.9038,111384
1997-07-21,2.871,2.871,2.871,2.871,158669
1997-07-22,2.871,2.871,2.871,2.871,504425
1997-07-23,2.7969,2.7969,2.7969,2.7969,507143
1997-07-24,2.6488,2.6488,2.6488,2.6488,183223
1997-07-25,2.6817,2.6817,2.6817,2.6817,467063
1997-07-28,2.6817,2.6817,2.6817,2.6817,507676
1997-07-30,2.5749,2.5749,2.5749,2.5749,88984
1997-07-31,2.6077,2.6077,2.6077,2.6077,181397
1997-08-01,2.6077,2.6077,2.6077,2.6077,83899
1997-08-04,2.6077,2.6077,2.6077,2.6077,65701
1997-08-05,2.6817,2.6817,2.6817,2.6817,330316
1997-08-06,2.7229,2.7229,2.7229,2.7229,230466
1997-08-07,2.7969,2.7969,2.7969,2.7969,120433
1997-08-08,3.0109,3.1589,3.0109,3.0849,362724
1997-08-11,3.0849,3.0849,3.0849,3.0849,234763
1997-08-12,3.126,3.126,3.0849,3.0849,319933
1997-08-13,3.1589,3.1589,3.1589,3.1589,664510
1997-08-14,3.1589,3.1589,3.0849,3.0849,179647
1997-08-18,3.0518,3.0518,3.0518,3.0518,433893
1997-08-19,2.9778,2.9778,2.9778,2.9778,218442
1997-08-20,2.945,2.945,2.945,2.945,291723
1997-08-21,2.9778,2.9778,2.945,2.945,133398
1997-08-22,2.9778,2.9778,2.9778,2.9778,69008
1997-08-25,3.0518,3.0518,3.0518,3.0518,19903
1997-08-26,3.0109,3.0109,3.0109,3.0109,87272
1997-08-27,3.0518,3.0518,3.0518,3.0518,285661
1997-08-28,3.126,3.126,3.126,3.126,216819
1997-08-29,2.9778,3.1589,2.9778,3.1589,131085
1997-09-01,2.945,2.945,2.945,2.945,84149
1997-09-02,3.126,3.126,3.126,3.126,346319
1997-09-03,3.233,3.233,3.233,3.233,806130
1997-09-04,3.2,3.2,3.2,3.2,73777
1997-09-05,3.233,3.233,3.2,3.2,856037
1997-09-08,3.233,3.233,3.233,3.233,192501
1997-09-09,3.233,3.233,3.233,3.233,198553
1997-09-10,3.233,3.233,3.2,3.2,325062
1997-09-11,3.1589,3.1589,3.1589,3.1589,172530
1997-09-15,3.126,3.126,3.126,3.126,392923
1997-09-16,3.126,3.126,3.126,3.126,95912
1997-09-17,3.2,3.2,3.2,3.2,776724
1997-09-18,3.233,3.233,3.233,3.233,363349
1997-09-19,3.4221,3.4221,3.4221,3.4221,228118
1997-09-22,3.3069,3.3481,3.3069,3.3069,1278343
1997-09-23,3.3069,3.3069,3.3069,3.3069,1012661
1997-09-24,3.2,3.2,3.2,3.2,191689
1997-09-25,3.2,3.2,3.2,3.2,753470
1997-09-26,3.233,3.233,3.233,3.233,1495837
1997-09-29,3.233,3.233,3.233,3.233,434361
1997-10-01,3.233,3.233,3.233,3.233,108640
1997-10-02,3.1589,3.1589,3.1589,3.1589,229314
1997-10-03,3.1589,3.1589,3.1589,3.1589,138852
1997-10-06,3.2,3.2,3.1589,3.1589,263995
1997-10-07,3.126,3.126,3.126,3.126,45050
1997-10-08,3.0849,3.0849,3.0109,3.0109,99770
1997-10-09,2.945,2.945,2.945,2.945,173399
1997-10-10,3.126,3.126,3.126,3.126,257705
1997-10-13,3.126,3.126,3.126,3.126,89654
1997-10-14,3.2,3.2,3.1589,3.1589,326970
1997-10-15,3.2,3.2,3.2,3.2,173707
1997-10-16,3.0109,3.0518,3.0109,3.0518,497757
1997-10-17,3.0518,3.126,3.0518,3.126,178514
1997-10-20,3.0109,3.0109,3.0109,3.0109,329053
1997-10-21,3.0109,3.0109,2.945,2.945,151814
1997-10-22,2.945,2.9778,2.945,2.9778,524994
1997-10-23,2.945,2.945,2.945,2.945,478095
1997-10-24,2.945,2.945,2.945,2.945,537714
1997-10-27,2.871,2.871,2.7969,2.8298,319314
1997-10-28,2.6077,2.6077,2.2786,2.2786,472050
1997-10-29,2.7229,2.9038,2.7229,2.9038,772231
1997-10-30,2.6488,2.6488,2.6488,2.6488,463924
1997-10-31,2.5749,2.5749,2.5749,2.5749,445293
1997-11-03,2.5749,2.6817,2.5749,2.6817,967907
1997-11-04,2.6077,2.6077,2.6077,2.6077,415430
1997-11-05,2.5749,2.5749,2.5749,2.5749,381618
1997-11-06,2.5749,2.5749,2.5749,2.5749,147429
1997-11-07,2.5749,2.5749,2.5749,2.5749,144422
1997-11-12,2.5007,2.5007,2.4267,2.4267,532471
1997-11-13,2.3199,2.3855,2.2786,2.3855,332822
1997-11-14,2.3199,2.3855,2.3199,2.3526,387030
1997-11-17,2.3526,2.4267,2.3526,2.4267,607072
1997-11-18,2.3526,2.3526,2.3199,2.3199,652990
1997-11-19,2.2458,2.2786,2.2458,2.2458,600602
1997-11-20,2.2047,2.2047,2.2047,2.2047,805459
1997-11-21,2.2458,2.3526,2.2458,2.3199,743165
1997-11-24,2.1306,2.2458,2.1306,2.1718,707337
1997-11-25,2.2047,2.2786,2.2047,2.2458,1847685
1997-11-26,2.2458,2.2458,2.2047,2.2047,587600
1997-11-27,2.2786,2.3199,2.2786,2.3199,448676
1997-11-28,2.3526,2.3855,2.3526,2.3855,834810
1997-12-01,2.4267,2.5007,2.4267,2.5007,582095
1997-12-02,2.5007,2.6077,2.5007,2.5749,695464
1997-12-03,2.5337,2.6488,2.5337,2.5337,1373407
1997-12-04,2.5749,2.6077,2.5749,2.5749,1754232
1997-12-05,2.6488,2.6488,2.5337,2.5749,586151
1997-12-08,2.6077,2.6077,2.5337,2.5337,334858
1997-12-09,2.4267,2.5007,2.4267,2.5007,214975
1997-12-10,2.4597,2.4597,2.4597,2.4597,559826
1997-12-11,2.5007,2.5007,2.3855,2.3855,520748
1997-12-12,2.4267,2.4267,2.3199,2.3526,1076517
1997-12-15,2.3855,2.4597,2.3855,2.4267,757779
1997-12-16,2.3855,2.3855,2.3199,2.3199,703427
1997-12-17,2.3855,2.3855,2.3199,2.3526,689560
1997-12-18,2.3526,2.3855,2.3526,2.3855,726433
1997-12-19,2.3526,2.3526,2.3199,2.3199,1520785
1997-12-22,2.3855,2.3855,2.3199,2.3199,328736
1997-12-23,2.3526,2.4597,2.3526,2.4597,361849
1997-12-29,2.4597,2.5749,2.4597,2.5749,3437425
1997-12-30,2.5749,2.5749,2.5007,2.5337,658695
1997-12-31,2.5337,2.6488,2.5337,2.6077,412855
1998-01-05,2.6077,2.6817,2.5749,2.6817,1584598
1998-01-06,2.5749,2.5749,2.5007,2.5007,1007876
1998-01-07,2.5007,2.5007,2.5007,2.5007,384480
1998-01-08,2.4597,2.4597,2.3855,2.4267,1309083
1998-01-09,2.3855,2.4267,2.3855,2.3855,1627107
1998-01-12,2.1718,2.2047,2.1306,2.1306,1266610
1998-01-13,2.2786,2.2786,2.2047,2.2786,657120
1998-01-14,2.2786,2.2786,2.2458,2.2786,492162
1998-01-15,2.2458,2.2458,2.2047,2.2047,556994
1998-01-16,2.2786,2.3526,2.2786,2.2786,961848
1998-01-19,2.3526,2.3526,2.3199,2.3199,1331007
1998-01-20,2.3199,2.3199,2.3199,2.3199,440438
1998-01-21,2.3855,2.3855,2.3199,2.3199,566391
1998-01-22,2.3526,2.3526,2.3199,2.3199,468968
1998-01-23,2.3526,2.3855,2.3199,2.3199,234435
1998-01-26,2.3526,2.3526,2.3199,2.3199,200620
1998-01-27,2.3199,2.3526,2.3199,2.3526,275080
1998-01-28,2.3855,2.4597,2.3855,2.4597,806097
1998-01-29,2.4267,2.5749,2.4267,2.5749,1687918
1998-01-30,2.5337,2.5749,2.4597,2.5749,3129516
1998-02-02,2.6077,2.6817,2.5749,2.6488,1867220
1998-02-03,2.6817,2.6817,2.6077,2.6488,566406
1998-02-04,2.6077,2.6077,2.5337,2.5337,1309936
1998-02-05,2.6817,2.7969,2.6817,2.7557,3130908
1998-02-06,2.871,2.945,2.8298,2.8298,3669109
1998-02-09,2.945,2.9778,2.9038,2.9038,3944609
1998-02-10,2.9778,3.0109,2.945,2.9778,4189885
1998-02-11,2.9778,3.0518,2.9778,3.0109,1844152
1998-02-12,3.0518,3.0518,2.9778,3.0109,2866573
1998-02-13,3.0518,3.0849,3.0109,3.0849,2258896
1998-02-16,3.0518,3.0518,3.0109,3.0109,541621
1998-02-17,3.0849,3.0849,3.0518,3.0849,757099
1998-02-18,3.126,3.2,3.126,3.1589,615207
1998-02-19,3.4221,3.4221,3.381,3.4221,3733234
1998-02-20,3.381,3.381,3.3481,3.381,1671293
1998-02-23,3.4221,3.4221,3.381,3.4221,1249600
1998-02-24,3.4221,3.4221,3.3069,3.3069,1081808
1998-02-25,3.3481,3.381,3.3069,3.3481,404921
1998-02-26,3.455,3.5291,3.455,3.4961,3089844
1998-02-27,3.5701,3.5701,3.4961,3.4961,1353814
1998-03-02,3.7511,3.9322,3.7511,3.8992,2035312
1998-03-03,3.7841,3.7841,3.6771,3.6771,987917
1998-03-04,3.6771,3.6771,3.5291,3.5291,282438
1998-03-05,3.455,3.5291,3.455,3.4961,405592
1998-03-06,3.4221,3.5701,3.4221,3.5291,313482
1998-03-09,3.6031,3.7511,3.6031,3.6771,358936
1998-03-10,3.8252,3.9732,3.8252,3.9322,1435212
1998-03-11,4.0802,4.0802,3.9322,3.9732,1230476
1998-03-12,4.0802,4.2284,4.0802,4.1872,1312696
1998-03-13,4.1872,4.1872,4.0473,4.1542,1724579
1998-03-16,4.1212,4.1542,4.1212,4.1542,1434237
1998-03-17,3.9732,4.0802,3.9322,3.9732,780758
1998-03-18,3.9732,4.0802,3.9732,4.0473,562870
1998-03-19,4.0473,4.0473,3.9732,4.0061,516974
1998-03-20,4.0061,4.0473,4.0061,4.0473,646856
1998-03-23,4.0061,4.0061,3.8992,3.8992,77341
1998-03-24,3.8992,3.8992,3.7841,3.7841,170249
1998-03-25,3.7511,3.7841,3.7511,3.7511,817265
1998-03-26,3.7511,3.7511,3.6031,3.7511,930919
1998-03-27,3.71,3.7511,3.71,3.7511,2827844
1998-03-30,3.6771,3.6771,3.6031,3.6031,938685
1998-03-31,3.5701,3.6031,3.5701,3.6031,845483
1998-04-01,3.6771,3.6771,3.6031,3.6031,467186
1998-04-02,3.636,3.7841,3.636,3.7841,666033
1998-04-06,3.5291,3.636,3.5291,3.636,975306
1998-04-07,3.6771,3.7511,3.6771,3.7511,1188758
1998-04-08,3.6771,3.6771,3.5701,3.6031,671191
1998-04-09,3.4961,3.6031,3.4961,3.5701,574218
1998-04-14,3.5291,3.6031,3.5291,3.6031,752408
1998-04-15,3.6771,3.6771,3.6031,3.6771,987358
1998-04-16,3.7511,3.7511,3.6771,3.71,478715
1998-04-17,3.71,3.71,3.6771,3.6771,584790
1998-04-20,3.7511,3.7511,3.6771,3.6771,1296778
1998-04-21,3.71,3.71,3.636,3.6771,1623197
1998-04-22,3.7511,3.7841,3.7511,3.7841,1540982
1998-04-23,3.7841,3.8581,3.7841,3.8581,2744951
1998-04-24,3.8581,3.9322,3.8581,3.8992,2120977
1998-04-27,3.8992,3.8992,3.7511,3.7841,990793
1998-04-28,3.7511,3.7511,3.6771,3.7511,1529544
1998-04-29,3.7511,3.8581,3.7511,3.8252,1682207
1998-04-30,3.8252,3.8252,3.7511,3.8252,1201914
1998-05-04,3.8581,3.8581,3.7511,3.8252,1307115
1998-05-05,3.8252,3.8252,3.7511,3.7511,944285
1998-05-06,3.8252,3.8252,3.7511,3.7841,1579151
1998-05-07,3.8252,3.8252,3.7841,3.7841,3046103
1998-05-08,3.8252,3.8992,3.8252,3.8581,1943260
1998-05-11,3.8252,3.8252,3.7841,3.7841,1093517
1998-05-12,3.7511,3.7511,3.636,3.6771,861342
1998-05-13,3.6771,3.6771,3.5701,3.6031,1627655
1998-05-14,3.71,3.7841,3.6031,3.6031,1889679
1998-05-15,3.6771,3.6771,3.5701,3.6031,976968
1998-05-18,3.636,3.636,3.455,3.455,550236
1998-05-19,3.5291,3.5291,3.4221,3.455,342742
1998-05-20,3.455,3.5701,3.455,3.4961,1422571
1998-05-21,3.6771,3.7511,3.636,3.6771,2922283
1998-05-22,3.7511,3.7511,3.6771,3.6771,918739
1998-05-25,3.6771,3.6771,3.5701,3.5701,886525
1998-05-26,3.636,3.7511,3.5701,3.5701,823035
1998-05-27,3.4961,3.4961,3.3069,3.3069,269811
1998-05-28,3.381,3.455,3.381,3.455,257319
1998-05-29,3.3481,3.3481,3.3481,3.3481,552316
1998-06-01,3.0109,3.1589,3.0109,3.0109,582491
1998-06-02,2.9038,2.9778,2.9038,2.9038,4149194
1998-06-03,2.945,3.126,2.945,3.0849,1445193
1998-06-04,3.0849,3.3069,3.0849,3.1589,1165974
1998-06-05,3.233,3.3481,3.233,3.3069,543927
1998-06-08,3.381,3.381,3.381,3.381,592195
1998-06-09,3.3481,3.3481,3.2,3.233,278288
1998-06-10,3.233,3.233,3.2,3.2,228781
1998-06-15,3.0518,3.0849,3.0109,3.0109,144983
1998-06-16,3.0109,3.233,3.0109,3.2,403570
1998-06-17,3.2741,3.2741,3.2,3.233,956068
1998-06-18,3.3481,3.3481,3.2,3.233,333852
1998-06-19,3.0849,3.2,3.0849,3.1589,6500404
1998-06-22,3.1589,3.233,3.1589,3.2,1121729
1998-06-23,3.2741,3.2741,3.1589,3.1589,795992
1998-06-24,3.2,3.233,3.2,3.2,120124
1998-06-25,3.233,3.3069,3.233,3.2741,760166
1998-06-26,3.233,3.233,3.126,3.1589,582431
1998-06-29,3.4961,3.4961,3.3481,3.3481,1779340
1998-06-30,3.4221,3.4221,3.3481,3.3481,2080895
1998-07-01,3.381,3.381,3.3069,3.3069,774042
1998-07-02,3.455,3.455,3.381,3.4221,423799
1998-07-03,3.381,3.4961,3.381,3.455,614437
1998-07-06,3.4221,3.4961,3.4221,3.4961,725889
1998-07-07,3.4961,3.4961,3.4221,3.455,621786
1998-07-08,3.4221,3.4221,3.3069,3.3069,485854
1998-07-09,3.3481,3.3481,3.3481,3.3481,401038
1998-07-10,3.2,3.3069,3.2,3.2741,497190
1998-07-13,3.2741,3.4221,3.2741,3.3481,1774789
1998-07-14,3.4221,3.4961,3.381,3.381,1194459
1998-07-15,3.5291,3.5291,3.4221,3.4221,1185543
1998-07-16,3.455,3.4961,3.381,3.455,1023235
1998-07-17,3.6771,3.7511,3.5291,3.71,3611567
1998-07-20,3.6771,3.8581,3.6771,3.8252,1829979
1998-07-21,3.8252,3.9322,3.8252,3.8992,3044145
1998-07-22,3.6771,3.7511,3.6771,3.71,1704944
1998-07-23,3.6771,3.8252,3.6771,3.8252,792750
1998-07-24,3.71,3.7841,3.6771,3.7511,529470
1998-07-27,3.6771,3.6771,3.5291,3.5701,1610673
1998-07-28,3.6031,3.636,3.6031,3.636,2761320
1998-07-29,3.636,3.6771,3.6031,3.6771,1674708
1998-07-30,3.6771,3.7511,3.6771,3.7511,777660
1998-07-31,3.7841,3.8252,3.7511,3.7841,825490
1998-08-03,3.71,3.71,3.636,3.636,1003308
1998-08-04,3.7841,3.8581,3.7841,3.8581,1459313
1998-08-05,3.636,3.6771,3.6031,3.636,1664750
1998-08-06,3.6771,3.71,3.636,3.636,728900
1998-08-07,3.6771,3.7511,3.6771,3.6771,1089247
1998-08-10,3.6771,3.6771,3.6771,3.6771,402302
1998-08-11,3.455,3.455,3.3069,3.3069,675688
1998-08-12,3.381,3.381,3.3481,3.3481,983665
1998-08-13,3.126,3.1589,3.0518,3.126,919812
1998-08-14,3.126,3.2,3.126,3.1589,1275853
1998-08-17,3.0849,3.126,3.0849,3.126,476399
1998-08-18,3.381,3.381,3.233,3.2741,570261
1998-08-19,3.3069,3.3481,3.3069,3.3481,1728609
1998-08-20,3.233,3.233,3.1589,3.2,533037
1998-08-21,3.0849,3.0849,2.945,2.9778,1154313
1998-08-24,2.9778,2.9778,2.9038,2.945,2274348
1998-08-25,2.945,2.9778,2.9038,2.945,4107265
1998-08-26,2.871,2.871,2.6817,2.7229,1001822
1998-08-27,2.6817,2.6817,2.3526,2.4267,2865362
1998-08-28,2.4267,2.4267,2.2047,2.3199,1143773
1998-08-31,2.3526,2.3526,2.1306,2.2047,2164512
1998-09-01,2.1306,2.2047,2.0566,2.0566,2292835
1998-09-02,2.2458,2.3526,2.2458,2.3199,2250445
1998-09-03,2.2458,2.3199,2.2047,2.2047,1534477
1998-09-04,2.2047,2.2458,2.1718,2.1718,3095456
1998-09-07,2.2458,2.3526,2.2458,2.2458,1696808
1998-09-08,2.2786,2.3855,2.2786,2.3855,3250596
1998-09-09,2.3526,2.3526,2.2458,2.2786,2775772
1998-09-10,2.2786,2.2786,2.1306,2.1306,2421710
1998-09-11,2.2047,2.2047,2.0977,2.0977,3556332
1998-09-14,2.1718,2.1718,2.0566,2.1306,1871246
1998-09-15,2.1306,2.1306,1.9825,1.9825,1726395
1998-09-16,1.9825,1.9825,1.8756,1.9085,1980669
1998-09-17,1.9085,1.9085,1.7686,1.7851,1323510
1998-09-18,1.8344,1.9085,1.8262,1.9085,2056019
1998-09-21,1.9496,1.9496,1.8756,1.9085,1811162
1998-09-22,2.0566,2.2047,2.0566,2.1718,1808497
1998-09-23,2.2458,2.3199,2.2458,2.2786,1042456
1998-09-24,2.4597,2.4597,2.3526,2.3526,2280499
1998-09-25,2.2458,2.2786,2.2047,2.2458,1842060
1998-09-28,2.3526,2.3526,2.2786,2.3526,876542
1998-09-29,2.3199,2.3855,2.3199,2.3526,1336628
1998-09-30,2.2786,2.2786,2.1718,2.2458,1133794
1998-10-01,2.1306,2.1306,2.0237,2.0977,1707226
1998-10-02,2.0566,2.1306,2.0566,2.1306,1260700
1998-10-05,2.1306,2.2047,2.1306,2.1306,839333
1998-10-06,2.1306,2.2047,2.0566,2.1718,2643642
1998-10-07,2.2047,2.2047,2.0977,2.0977,1698527
1998-10-08,2.1306,2.1306,1.9825,1.9825,786041
1998-10-09,2.0977,2.0977,2.0566,2.0977,261633
1998-10-12,2.2047,2.2458,2.1718,2.2047,1178035
1998-10-13,2.0566,2.1718,2.0566,2.1306,2150251
1998-10-14,2.1306,2.1306,2.1306,2.1306,1270337
1998-10-15,2.1718,2.2047,2.1306,2.2047,1541363
1998-10-16,2.2786,2.2786,2.2047,2.2047,1014587
1998-10-19,2.2047,2.2047,2.1718,2.1718,487783
1998-10-20,2.2047,2.3526,2.2047,2.3526,2299527
1998-10-21,2.3199,2.4267,2.3199,2.3526,1213642
1998-10-22,2.3855,2.5007,2.3855,2.5007,743726
1998-10-23,2.4597,2.6488,2.4597,2.5749,465837
1998-10-26,2.5337,2.6488,2.5337,2.6488,628622
1998-10-27,2.7229,2.7229,2.6488,2.6488,1844751
1998-10-28,2.4597,2.6077,2.4597,2.5749,496052
1998-10-29,2.5337,2.6077,2.5337,2.6077,509239
1998-10-30,2.6077,2.6817,2.6077,2.6488,1459008
1998-11-02,2.7969,2.9038,2.7557,2.871,568509
1998-11-03,2.8298,2.8298,2.6817,2.6817,719692
1998-11-04,2.7557,2.871,2.7557,2.871,553632
1998-11-05,2.871,2.871,2.7969,2.8298,3554346
1998-11-06,2.945,2.945,2.8298,2.871,635097
1998-11-09,2.945,2.945,2.871,2.9038,316315
1998-11-10,2.7969,2.7969,2.7229,2.7229,587723
1998-11-12,2.871,2.871,2.7969,2.8298,2718972
1998-11-13,2.871,3.0109,2.871,2.9778,1277569
1998-11-16,2.9778,3.0849,2.9778,3.0518,1261667
1998-11-17,3.0109,3.0109,2.9038,2.945,754043
1998-11-18,2.9038,2.9778,2.871,2.871,728397
1998-11-19,2.871,2.871,2.7969,2.7969,2723855
1998-11-20,2.8298,2.8298,2.7969,2.8298,1190703
1998-11-23,2.871,2.945,2.871,2.9038,481780
1998-11-24,2.7557,2.7969,2.6817,2.7557,709054
1998-11-25,2.7229,2.7557,2.6817,2.7557,1721282
1998-11-26,2.7229,2.7969,2.7229,2.7969,1256037
1998-11-27,2.7229,2.7557,2.7229,2.7229,1104389
1998-11-30,2.7229,2.7969,2.7229,2.7557,2264493
1998-12-01,2.4597,2.4597,2.3526,2.3855,1960759
1998-12-02,2.2458,2.2458,2.0977,2.1718,2513137
1998-12-03,2.1306,2.2047,2.0977,2.1718,2315306
1998-12-04,2.1306,2.2047,2.1306,2.2047,2415020
1998-12-07,2.2458,2.2458,2.2047,2.2458,1917939
1998-12-08,2.2047,2.2786,2.1718,2.2786,1621276
1998-12-09,2.2047,2.2786,2.2047,2.2458,1972076
1998-12-10,2.2786,2.3199,2.2458,2.2458,4253763
1998-12-11,2.2047,2.2458,2.1306,2.2458,1770873
1998-12-14,2.1306,2.1718,2.1306,2.1306,1387604
1998-12-15,2.2047,2.2047,2.1718,2.2047,1004004
1998-12-16,2.2458,2.2458,2.1718,2.1718,610135
1998-12-17,2.2047,2.2047,2.1718,2.1718,637265
1998-12-18,2.2047,2.2047,2.1718,2.1718,889248
1998-12-21,2.2047,2.2047,2.1718,2.1718,547941
1998-12-22,2.2458,2.2786,2.2047,2.2458,1659826
1998-12-23,2.2786,2.2786,2.2458,2.2786,1077026
1998-12-28,2.3199,2.4267,2.3199,2.3855,1570743
1998-12-29,2.3855,2.3855,2.2786,2.3199,1044648
1998-12-30,2.2786,2.3199,2.2458,2.2786,1082053
1998-12-31,2.3199,2.3526,2.3199,2.3526,946146
1999-01-04,2.3855,2.4597,2.3855,2.4597,2965630
1999-01-05,2.5007,2.5007,2.3855,2.4267,1102706
1999-01-06,2.5007,2.6488,2.5007,2.6488,3082323
1999-01-07,2.6817,2.6817,2.5749,2.6077,2742697
1999-01-08,2.6488,2.7969,2.6488,2.7557,1977548
1999-01-11,2.7229,2.7229,2.6488,2.6488,1718960
1999-01-12,2.6488,2.6817,2.5749,2.5749,2037578
1999-01-13,2.4267,2.4267,2.2458,2.3199,2651072
1999-01-14,2.3526,2.5007,2.3526,2.3855,2876497
1999-01-15,2.3199,2.3855,2.2458,2.3526,3339521
1999-01-18,2.5337,2.6488,2.5337,2.6488,2144984
1999-01-19,2.5749,2.6077,2.5007,2.6077,1154021
1999-01-20,2.6077,2.6488,2.5337,2.5337,1934256
1999-01-21,2.6817,2.6817,2.5749,2.6077,2252450
1999-01-22,2.4267,2.5337,2.4267,2.5007,692607
1999-01-25,2.4267,2.5337,2.4267,2.4597,486649
1999-01-26,2.5749,2.6488,2.5337,2.5749,1162276
1999-01-27,2.6077,2.6077,2.5749,2.5749,1098541
1999-01-28,2.5007,2.6488,2.5007,2.6077,1196872
1999-01-29,2.6488,2.6817,2.5749,2.6488,1054443
1999-02-01,2.6488,2.6488,2.5749,2.6488,638063
1999-02-02,2.5749,2.6077,2.5337,2.5337,661115
1999-02-03,2.4597,2.5337,2.4597,2.5337,823699
1999-02-04,2.5749,2.5749,2.5007,2.5337,826810
1999-02-05,2.5337,2.5337,2.4597,2.5007,531502
1999-02-08,2.4597,2.5337,2.4597,2.5337,710344
1999-02-09,2.5007,2.5337,2.4267,2.4597,850402
1999-02-10,2.3855,2.4267,2.3855,2.4267,2440421
1999-02-11,2.4267,2.5007,2.4267,2.4597,1087516
1999-02-12,2.5337,2.5337,2.4267,2.4267,1818965
1999-02-15,2.4267,2.4267,2.3526,2.3855,2675261
1999-02-16,2.3855,2.4267,2.3526,2.4267,4330474
1999-02-17,2.3855,2.3855,2.2786,2.3199,3088975
1999-02-18,2.2786,2.3199,2.2047,2.2786,4114996
1999-02-19,2.2786,2.3199,2.2458,2.3199,4128479
1999-02-22,2.2786,2.3199,2.2458,2.2786,2328969
1999-02-23,2.3199,2.3199,2.2458,2.2458,2372638
1999-02-24,2.2786,2.2786,2.2458,2.2786,758878
1999-02-25,2.2047,2.2047,2.1306,2.1306,4191425
1999-02-26,2.1718,2.2047,2.1306,2.1718,2574682
1999-03-01,2.2047,2.2047,2.1306,2.1306,1645607
1999-03-02,2.1718,2.2047,2.1306,2.2047,3071418
1999-03-03,2.1718,2.2047,2.1718,2.2047,6356611
1999-03-04,2.1718,2.2786,2.1718,2.2458,4804324
1999-03-05,2.3199,2.3526,2.2786,2.3199,4143790
1999-03-08,2.4597,2.5337,2.4267,2.5337,5934819
1999-03-09,2.5337,2.5749,2.4597,2.5007,4362193
1999-03-10,2.5337,2.5337,2.5007,2.5007,4425325
1999-03-11,2.6077,2.7557,2.6077,2.7229,5736342
1999-03-12,2.7969,3.0109,2.7969,3.0109,11342307
1999-03-15,3.0518,3.2,2.945,3.0518,7863541
1999-03-16,3.0518,3.126,3.0109,3.0518,7585116
1999-03-17,3.0849,3.2741,3.0849,3.233,6491043
1999-03-18,3.233,3.4961,3.233,3.455,9459793
1999-03-19,3.5291,3.8252,3.5291,3.7841,8598783
1999-03-22,3.8252,3.8252,3.71,3.7841,9619862
1999-03-23,3.7841,3.7841,3.71,3.7511,10319281
1999-03-24,3.71,3.8992,3.71,3.8252,11484481
1999-03-25,4.0802,4.4092,4.0802,4.2612,3917607
1999-03-26,4.4833,4.7053,4.4833,4.5985,14329682
1999-03-29,4.7053,5.3306,4.7053,5.2977,11528401
1999-03-30,5.1496,5.4046,4.5985,5.0016,8938095
1999-03-31,5.2565,5.8077,5.2565,5.6597,14236693
1999-04-01,5.7748,6.548,5.7748,6.548,11299543
1999-04-06,6.3259,6.8771,6.3259,6.8359,8834657
1999-04-07,6.507,6.6139,6.3259,6.474,4972663
1999-04-08,6.2518,6.2518,5.5856,5.7008,4515117
1999-04-09,5.6267,5.7748,5.6267,5.7748,5305995
1999-04-12,5.6267,6.0627,5.1824,5.2236,2527076
1999-04-13,5.0756,5.0756,4.0473,4.4092,2144743
1999-04-14,4.5985,4.5985,3.8992,4.1542,1146490
1999-04-15,4.1542,4.3763,4.1542,4.3024,2096802
1999-04-16,4.4092,4.7794,4.4092,4.7466,1847642
1999-04-19,4.8535,5.3306,4.8535,5.2977,2011952
1999-04-20,5.2236,5.2236,4.8864,4.8864,1019629
1999-04-21,4.7794,5.1084,4.7794,4.9604,657669
1999-04-22,5.0016,5.1496,4.9604,5.0016,830644
1999-04-23,5.1496,5.5116,5.1496,5.2236,2205228
1999-04-26,5.6597,5.8817,5.6267,5.8077,1281576
1999-04-27,5.7336,5.7336,5.5856,5.6597,1416732
1999-04-28,5.1824,5.4786,5.1084,5.1496,1304588
1999-04-29,5.2565,5.2565,5.0756,5.0756,364669
1999-04-30,5.1084,5.1824,5.0344,5.0344,347099
1999-05-04,5.1496,5.1824,5.1084,5.1496,1964745
1999-05-05,5.0016,5.0016,4.7794,4.9275,232968
1999-05-06,4.9275,4.9275,4.7466,4.7794,522233
1999-05-07,4.8535,4.8535,4.6314,4.7794,329842
1999-05-10,4.4092,4.7053,4.4092,4.5985,386215
1999-05-11,4.6314,4.7794,4.6314,4.7466,514296
1999-05-12,4.7794,4.8535,4.7466,4.7794,544333
1999-05-13,4.8123,4.8864,4.7794,4.8864,142178
1999-05-14,4.8535,4.8864,4.8535,4.8864,264537
1999-05-17,4.7053,4.8123,4.7053,4.7794,231227
1999-05-18,4.7053,4.8123,4.7053,4.8123,392946
1999-05-19,4.8535,5.1496,4.8535,5.1084,513582
1999-05-20,5.1496,5.1496,5.0016,5.0016,382997
1999-05-21,5.0756,5.1084,5.0016,5.1084,657751
1999-05-24,5.0756,5.2977,5.0756,5.2236,364015
1999-05-25,5.2236,5.6267,5.2236,5.5856,696350
1999-05-26,5.7336,5.7336,5.5116,5.6267,1138059
1999-05-27,5.6597,5.6597,5.5116,5.5856,900828
1999-05-28,5.3717,5.4046,5.3306,5.3717,337509
1999-05-31,5.3717,5.6597,5.3717,5.6267,2312356
1999-06-01,5.5116,5.5116,5.4376,5.5116,233507
1999-06-02,5.5116,5.5527,5.4786,5.5116,819777
1999-06-07,5.7336,5.7336,5.6597,5.6597,390740
1999-06-08,5.8077,5.8077,5.7008,5.7748,2034840
1999-06-09,5.8817,5.9558,5.8077,5.9228,661732
1999-06-10,5.9558,6.1039,5.9558,5.9887,318964
1999-06-11,6.2518,7.0993,6.2518,6.7291,973914
1999-06-14,6.6139,6.6139,6.4329,6.474,520087
1999-06-15,6.3999,6.6879,6.3259,6.6879,288378
1999-06-16,6.4329,6.474,6.3999,6.3999,476084
1999-06-17,6.474,6.548,6.3999,6.3999,834307
1999-06-18,6.3999,6.7619,6.3999,6.6139,1247033
1999-06-21,6.8771,7.2061,6.6139,6.8771,5077626
1999-06-22,6.9841,7.2061,6.9841,7.165,6277841
1999-06-23,6.2848,7.1321,6.2848,6.8031,340800
1999-06-24,6.8359,6.8359,6.581,6.6139,151270
1999-06-25,6.548,7.165,6.548,6.9841,2084913
1999-06-28,6.91,6.9841,6.91,6.91,885159
1999-06-29,6.6879,6.6879,6.507,6.507,49526
1999-06-30,6.3999,6.3999,5.9558,6.2518,624487
1999-07-01,6.548,6.581,6.0627,6.0627,291251
1999-07-02,6.3259,6.3259,6.1039,6.1778,321954
1999-07-05,6.1778,6.2518,6.1778,6.2518,110772
1999-07-06,6.3259,6.474,6.3259,6.3259,80455
1999-07-07,6.4329,6.548,6.3259,6.3589,286413
1999-07-08,6.3259,6.3259,6.1778,6.1778,68486
1999-07-09,6.2518,6.2518,6.1367,6.1367,67413
1999-07-12,6.1367,6.3999,6.1367,6.2518,123943
1999-07-13,6.2518,6.2518,6.1367,6.1367,42586
1999-07-14,6.2518,6.6139,6.2518,6.3999,101641
1999-07-15,6.3999,6.3999,6.3259,6.3259,57772
1999-07-16,6.2518,6.3259,6.2518,6.2848,159504
1999-07-19,6.2848,6.3999,6.2848,6.2848,80904
1999-07-20,6.3259,6.3999,6.3259,6.3589,277502
1999-07-21,6.3259,6.507,6.3259,6.474,167362
1999-07-22,6.3999,6.3999,6.3259,6.3999,359410
1999-07-23,6.3999,6.6879,6.3999,6.6139,324398
1999-07-26,6.548,6.6139,6.3999,6.3999,283899
1999-07-27,6.3589,6.4329,6.3259,6.3999,35432
1999-07-28,6.3999,6.3999,6.3999,6.3999,82449
1999-07-29,6.3589,6.3589,6.2518,6.2518,79081
1999-07-30,6.3259,6.3259,6.3259,6.3259,124733
1999-08-02,6.2848,6.2848,6.2848,6.2848,59838
1999-08-03,6.2848,6.2848,5.7336,6.1039,227934
1999-08-04,6.1039,6.2518,5.8077,6.2518,53952
1999-08-05,5.9558,5.9558,5.8077,5.8817,132199
1999-08-06,5.8817,5.8817,5.8817,5.8817,81715
1999-08-09,5.7336,5.7336,5.6267,5.6267,153381
1999-08-10,5.7008,5.7008,5.5116,5.6597,39214
1999-08-11,5.7008,6.1367,5.6597,5.8817,236850
1999-08-12,5.8817,6.1039,5.8817,5.8817,608314
1999-08-13,5.8817,6.2518,5.8817,6.1367,346975
1999-08-16,6.474,6.8031,6.474,6.6879,709879
1999-08-17,5.8817,6.4329,5.8817,6.3999,525029
1999-08-18,6.474,6.8031,6.474,6.548,227123
1999-08-19,6.548,6.548,6.474,6.474,234465
1999-08-20,6.2518,6.474,6.2518,6.4329,304199
1999-08-23,6.507,6.548,6.507,6.548,35037
1999-08-24,6.548,6.548,6.548,6.548,213640
1999-08-25,6.6139,6.6879,6.6139,6.655,130440
1999-08-26,6.7619,6.8031,6.7291,6.7619,140660
1999-08-27,6.548,6.655,6.548,6.6139,359113
1999-08-30,6.548,6.6879,6.548,6.6879,22817
1999-08-31,6.548,6.655,6.548,6.655,63765
1999-09-01,6.6139,6.6879,6.6139,6.655,208121
1999-09-02,6.6879,6.6879,6.6879,6.6879,115803
1999-09-03,6.6879,6.6879,6.6139,6.655,65983
1999-09-06,6.548,6.548,6.548,6.548,70970
1999-09-07,6.3589,6.507,6.3589,6.507,336484
1999-09-08,6.548,6.581,6.3589,6.581,192206
1999-09-09,6.548,6.548,6.474,6.507,82047
1999-09-10,6.548,6.6139,6.548,6.581,88490
1999-09-13,6.548,6.7619,6.2518,6.548,37427
1999-09-14,6.548,6.548,6.3259,6.474,356840
1999-09-15,6.474,6.507,6.2518,6.3589,170446
1999-09-16,6.3259,6.474,6.3259,6.474,314983
1999-09-17,6.3999,6.7619,6.3999,6.474,157835
1999-09-20,6.548,6.548,6.548,6.548,80979
1999-09-21,6.548,6.8359,6.548,6.8359,272417
1999-09-22,6.655,7.0581,6.655,7.0252,2162020
1999-09-23,6.91,7.0581,6.655,6.9841,321735
1999-09-24,6.8359,6.9511,6.6879,6.7291,1900918
1999-09-27,6.8359,6.8359,6.8359,6.8359,142306
1999-09-28,6.8359,6.8359,6.7619,6.8031,278107
1999-09-29,6.8359,6.8359,6.8031,6.8359,164702
1999-09-30,6.8359,6.8771,6.6139,6.8359,88585
1999-10-01,6.6879,6.6879,6.548,6.548,421001
1999-10-04,6.548,6.548,6.474,6.474,197861
1999-10-05,6.548,6.548,6.3999,6.3999,69690
1999-10-06,6.3999,6.3999,6.2518,6.2518,55221
1999-10-07,6.3259,6.3589,6.0627,6.1778,287681
1999-10-08,6.2108,6.3259,6.1039,6.1039,41617
1999-10-11,6.1778,6.2518,6.1778,6.2518,200608
1999-10-12,6.2518,6.2518,6.1778,6.1778,99445
1999-10-13,6.2518,6.3999,6.1039,6.1367,150553
1999-10-14,5.9228,6.0627,5.9228,5.9887,45763
1999-10-15,6.0627,6.1039,5.8487,5.8817,131559
1999-10-18,5.8817,6.2108,5.8817,5.9558,179787
1999-10-19,5.9558,6.3589,5.9558,6.2518,1389213
1999-10-20,6.1778,6.2518,6.1778,6.2518,121442
1999-10-21,5.9228,6.3259,5.9228,6.0298,32029
1999-10-22,5.9558,5.9887,5.9228,5.9558,207692
1999-10-25,5.9558,5.9558,5.9558,5.9558,18627
1999-10-26,5.9228,5.9887,5.4376,5.9558,165217
1999-10-27,5.9228,5.9558,5.9228,5.9228,324598
1999-10-28,5.9558,5.9887,5.9558,5.9887,47401
1999-10-29,6.1778,6.1778,5.9887,5.9887,112899
1999-11-02,6.0298,6.0627,6.0298,6.0298,66422
1999-11-03,6.1778,6.3259,6.1778,6.3259,2028565
1999-11-04,6.0298,6.2848,6.0298,6.2518,1778624
1999-11-05,6.3589,6.4329,6.3259,6.4329,257883
1999-11-08,6.8359,6.8359,6.6879,6.8359,767958
1999-11-09,6.8359,6.8359,6.8359,6.8359,152116
1999-11-10,6.8359,6.91,6.8359,6.8359,109830
1999-11-15,6.6139,6.9841,6.6139,6.9841,103198
1999-11-16,6.91,7.0252,6.91,6.9841,88131
1999-11-17,6.9841,7.1321,6.9841,7.1321,209301
1999-11-18,7.0993,7.3542,7.0993,7.3542,48305
1999-11-19,7.3131,7.4283,7.3131,7.4283,106379
1999-11-22,7.3542,7.461,7.1321,7.3542,247888
1999-11-23,7.3542,7.3542,7.3542,7.3542,83993
1999-11-24,7.4283,7.5763,7.4283,7.5763,45010
1999-11-25,7.3542,7.3542,7.3542,7.3542,41400
1999-11-26,7.3542,7.3542,7.3542,7.3542,83764
1999-11-29,7.3871,7.5763,7.3542,7.3542,31673
1999-11-30,7.3871,7.6504,7.3871,7.6504,189157
1999-12-01,7.5352,7.7902,7.5352,7.7902,64083
1999-12-02,7.5763,7.6833,7.5763,7.6504,56138
1999-12-03,7.5763,7.6833,7.5763,7.6833,510773
1999-12-06,7.6092,7.6504,7.461,7.5763,61382
1999-12-07,7.6833,8.2344,7.6833,8.2344,1047262
1999-12-08,8.0864,8.8267,8.0864,8.7527,1144603
1999-12-09,8.8267,9.1887,8.8267,8.9665,58817
1999-12-10,9.0406,9.0406,8.8267,8.9665,51386
1999-12-13,8.9665,8.9665,8.8267,8.8267,55054
1999-12-14,8.8267,9.0406,8.8267,9.0077,233513
1999-12-15,9.0406,9.1146,8.9008,9.0406,111304
1999-12-16,9.1887,9.337,9.1146,9.1887,53428
1999-12-17,9.337,10.003,9.337,9.558,118161
1999-12-20,9.666,9.929,9.666,9.855,1276553
1999-12-21,9.855,9.929,9.855,9.929,51414
1999-12-22,9.929,9.929,9.74,9.74,145073
1999-12-23,9.74,9.74,9.2627,9.558,63643
1999-12-27,9.337,9.4522,9.2627,9.337,140520
1999-12-28,9.4112,9.558,9.4112,9.558,100803
1999-12-29,9.4112,9.666,9.4112,9.666,27359
2000-01-03,9.558,9.633,9.1558,9.4522,87478
2000-01-04,9.337,9.337,9.1887,9.1887,112507
2000-01-05,8.9665,9.4112,8.9665,9.4112,66037
2000-01-06,9.2627,9.633,9.2627,9.633,77938
2000-01-07,9.781,10.077,9.781,9.929,56293
2000-01-10,9.781,10.291,9.781,10.077,172890
2000-01-11,9.929,10.217,9.781,9.814,57900
2000-01-12,9.337,9.855,9.1887,9.592,62782
2000-01-13,9.558,9.929,9.558,9.855,46962
2000-01-14,9.929,9.929,9.337,9.781,94591
2000-01-17,9.962,9.962,9.781,9.855,149149
2000-01-18,9.2627,9.633,9.2627,9.4112,57287
2000-01-19,9.558,9.855,9.558,9.855,48550
2000-01-20,9.929,10.143,9.633,9.855,297718
2000-01-21,9.633,9.633,9.558,9.633,67534
2000-01-24,9.558,9.633,9.4853,9.4853,109910
2000-01-25,9.4853,9.558,9.4853,9.558,150979
2000-01-26,9.633,9.929,9.633,9.929,64482
2000-01-27,9.707,9.929,9.707,9.855,30770
2000-01-28,9.558,9.855,9.558,9.855,59081
2000-02-14,10.514,14.265,10.514,12.43,689575
2000-02-15,12.57,13.195,11.763,11.763,597956
2000-02-16,11.763,11.763,11.106,11.394,288304
2000-02-17,10.588,10.957,10.588,10.809,378486
2000-02-18,11.615,14.042,11.615,13.968,1876083
2000-02-21,14.116,15.737,14.116,14.708,282387
2000-02-22,14.708,15.441,13.606,14.922,917188
2000-02-23,14.708,15.441,14.708,14.708,180155
2000-02-24,14.708,16.173,14.708,14.708,171962
2000-02-25,14.708,14.857,14.708,14.708,102379
2000-02-28,13.236,13.236,11.912,11.986,32044
2000-02-29,11.912,12.644,11.912,12.504,267510
2000-03-01,12.208,13.532,12.208,13.236,446232
2000-03-02,12.866,13.236,11.763,13.236,85470
2000-03-03,12.504,12.504,12.43,12.43,42142
2000-03-06,11.763,11.763,11.468,11.763,37491
2000-03-07,11.18,11.18,9.781,11.032,43724
2000-03-08,11.327,11.327,11.18,11.18,61816
2000-03-09,11.032,11.032,9.666,10.588,64414
2000-03-10,9.929,10.439,9.929,10.291,125410
2000-03-13,10.439,10.439,9.929,10.217,73133
2000-03-14,10.291,10.291,10.217,10.291,30617
2000-03-15,10.291,10.291,10.291,10.291,22285
2000-03-16,9.2627,9.2627,8.8267,9.0406,93010
2000-03-17,9.1558,9.1558,9.0406,9.1558,620408
2000-03-20,9.0077,9.0406,8.7527,9.0406,86398
2000-03-21,9.0077,9.0406,8.9008,8.9008,73854
2000-03-22,8.9665,8.9665,8.3825,8.7116,89783
2000-03-23,8.8267,8.9665,8.5306,8.8267,87434
2000-03-24,8.8267,8.9008,8.8267,8.8596,92746
2000-03-27,8.9008,9.1146,8.9008,9.0817,111358
2000-03-28,9.558,9.633,9.4112,9.558,194301
2000-03-29,9.558,9.633,8.9665,9.378,79772
2000-03-30,9.337,9.337,8.9665,8.9665,71714
2000-03-31,9.4853,9.4853,9.4112,9.4112,74753
2000-04-03,9.558,9.558,9.337,9.337,103523
2000-04-04,9.337,9.337,9.2627,9.337,18804
2000-04-05,9.526,9.526,9.1146,9.1146,33158
2000-04-06,9.1146,9.1887,9.1146,9.1146,137145
2000-04-07,8.9665,9.1146,8.8267,8.8267,61847
2000-04-10,8.9665,9.1146,8.5306,9.1146,134369
2000-04-11,8.9665,8.9665,8.6785,8.6785,10650
2000-04-12,8.8267,8.8267,8.8267,8.8267,7734
2000-04-13,8.0864,8.4565,7.8314,7.9383,114794
2000-04-14,8.1603,8.3825,8.1603,8.3084,201624
2000-04-17,7.3542,7.4283,6.6139,7.239,37561
2000-04-18,7.7902,7.7902,7.2061,7.4283,48811
2000-04-19,7.3542,7.461,7.3542,7.4283,65776
2000-04-20,6.6139,7.1321,6.6139,7.0993,68923
2000-04-25,7.1321,7.1321,7.0581,7.1321,59994
2000-04-26,7.1321,7.5023,7.1321,7.5023,90228
2000-04-27,7.7244,7.9383,7.7244,7.8642,81186
2000-04-28,8.0864,8.2344,8.0864,8.1275,44010
2000-05-04,7.7244,7.7244,7.3542,7.5023,28490
2000-05-05,7.3542,7.7244,7.3542,7.5763,20135
2000-05-08,7.5023,7.5023,7.2802,7.2802,18709
2000-05-09,7.3542,7.5023,7.3542,7.5023,70294
2000-05-10,7.5023,7.5023,7.2802,7.3542,10914
2000-05-11,7.3542,7.6504,7.3542,7.6504,12511
2000-05-12,7.5352,7.5352,7.2802,7.2802,65512
2000-05-15,7.5352,7.5352,7.3542,7.3542,52784
2000-05-16,8.0864,8.0864,7.7244,7.9383,61569
2000-05-17,8.0864,8.0864,7.8314,7.8314,19322
2000-05-18,7.7244,7.7244,7.5023,7.6833,76368
2000-05-19,7.0993,7.0993,6.7619,6.9841,216752
2000-05-22,7.239,7.239,6.9841,6.9841,54612
2000-05-23,7.2061,7.2061,6.9841,6.9841,13560
2000-05-24,6.9841,7.0581,6.9841,6.9841,89483
2000-05-25,6.9841,6.9841,6.91,6.91,85051
2000-05-26,6.7619,6.7619,6.4329,6.4329,93640
2000-05-29,6.3999,6.3999,6.1367,6.2518,103698
2000-05-30,6.2848,6.3999,5.9887,6.0298,234529
2000-05-31,6.8359,6.8359,6.3999,6.6139,163402
2000-06-01,6.8359,7.2061,6.8359,7.0581,160891
2000-06-02,7.0581,7.0993,6.8359,7.0993,26428
2000-06-05,7.1321,7.1321,6.9841,7.0581,30847
2000-06-06,6.91,7.239,6.6139,7.239,45439
2000-06-07,6.91,6.91,6.6139,6.6139,86845
2000-06-08,6.6139,6.6879,6.6139,6.6139,142137
2000-06-09,6.6139,6.6139,6.474,6.548,28349
2000-06-12,6.474,6.548,6.3259,6.548,19742
2000-06-13,6.3259,6.548,6.3259,6.548,23274
2000-06-14,6.6139,6.6139,6.548,6.6139,53308
2000-06-15,6.6139,6.6139,6.474,6.474,8005
2000-06-16,6.548,6.548,6.3259,6.3259,10290
2000-06-19,6.3999,6.3999,6.2848,6.3259,34462
2000-06-20,6.3589,6.474,6.2518,6.2518,27636
2000-06-21,6.3589,6.4329,6.3259,6.4329,56164
2000-06-23,6.3589,6.3589,6.3589,6.3589,50364
2000-06-26,6.2518,6.2848,6.2108,6.2518,43811
2000-06-27,6.2108,6.2108,6.1039,6.1778,28925
2000-06-28,6.1367,6.1367,6.1039,6.1367,17921
2000-06-29,6.1778,6.2518,6.1039,6.1367,48350
2000-06-30,6.507,6.7619,6.507,6.6139,76641
2000-07-03,6.6139,6.6139,6.581,6.581,110317
2000-07-04,6.6139,6.6139,6.4329,6.474,28459
2000-07-05,6.4329,6.4329,6.3259,6.3259,23123
2000-07-06,6.3259,6.3259,6.3259,6.3259,18453
2000-07-07,6.1778,6.1778,6.0298,6.0298,50145
2000-07-10,6.1039,6.1039,6.0627,6.0627,33446
2000-07-11,6.1039,6.1039,6.0627,6.1039,53341
2000-07-12,6.1039,6.1367,6.0627,6.0627,20029
2000-07-13,6.1039,6.1039,6.0627,6.0627,56696
2000-07-14,6.1039,6.1367,6.1039,6.1039,24956
2000-07-17,6.2518,6.2518,6.1039,6.2518,82863
2000-07-18,6.2518,6.2518,6.1778,6.1778,103438
2000-07-19,6.2518,6.2518,6.1039,6.2108,58162
2000-07-20,6.2108,6.2108,6.0627,6.1039,34133
2000-07-21,5.6267,5.9228,5.6267,5.9228,285030
2000-07-24,5.9558,5.9558,5.8077,5.8077,120765
2000-07-25,5.8487,5.9558,5.8487,5.8817,173964
2000-07-26,5.8817,5.8817,5.8077,5.8487,91326
2000-07-27,5.8817,5.8817,5.8077,5.8077,43927
2000-07-28,5.8077,5.8077,5.8077,5.8077,13063
2000-07-31,5.8077,5.9887,5.8077,5.9228,103606
2000-08-01,5.8817,5.8817,5.7336,5.8077,38056
2000-08-02,5.8077,5.8077,5.7748,5.8077,248316
2000-08-03,5.7008,5.7008,5.5116,5.5116,34300
2000-08-04,5.5856,5.5856,5.5856,5.5856,39019
2000-08-07,5.6267,5.8077,5.6267,5.7336,43194
2000-08-08,5.6597,5.6597,5.6597,5.6597,13171
2000-08-09,5.6597,5.8077,5.6597,5.8077,21711
2000-08-10,5.8487,5.8487,5.7008,5.7336,19848
2000-08-11,5.7748,5.7748,5.7336,5.7336,10859
2000-08-14,5.5116,5.5856,5.5116,5.5116,12963
2000-08-16,5.5116,5.5116,5.5116,5.5116,18602
2000-08-17,5.4786,5.4786,5.4376,5.4376,22279
2000-08-18,5.2236,5.2236,5.1496,5.1496,38348
2000-08-21,5.1496,5.4376,5.1496,5.2236,85845
2000-08-22,5.2236,5.2977,5.2236,5.2236,74803
2000-08-23,5.2236,5.9887,5.2236,5.5116,344604
2000-08-24,5.7336,5.7336,5.5116,5.6267,77300
2000-08-25,5.5856,5.5856,5.4786,5.5856,26640
2000-08-28,5.5856,5.5856,5.4046,5.4046,28480
2000-08-29,5.4376,5.4376,5.4376,5.4376,17709
2000-08-30,5.4376,5.4376,5.4046,5.4046,33314
2000-08-31,5.4046,5.4786,5.4046,5.4786,44159
2000-09-01,5.2977,5.2977,5.1824,5.2565,135259
2000-09-04,5.2977,5.3717,5.2977,5.3717,16692
2000-09-05,5.3717,5.3717,5.1496,5.2565,35022
2000-09-06,5.2565,5.2565,5.1496,5.2236,72790
2000-09-07,5.2565,5.2977,5.2565,5.2565,31036
2000-09-08,5.4376,5.8487,5.4376,5.7336,1439538
2000-09-11,5.5527,5.7008,5.5527,5.5527,308366
2000-09-12,5.5116,5.5527,5.5116,5.5116,108879
2000-09-13,5.5527,5.6597,5.5527,5.5856,327338
2000-09-14,5.5527,5.5527,5.5116,5.5116,68580
2000-09-15,5.5116,5.5116,5.4376,5.4376,22919
2000-09-18,5.3306,5.5116,5.2977,5.3306,48000
2000-09-19,5.3306,5.3306,5.2565,5.2565,103303
2000-09-20,5.2565,5.2565,5.2236,5.2565,106395
2000-09-21,5.1824,5.2977,5.1824,5.2977,78719
2000-09-22,5.0344,5.0756,4.5985,5.0344,47785
2000-09-25,5.0344,5.0344,4.9604,4.9604,36659
2000-09-26,4.9275,4.9275,4.7466,4.7466,172433
2000-09-27,4.6314,4.7053,4.5244,4.5573,110300
2000-09-28,4.5573,4.5573,4.4092,4.4504,39718
2000-09-29,4.6314,4.6314,4.4092,4.4833,140381
2000-10-02,4.4504,4.4833,4.4092,4.4092,54535
2000-10-03,4.3352,4.4092,4.3024,4.3024,132284
2000-10-04,4.4092,4.4092,4.2612,4.2612,162292
2000-10-05,4.3352,4.3352,4.3024,4.3352,33708
2000-10-06,4.1872,4.1872,3.9322,3.9322,160462
2000-10-09,3.8581,3.8581,3.636,3.6771,118876
2000-10-10,3.636,3.636,3.455,3.5291,134872
2000-10-11,3.3069,3.381,3.2658,3.2741,115673
2000-10-12,3.2741,3.381,3.2741,3.3481,204606
2000-10-13,3.381,3.4961,3.3645,3.4961,185151
2000-10-16,3.71,3.9732,3.71,3.9732,168839
2000-10-17,4.0802,4.8864,4.0802,4.7794,194713
2000-10-18,4.7794,4.8535,4.4092,4.4092,347986
2000-10-19,4.5985,4.8535,4.5244,4.5573,119339
2000-10-20,4.6725,4.6725,4.4092,4.4833,106182
2000-10-23,4.4092,4.4092,4.0473,4.1872,126405
2000-10-24,4.1542,4.3763,4.1542,4.1872,92292
2000-10-25,4.1212,4.1212,3.9732,3.9732,100735
2000-10-26,4.0802,4.0802,3.9322,4.0473,59326
2000-10-27,4.0473,4.0473,4.0061,4.0473,125345
2000-10-30,4.0802,4.1542,4.0473,4.0473,19631
2000-10-31,3.8581,3.9322,3.7841,3.7841,162999
2000-11-02,3.8252,3.9322,3.8252,3.8252,418867
2000-11-03,3.8992,4.1542,3.8992,4.0061,394353
2000-11-06,4.1872,4.2612,4.1542,4.1872,209693
2000-11-07,4.1212,4.1212,3.9322,4.0473,216066
2000-11-08,4.0473,4.2284,4.0473,4.2284,93103
2000-11-09,4.0802,4.1212,4.0061,4.0061,218915
2000-11-10,4.0061,4.0061,3.8992,3.9732,150917
2000-11-13,3.8992,3.9732,3.8992,3.9732,203899
2000-11-14,3.8992,3.8992,3.8252,3.8252,152962
2000-11-15,3.9322,3.9322,3.8252,3.8992,66318
2000-11-16,3.8581,3.8581,3.8252,3.8581,61053
2000-11-17,3.8992,3.9322,3.8581,3.8581,55383
2000-11-20,3.9322,3.9732,3.8581,3.8992,45404
2000-11-21,3.9322,4.0473,3.8252,3.9732,29611
2000-11-22,4.0473,4.0473,3.9322,4.0061,39125
2000-11-23,4.0473,4.1212,3.9732,4.0802,55152
2000-11-24,4.0802,4.2612,4.0802,4.2284,63809
2000-11-27,4.3352,4.4092,4.2612,4.3024,144803
2000-11-28,4.2612,4.2612,4.1542,4.2284,101610
2000-11-29,4.1872,4.2612,4.0802,4.0802,143790
2000-11-30,4.1212,4.1872,3.8992,4.1872,204208
2000-12-01,4.1212,4.1542,4.0061,4.1212,43751
2000-12-04,4.1542,4.1542,4.0473,4.1212,45793
2000-12-05,4.1542,4.1872,4.0473,4.1212,68390
2000-12-06,4.2284,4.2284,4.0473,4.0802,145435
2000-12-07,4.1212,4.1212,4.0061,4.0473,87117
2000-12-08,4.1212,4.1542,4.0473,4.0473,54350
2000-12-11,4.1212,4.1542,4.0061,4.0802,75912
2000-12-12,4.1212,4.1212,3.9732,4.0802,89922
2000-12-13,4.0473,4.0802,3.9732,4.0061,495304
2000-12-14,4.0473,4.0802,3.9732,4.0802,116355
2000-12-15,4.0802,4.5244,4.0473,4.4092,555184
2000-12-18,4.5573,4.5573,4.3352,4.4504,272458
2000-12-19,4.5573,4.8123,4.4833,4.7466,350582
2000-12-20,4.8535,5.0756,4.7794,4.9604,331870
2000-12-21,4.9275,5.3717,4.9275,5.1496,1325708
2000-12-22,5.2565,5.2565,5.0016,5.0344,253126
2000-12-27,5.1496,5.1496,5.0344,5.0756,90844
2000-12-28,5.1496,5.1496,4.9275,5.0756,280795
2000-12-29,5.1084,5.1496,4.9275,4.9275,146156
2001-01-02,4.9275,5.1084,4.7794,5.0016,131493
2001-01-03,4.9275,5.0756,4.9275,4.9275,97877
2001-01-04,5.1084,5.1496,5.0016,5.0756,206390
2001-01-05,5.0756,5.0756,4.8123,4.8535,218170
2001-01-08,4.6314,4.7466,4.5573,4.5985,112928
2001-01-09,4.5573,4.6314,4.4833,4.6314,112708
2001-01-10,4.6314,4.6314,4.4833,4.5244,114862
2001-01-11,4.4833,4.5573,4.4092,4.5244,48662
2001-01-12,4.5573,4.6314,4.5244,4.5985,44387
2001-01-15,4.5985,4.5985,4.4833,4.5573,31540
2001-01-16,4.4092,4.5244,4.3352,4.3763,131534
2001-01-17,4.3024,4.3024,4.1542,4.2612,539935
2001-01-18,4.2284,4.4092,4.1212,4.2284,230914
2001-01-19,4.3352,4.7053,4.2612,4.6725,727011
2001-01-22,4.8535,5.0016,4.5244,4.5244,339726
2001-01-23,4.4092,4.5985,4.3763,4.5573,193268
2001-01-24,4.5573,4.6314,4.5573,4.5573,103217
2001-01-25,4.4833,4.5985,4.4833,4.5573,71976
2001-01-26,4.5244,4.5573,4.5244,4.5573,28299
2001-01-29,4.5244,4.5985,4.5244,4.5573,28498
2001-01-30,4.5985,4.5985,4.5244,4.5985,50879
2001-01-31,4.5573,4.7466,4.5573,4.6725,98856
2001-02-01,4.6725,4.7053,4.5573,4.5985,298007
2001-02-02,4.6314,4.7053,4.5985,4.5985,111447
2001-02-05,4.6314,4.6725,4.4504,4.4833,158900
2001-02-06,4.4504,4.5244,4.3763,4.4833,212638
2001-02-07,4.4504,4.4504,4.2284,4.2612,155163
2001-02-08,4.3352,4.3352,4.1872,4.1872,142450
2001-02-09,4.1212,4.1542,3.9732,4.0061,255310
2001-02-12,3.8581,4.0802,3.8252,3.8252,572449
2001-02-13,3.8252,3.8992,3.7511,3.8252,314828
2001-02-14,3.8581,3.8581,3.6031,3.636,349250
2001-02-15,3.6771,3.8581,3.6195,3.8252,315731
2001-02-16,3.9322,4.1542,3.7841,3.8992,710140
2001-02-19,3.8581,3.8992,3.7841,3.8581,156090
2001-02-20,3.8992,3.8992,3.6771,3.7511,118071
2001-02-21,3.71,3.71,3.5701,3.6113,332790
2001-02-22,3.636,3.6689,3.5701,3.6278,200751
2001-02-23,3.6689,3.6689,3.5701,3.6195,149785
2001-02-26,3.6771,3.7511,3.6771,3.6771,127348
2001-02-27,3.7511,3.7511,3.5701,3.5701,156809
2001-02-28,3.5701,3.71,3.5291,3.6771,120370
2001-03-01,3.6607,3.6607,3.4303,3.4303,198291
2001-03-02,3.4385,3.5291,3.3152,3.3893,337260
2001-03-05,3.5044,3.5044,3.3728,3.488,166854
2001-03-06,3.562,3.562,3.4796,3.488,179515
2001-03-07,3.5208,3.5208,3.455,3.4714,158030
2001-03-08,3.455,3.455,3.3233,3.3316,182385
2001-03-09,3.3152,3.3152,3.0849,3.1425,238775
2001-03-12,3.0602,3.1013,2.871,2.871,264514
2001-03-13,2.7557,2.9778,2.7229,2.9697,443751
2001-03-14,3.0109,3.0109,2.7557,2.8051,322439
2001-03-15,2.871,2.9943,2.8463,2.945,305415
2001-03-16,3.0109,3.0272,2.8874,3.0109,238744
2001-03-19,3.0109,3.1506,2.945,3.0684,282365
2001-03-20,3.1178,3.3645,3.0849,3.3069,322785
2001-03-21,3.3069,3.488,3.2493,3.4468,310967
2001-03-22,3.381,3.4961,3.3563,3.4961,151719
2001-03-23,3.5455,4.0061,3.5455,3.8581,738314
2001-03-26,3.8992,4.1872,3.8581,4.0473,485176
2001-03-27,3.8992,4.0473,3.8581,4.0061,318305
2001-03-28,3.9322,4.0061,3.8581,3.8581,195617
2001-03-29,3.636,3.7511,3.5126,3.5948,283146
2001-03-30,3.6689,3.6689,3.4303,3.4303,221842
2001-04-02,3.4303,3.5701,3.4303,3.4961,117725
2001-04-03,3.4961,3.4961,3.3563,3.4385,100779
2001-04-04,3.4303,3.455,3.2741,3.3398,623027
2001-04-05,3.4385,3.5291,3.381,3.5291,119315
2001-04-06,3.6771,3.6771,3.5291,3.5291,151028
2001-04-09,3.4961,3.5701,3.455,3.5701,68636
2001-04-10,3.6195,3.6524,3.5701,3.6031,276024
2001-04-11,3.636,3.7511,3.6195,3.6442,183755
2001-04-12,3.6771,3.6771,3.5291,3.6031,114303
2001-04-17,3.5701,3.5701,3.4796,3.5126,51817
2001-04-18,3.6113,3.6689,3.6031,3.6195,62414
2001-04-19,3.6771,3.7511,3.6442,3.6689,233029
2001-04-20,3.6771,3.71,3.5701,3.636,88770
2001-04-23,3.6031,3.636,3.5948,3.6031,54618
2001-04-24,3.5866,3.636,3.5538,3.5701,75181
2001-04-25,3.636,3.6607,3.562,3.6607,55346
2001-04-26,3.6771,3.71,3.6113,3.6689,152168
2001-04-27,3.636,3.71,3.6031,3.6689,140801
2001-04-30,3.636,3.71,3.636,3.71,90088
2001-05-02,3.7511,3.7511,3.6524,3.6771,62804
2001-05-04,3.6771,3.6771,3.6113,3.636,15938
2001-05-07,3.6195,3.636,3.4961,3.4961,74142
2001-05-08,3.4632,3.4961,3.4056,3.4221,66753
2001-05-09,3.381,3.381,3.1753,3.2246,95322
2001-05-10,3.3069,3.4139,3.2741,3.3974,70913
2001-05-11,3.455,3.455,3.3563,3.4221,110969
2001-05-14,3.3398,3.3645,3.2658,3.3233,67317
2001-05-15,3.3152,3.3316,3.3069,3.3069,23989
2001-05-16,3.3069,3.3069,3.1753,3.2741,62602
2001-05-17,3.3152,3.3728,3.2165,3.2741,137869
2001-05-18,3.2905,3.381,3.233,3.3481,169010
2001-05-21,3.381,3.455,3.3563,3.4139,57731
2001-05-22,3.381,3.3974,3.3481,3.3481,185323
2001-05-23,3.3563,3.3563,3.0109,3.1753,1625627
2001-05-24,3.1917,3.2741,3.1589,3.2493,138175
2001-05-25,3.2741,3.2905,3.1917,3.2246,78151
2001-05-28,3.2,3.2493,3.1917,3.2493,53761
2001-05-29,3.233,3.2576,3.2165,3.2246,98802
2001-05-30,3.1835,3.233,3.1753,3.2165,69973
2001-05-31,3.1589,3.2411,3.126,3.2246,350781
2001-06-01,3.2493,3.2493,3.126,3.167,321944
2001-06-04,3.1753,3.2082,3.1506,3.1506,33640
2001-06-05,3.1589,3.2,3.1342,3.2,193261
2001-06-06,3.2,3.2,3.126,3.126,359401
2001-06-07,3.1178,3.126,3.093,3.1013,206440
2001-06-08,3.1013,3.1013,2.7064,2.8298,2086819
2001-06-11,2.871,2.9367,2.7064,2.7804,248938
2001-06-12,2.7969,2.871,2.7311,2.8628,231821
2001-06-13,2.9367,2.9532,2.8216,2.8216,1395745
2001-06-15,2.871,2.871,2.7722,2.7969,205023
2001-06-18,2.871,2.871,2.7557,2.7804,246937
2001-06-19,2.8381,2.8381,2.764,2.8051,182488
2001-06-20,2.764,2.8216,2.764,2.7722,78418
2001-06-21,2.7969,2.8874,2.7969,2.871,224373
2001-06-22,2.871,2.9532,2.871,2.9285,134506
2001-06-25,2.9285,2.945,2.8792,2.9202,173184
2001-06-26,2.9367,2.945,2.871,2.8792,89042
2001-06-27,2.8792,2.9038,2.871,2.871,133893
2001-06-28,2.871,2.8956,2.8463,2.871,36950
2001-06-29,2.8874,2.8874,2.8298,2.8545,41248
2001-07-02,2.8792,2.8792,2.7722,2.7887,68909
2001-07-03,2.7887,2.7887,2.6653,2.6653,123156
2001-07-04,2.6817,2.6817,2.5501,2.5583,88126
2001-07-05,2.5583,2.6488,2.5337,2.6488,46426
2001-07-06,2.6653,2.7147,2.6653,2.7064,36382
2001-07-09,2.7064,2.7064,2.5995,2.6406,59969
2001-07-10,2.6488,2.7064,2.616,2.6817,48254
2001-07-11,2.6488,2.6982,2.6324,2.6817,21759
2001-07-12,2.7064,2.8874,2.7064,2.871,193913
2001-07-13,2.871,2.871,2.7476,2.764,18856
2001-07-16,2.8628,2.8628,2.7722,2.8051,12113
2001-07-17,2.8463,2.8463,2.7229,2.7557,16643
2001-07-18,2.7229,2.7804,2.7229,2.7804,13951
2001-07-19,2.7969,2.7969,2.69,2.7557,40673
2001-07-20,2.7394,2.7887,2.6735,2.7394,68582
2001-07-23,2.6817,2.7969,2.6488,2.7887,31053
2001-07-24,2.8216,2.8216,2.6653,2.69,38229
2001-07-25,2.6982,2.7229,2.6653,2.6653,7744
2001-07-26,2.7064,2.7147,2.6653,2.7147,30344
2001-07-27,2.6735,2.7229,2.6653,2.6817,76515
2001-07-30,2.7229,2.7476,2.6324,2.6488,442182
2001-07-31,2.5914,2.7064,2.5914,2.6817,31502
2001-08-01,2.7147,2.7147,2.657,2.657,45979
2001-08-02,2.6653,2.7229,2.6653,2.7229,73053
2001-08-03,2.7394,2.7394,2.6653,2.7229,75261
2001-08-06,2.6817,2.7229,2.6653,2.69,40404
2001-08-07,2.7147,2.7229,2.69,2.6982,101135
2001-08-08,2.7147,2.7147,2.6653,2.7064,12058
2001-08-09,2.7064,2.7064,2.657,2.6653,171114
2001-08-10,2.5749,2.7229,2.5749,2.6817,71804
2001-08-13,2.6488,2.7804,2.6488,2.7557,183107
2001-08-14,2.7557,2.7969,2.7557,2.7804,34153
2001-08-16,2.6817,2.7969,2.6817,2.7804,114724
2001-08-17,2.7804,2.871,2.7804,2.8298,118368
2001-08-20,2.7969,2.871,2.764,2.7969,477433
2001-08-21,2.7969,2.8545,2.7969,2.8134,190320
2001-08-22,2.764,2.8874,2.764,2.871,121092
2001-08-23,2.8545,2.9038,2.8545,2.871,167364
2001-08-24,2.871,2.945,2.871,2.9038,112582
2001-08-27,2.945,2.9532,2.7969,2.8134,64951
2001-08-28,2.871,2.871,2.8298,2.8628,132065
2001-08-29,2.871,2.871,2.8216,2.8298,20955
2001-08-30,2.8298,2.9038,2.8298,2.871,129895
2001-08-31,2.871,2.871,2.8298,2.8628,141711
2001-09-03,2.8298,2.8298,2.8051,2.8298,16267
2001-09-04,2.8051,2.8298,2.7804,2.7804,139917
2001-09-05,2.8134,2.8134,2.7557,2.7722,741834
2001-09-06,2.7804,2.7969,2.764,2.7722,441639
2001-09-07,2.7476,2.8051,2.7476,2.764,13284
2001-09-10,2.7804,2.8051,2.7557,2.8051,25861
2001-09-11,2.8051,2.8298,2.7557,2.7557,45885
2001-09-12,2.583,2.7064,2.583,2.6488,119480
2001-09-13,2.6653,2.7394,2.6324,2.657,43668
2001-09-14,2.657,2.6653,2.5749,2.583,74647
2001-09-17,2.5749,2.5749,2.5337,2.5583,82133
2001-09-18,2.5337,2.6406,2.5337,2.5995,25157
2001-09-19,2.5995,2.6406,2.5749,2.6406,44113
2001-09-20,2.5914,2.6488,2.4349,2.4762,206778
2001-09-21,2.1387,2.3115,2.0566,2.0566,238021
2001-09-24,1.7851,2.0401,1.777,1.777,166947
2001-09-25,1.8016,1.8179,1.6535,1.7686,150456
2001-09-26,1.8179,1.9003,1.7686,1.9003,83631
2001-09-27,1.9825,1.9825,1.9003,1.9085,99289
2001-09-28,1.966,2.0401,1.9414,2.0401,106987
2001-10-01,2.0401,2.0401,1.9332,1.9743,106460
2001-10-02,1.966,1.966,1.9085,1.9167,30160
2001-10-03,1.9085,1.9414,1.8344,1.8344,73498
2001-10-04,1.8756,1.8756,1.7604,1.7686,226015
2001-10-05,1.7686,1.8179,1.7275,1.7357,232905
2001-10-08,1.7686,1.7686,1.7439,1.7686,79808
2001-10-09,1.7933,1.8098,1.7686,1.7686,300031
2001-10-10,1.8016,2.0237,1.8016,2.0071,230977
2001-10-11,2.0977,2.5007,2.0894,2.1964,507807
2001-10-12,2.2705,2.2705,2.1634,2.1799,184825
2001-10-15,2.2047,2.2047,2.0977,2.1306,57953
2001-10-16,2.1964,2.3446,2.1718,2.2951,195647
2001-10-17,2.4679,2.4762,2.2047,2.2047,507780
2001-10-18,2.1718,2.2458,2.1387,2.1882,103458
2001-10-19,2.2622,2.2705,2.1799,2.1799,91509
2001-10-22,2.1387,2.2047,2.1306,2.2047,113705
2001-10-23,2.3199,2.3199,2.1718,2.1718,167357
2001-10-24,2.1718,2.2047,2.1718,2.1882,90301
2001-10-25,2.1964,2.2047,2.1718,2.1799,91957
2001-10-26,2.1964,2.2047,2.1799,2.1964,129895
2001-10-29,2.2622,2.2622,2.1306,2.1553,194875
2001-10-30,2.1471,2.1634,2.1306,2.1306,46927
2001-10-31,2.1306,2.1718,2.0813,2.0977,78167
2001-11-02,2.1718,2.1718,2.0894,2.1141,177984
2001-11-05,2.1634,2.1718,2.0977,2.1059,177967
2001-11-06,2.1471,2.1471,2.0977,2.0977,179477
2001-11-07,1.7851,1.9578,1.7851,1.892,330145
2001-11-08,1.9496,1.966,1.9085,1.9332,145885
2001-11-09,1.9825,2.0237,1.8344,1.8756,289422
2001-11-12,1.9003,1.9578,1.8344,1.9003,245745
2001-11-13,1.9003,1.9332,1.8756,1.9332,682438
2001-11-14,1.9414,1.9825,1.9085,1.9167,447993
2001-11-15,1.925,1.925,1.8838,1.9003,256145
2001-11-16,1.9003,1.9167,1.8756,1.9003,282726
2001-11-19,1.8756,1.9085,1.8756,1.9003,880120
2001-11-20,1.9085,1.9085,1.8756,1.892,1332205
2001-11-21,1.9003,1.9003,1.8756,1.8756,443064
2001-11-22,1.892,1.892,1.8591,1.8756,410364
2001-11-23,1.8838,2.0731,1.8838,1.966,1624219
2001-11-26,2.0977,2.0977,1.9743,2.0566,991684
2001-11-27,2.0813,2.1799,2.0813,2.1387,1232253
2001-11-28,2.1799,2.1799,2.1223,2.1553,724061
2001-11-29,2.1634,2.1718,2.0237,2.0484,440423
2001-11-30,2.0731,2.0731,2.0071,2.0237,184754
2001-12-03,1.9825,1.999,1.9578,1.9743,374282
2001-12-04,1.9578,2.0319,1.9496,2.0237,512312
2001-12-05,2.0813,2.0977,2.0237,2.0401,289072
2001-12-06,2.0647,2.0813,2.0401,2.0566,426229
2001-12-07,2.0566,2.0566,2.0319,2.0401,84985
2001-12-10,2.0566,2.0566,2.0154,2.0319,226262
2001-12-11,2.0237,2.0813,1.9907,2.0484,280704
2001-12-12,2.0484,2.0647,2.0319,2.0484,124046
2001-12-13,2.0319,2.0484,1.9825,1.9825,158777
2001-12-14,1.9743,1.9743,1.9085,1.9743,304877
2001-12-17,1.9907,2.0401,1.9825,2.0237,98663
2001-12-18,2.0401,2.0647,2.0071,2.0566,150790
2001-12-19,2.0647,2.0647,2.0237,2.0319,142518
2001-12-20,2.0401,2.0566,2.0154,2.0319,130515
2001-12-21,2.0319,2.0566,1.999,2.0484,245906
2001-12-27,2.0566,2.0566,2.0319,2.0484,89385
2001-12-28,2.0647,2.0647,2.0319,2.0401,130671
2001-12-31,2.0401,2.0401,2.0071,2.0237,62794
2002-01-02,2.0401,2.0401,2.0237,2.0401,34159
2002-01-03,2.0484,2.1223,2.0401,2.1223,278769
2002-01-04,2.1387,2.2705,2.1387,2.1964,915636
2002-01-07,2.2374,2.3199,2.1799,2.3034,575315
2002-01-08,2.3446,2.5583,2.3199,2.5173,1128363
2002-01-09,2.5749,3.126,2.5173,3.0849,1931575
2002-01-10,3.1506,3.381,2.8381,2.871,2089443
2002-01-11,2.871,2.9943,2.764,2.8628,930403
2002-01-14,2.871,2.945,2.8051,2.8298,442416
2002-01-15,2.8628,2.8874,2.7722,2.8134,427891
2002-01-16,2.8298,2.8298,2.6077,2.6324,808408
2002-01-17,2.6488,2.6488,2.5173,2.5583,791405
2002-01-18,2.5749,2.6406,2.5007,2.5254,1375047
2002-01-21,2.5501,2.7311,2.5173,2.7064,2057321
2002-01-22,2.7394,2.8545,2.7394,2.8134,2314942
2002-01-23,2.8298,2.8792,2.5995,2.6077,2416582
2002-01-24,2.6077,2.657,2.5337,2.5995,1903071
2002-01-25,2.5666,2.8463,2.5583,2.7969,6304092
2002-01-28,2.871,2.9862,2.764,2.8051,3514224
2002-01-29,2.7969,2.8298,2.7394,2.7394,972409
2002-01-30,2.6817,2.7722,2.6653,2.7394,1347041
2002-01-31,2.764,2.7969,2.7147,2.7229,2424783
2002-02-01,2.7557,2.7804,2.69,2.7064,1124501
2002-02-04,2.6653,2.69,2.6241,2.6241,1028435
2002-02-05,2.5995,2.6077,2.5501,2.5995,1381789
2002-02-06,2.6488,2.6488,2.5254,2.5583,1613992
2002-02-07,2.5173,2.5666,2.4432,2.4432,1391075
2002-02-08,2.4514,2.5254,2.4267,2.5254,1427786
2002-02-11,2.5995,2.6077,2.4843,2.4925,1512524
2002-02-12,2.4762,2.4925,2.4514,2.4597,462604
2002-02-13,2.4762,2.5419,2.4597,2.5419,725225
2002-02-14,2.583,2.5914,2.3526,2.3526,3345374
2002-02-15,2.3938,2.4762,2.3526,2.4514,8014118
2002-02-18,2.4762,2.5089,2.3855,2.4021,1432044
2002-02-19,2.3773,2.3855,2.3199,2.3362,1457752
2002-02-20,2.3446,2.3855,2.3034,2.3691,672773
2002-02-21,2.3938,2.4186,2.3526,2.3855,1172952
2002-02-22,2.3691,2.3855,2.3609,2.3691,267341
2002-02-25,2.3773,2.4021,2.3446,2.4021,1282626
2002-02-26,2.4514,2.4762,2.4021,2.4514,2413223
2002-02-27,2.4762,2.4762,2.4102,2.4102,793614
2002-02-28,2.4186,2.4267,2.3691,2.4186,452687
2002-03-01,2.3526,2.3855,2.3199,2.3609,1108907
2002-03-04,2.3855,2.3855,2.3281,2.3526,1306205
2002-03-05,2.3526,2.3855,2.3526,2.3691,428163
2002-03-06,2.3526,2.3691,2.3446,2.3526,405419
2002-03-07,2.3773,2.4349,2.3526,2.3855,1247569
2002-03-08,2.4102,2.4267,2.3609,2.4102,962780
2002-03-11,2.4102,2.4186,2.3691,2.3855,173685
2002-03-12,2.3691,2.3773,2.3446,2.3526,913932
2002-03-13,2.3446,2.3773,2.3199,2.3526,566205
2002-03-14,2.3526,2.3691,2.3446,2.3609,548800
2002-03-15,2.3609,2.3691,2.3526,2.3526,441096
2002-03-18,2.3609,2.3855,2.3526,2.3609,117642
2002-03-19,2.3526,2.3691,2.3362,2.3446,576072
2002-03-20,2.3362,2.3609,2.3281,2.3362,356513
2002-03-21,2.3362,2.4267,2.3362,2.3938,1056870
2002-03-22,2.4186,2.5666,2.3938,2.5666,2245886
2002-03-25,2.6488,2.6488,2.4432,2.4432,1717795
2002-03-26,2.4267,2.4349,2.3691,2.3855,1730436
2002-03-27,2.3855,2.3855,2.3773,2.3855,919792
2002-03-28,2.3855,2.3855,2.3526,2.3526,446579
2002-04-02,2.3773,2.4102,2.3446,2.3526,2688650
2002-04-03,2.3526,2.3526,2.3281,2.3446,4096173
2002-04-04,2.3691,2.3691,2.3362,2.3526,1345063
2002-04-05,2.3691,2.3855,2.3609,2.3691,1032344
2002-04-08,2.3773,2.3773,2.3446,2.3526,565675
2002-04-09,2.3609,2.3691,2.3446,2.3526,1459618
2002-04-10,2.3526,2.3609,2.3446,2.3446,1623596
2002-04-11,2.3526,2.3609,2.2374,2.2622,1467425
2002-04-12,2.2705,2.2705,2.1718,2.2458,2135715
2002-04-15,2.2458,2.2786,2.2047,2.2786,651335
2002-04-16,2.2786,2.2951,2.2539,2.2539,184963
2002-04-17,2.2622,2.3609,2.2539,2.3446,6918748
2002-04-18,2.3199,2.3526,2.3199,2.3199,1677402
2002-04-19,2.3446,2.3446,2.3281,2.3362,1860908
2002-04-22,2.3199,2.3446,2.3199,2.3199,384568
2002-04-23,2.3199,2.3609,2.3199,2.3526,495134
2002-04-24,2.3446,2.3609,2.3362,2.3446,548625
2002-04-25,2.3362,2.4102,2.3281,2.3938,832511
2002-04-26,2.4102,2.4102,2.3526,2.3691,556829
2002-04-29,2.3446,2.3609,2.3362,2.3526,165243
2002-04-30,2.3526,2.3526,2.3034,2.3034,727179
2002-05-02,2.3199,2.3526,2.3199,2.3199,319539
2002-05-06,2.3362,2.3446,2.3199,2.3199,88116
2002-05-07,2.3199,2.3526,2.3199,2.3446,391555
2002-05-08,2.3526,2.3526,2.3199,2.3526,155259
2002-05-09,2.3446,2.3691,2.3362,2.3691,631941
2002-05-10,2.3691,2.3691,2.3362,2.3526,459356
2002-05-13,2.3362,2.3609,2.3199,2.3362,157441
2002-05-14,2.3281,2.3526,2.3199,2.3526,106361
2002-05-15,2.3526,2.3609,2.3281,2.3609,248143
2002-05-16,2.3526,2.4021,2.3446,2.3855,1157879
2002-05-17,2.4514,2.4597,2.3773,2.3855,1452627
2002-05-20,2.3691,2.4843,2.3691,2.4843,3003101
2002-05-21,2.4762,2.616,2.4432,2.5995,2427418
2002-05-22,2.6077,2.6982,2.5583,2.5666,4403826
2002-05-23,2.5666,2.657,2.5337,2.6406,1232288
2002-05-24,2.657,2.7804,2.657,2.7722,3004874
2002-05-27,2.7887,2.7887,2.69,2.7229,1094795
2002-05-28,2.7064,2.7557,2.6653,2.6982,1017683
2002-05-29,2.7064,2.7722,2.6653,2.7476,1236662
2002-05-31,2.764,2.8134,2.7394,2.7887,800294
2002-06-03,2.8051,2.8051,2.69,2.7064,940846
2002-06-04,2.69,2.7311,2.6241,2.6488,635860
2002-06-05,2.6406,2.6817,2.6241,2.6653,261434
2002-06-06,2.6653,2.7064,2.5914,2.6077,559825
2002-06-07,2.583,2.5995,2.5089,2.5583,627861
2002-06-10,2.5749,2.6653,2.5749,2.6488,920688
2002-06-11,2.6488,2.6982,2.6324,2.6324,479820
2002-06-12,2.6241,2.6488,2.616,2.6406,151407
2002-06-13,2.6488,2.6488,2.5583,2.583,280137
2002-06-14,2.5337,2.5337,2.4267,2.5007,743360
2002-06-17,2.4762,2.5995,2.4762,2.5914,468442
2002-06-18,2.5914,2.6077,2.5007,2.5173,125176
2002-06-19,2.4843,2.5254,2.4514,2.4597,330344
2002-06-20,2.5007,2.5007,2.4432,2.4762,430566
2002-06-21,2.4349,2.5007,2.4349,2.4679,514556
2002-06-24,2.4925,2.5254,2.4102,2.4102,517892
2002-06-25,2.4597,2.4597,2.3362,2.3526,391900
2002-06-26,2.2951,2.3362,2.2786,2.3281,1663971
2002-06-27,2.3362,2.3938,2.3362,2.3691,1048822
2002-06-28,2.3773,2.3855,2.3362,2.3362,927249
2002-07-01,2.3609,2.3773,2.3362,2.3526,819025
2002-07-02,2.3526,2.3938,2.3362,2.3855,1147063
2002-07-03,2.3362,2.3855,2.3362,2.3855,541304
2002-07-04,2.3938,2.4102,2.3691,2.3691,1159774
2002-07-05,2.3938,2.5007,2.3938,2.4679,1291575
2002-07-08,2.5007,2.5173,2.4514,2.4597,155851
2002-07-09,2.4843,2.5173,2.4349,2.4349,152839
2002-07-10,2.4349,2.4514,2.3691,2.4186,239313
2002-07-11,2.3938,2.3938,2.3526,2.3938,298269
2002-07-12,2.4267,2.4679,2.4021,2.4186,225097
2002-07-15,2.3855,2.4267,2.3773,2.4186,70334
2002-07-16,2.3773,2.4349,2.3773,2.4102,153311
2002-07-17,2.3938,2.4432,2.3855,2.4267,349568
2002-07-18,2.4267,2.4597,2.3855,2.3938,105131
2002-07-19,2.3609,2.4186,2.3609,2.3773,161736
2002-07-22,2.3526,2.4021,2.3446,2.3691,776851
2002-07-23,2.3609,2.3855,2.3446,2.3773,446895
2002-07-24,2.3691,2.3938,2.3446,2.3526,871088
2002-07-25,2.4021,2.4021,2.3446,2.3526,526638
2002-07-26,2.3526,2.3609,2.1471,2.2951,1478989
2002-07-29,2.2374,2.2786,2.1799,2.2458,239498
2002-07-30,2.2293,2.2539,2.1634,2.1799,367584
2002-07-31,2.1882,2.221,2.1799,2.1799,727296
2002-08-01,2.2047,2.2374,2.1882,2.2047,332926
2002-08-02,2.1964,2.221,2.1964,2.2129,88288
2002-08-05,2.2047,2.2129,2.1964,2.2129,87455
2002-08-06,2.1964,2.2458,2.1882,2.2458,90222
2002-08-07,2.2539,2.2869,2.221,2.2293,68254
2002-08-08,2.2129,2.2458,2.1964,2.221,523099
2002-08-09,2.2374,2.2539,2.1882,2.1964,1230108
2002-08-12,2.2047,2.2458,2.1882,2.2293,34370
2002-08-13,2.1964,2.2458,2.1882,2.2458,650347
2002-08-14,2.2293,2.2458,2.2047,2.2458,139999
2002-08-16,2.2458,2.2539,2.2293,2.2458,86998
2002-08-19,2.2539,2.3362,2.2539,2.3034,253301
2002-08-20,2.3281,2.3281,2.2293,2.2869,251025
2002-08-21,2.2786,2.3446,2.2458,2.3115,508900
2002-08-22,2.3362,2.3526,2.2458,2.2869,346458
2002-08-23,2.2869,2.3115,2.2539,2.2705,46050
2002-08-26,2.2786,2.2951,2.2705,2.2951,49562
2002-08-27,2.2786,2.3199,2.2705,2.3034,219979
2002-08-28,2.2869,2.2869,2.2622,2.2705,250100
2002-08-29,2.2458,2.2622,2.2293,2.2458,136356
2002-08-30,2.2458,2.2705,2.2458,2.2539,141465
2002-09-02,2.2539,2.2539,2.2293,2.2374,186470
2002-09-03,2.2293,2.2374,2.1882,2.1882,713454
2002-09-04,2.1718,2.1799,2.0237,2.0977,1861801
2002-09-05,2.1223,2.1223,1.9907,1.9907,384445
2002-09-06,1.999,2.0401,1.9332,2.0401,460532
2002-09-09,2.0566,2.0977,2.0401,2.0731,385145
2002-09-10,2.1059,2.1634,2.1059,2.1553,1393522
2002-09-11,2.1553,2.221,2.1223,2.1718,573622
2002-09-12,2.1718,2.1799,2.1223,2.1387,230436
2002-09-13,2.1141,2.1387,2.1141,2.1223,298499
2002-09-16,2.1059,2.1553,2.1059,2.1387,69430
2002-09-17,2.1718,2.2293,2.1634,2.1634,481438
2002-09-18,2.0731,2.1634,2.0731,2.1553,129939
2002-09-19,2.1306,2.1718,2.0977,2.1306,118931
2002-09-20,2.1387,2.2293,2.1387,2.2047,593058
2002-09-23,2.2293,2.2293,2.1882,2.221,287344
2002-09-24,2.2047,2.2129,2.1882,2.2129,365270
2002-09-25,2.2047,2.2293,2.2047,2.221,138384
2002-09-26,2.221,2.2293,2.1964,2.2047,187879
2002-09-27,2.2293,2.2374,2.1882,2.2293,201155
2002-09-30,2.2047,2.2374,2.1882,2.1964,298993
2002-10-01,2.1799,2.221,2.1799,2.1964,43229
2002-10-02,2.2047,2.2293,2.2047,2.2047,98495
2002-10-03,2.2047,2.2374,2.1882,2.2374,159758
2002-10-04,2.2047,2.2458,2.2047,2.2293,133795
2002-10-07,2.2129,2.2129,2.1882,2.2047,122516
2002-10-08,2.221,2.221,2.1882,2.2047,120657
2002-10-09,2.2047,2.2458,2.1964,2.2293,555498
2002-10-10,2.2539,2.2786,2.2458,2.2786,282978
2002-10-11,2.3034,2.4267,2.3034,2.3362,737427
2002-10-14,2.3526,2.3609,2.3199,2.3446,71843
2002-10-15,2.3609,2.3855,2.3609,2.3691,270390
2002-10-16,2.3446,2.3773,2.3115,2.3281,172651
2002-10-17,2.3526,2.3773,2.3362,2.3773,173305
2002-10-18,2.3609,2.4267,2.3609,2.4021,326055
2002-10-21,2.4186,2.4267,2.3199,2.3199,330518
2002-10-22,2.3855,2.4021,2.3362,2.3609,409339
2002-10-23,2.3691,2.3855,2.3362,2.3526,207352
2002-10-24,2.3526,2.3773,2.3199,2.3199,163157
2002-10-25,2.3526,2.3773,2.3362,2.3773,179429
2002-10-28,2.3773,2.4021,2.3691,2.4021,525527
2002-10-29,2.4021,2.4186,2.3855,2.4102,372689
2002-10-30,2.3855,2.3855,2.3526,2.3609,106023
2002-10-31,2.3773,2.3773,2.3446,2.3446,262115
2002-11-04,2.3855,2.3855,2.3281,2.3446,204723
2002-11-05,2.3446,2.3446,2.3034,2.3034,313541
2002-11-06,2.3199,2.3199,2.2539,2.2539,262129
2002-11-07,2.2539,2.2705,2.2047,2.2129,595983
2002-11-08,2.2293,2.2374,2.2047,2.2129,216928
2002-11-12,2.2129,2.221,2.1799,2.1799,648244
2002-11-13,2.1882,2.221,2.1799,2.1799,331327
2002-11-14,2.2047,2.2622,2.2047,2.2293,212892
2002-11-15,2.2374,2.2539,2.2047,2.2293,151778
2002-11-18,2.2458,2.2458,2.221,2.221,74376
2002-11-19,2.2458,2.2458,2.221,2.2293,244852
2002-11-20,2.2458,2.3115,2.2293,2.2786,443497
2002-11-21,2.3034,2.3281,2.2951,2.3281,376458
2002-11-22,2.3526,2.3526,2.2786,2.3115,497283
2002-11-25,2.2951,2.3362,2.2786,2.3362,403321
2002-11-26,2.3115,2.3362,2.2539,2.2951,1117427
2002-11-27,2.2869,2.3362,2.2869,2.3281,234259
2002-11-28,2.3199,2.3199,2.3034,2.3199,1677047
2002-11-29,2.3199,2.3446,2.3199,2.3199,5252711
2002-12-02,2.3446,2.4021,2.3446,2.3855,763772
2002-12-03,2.3938,2.5254,2.3773,2.4762,1566738
2002-12-04,2.4679,2.5089,2.4267,2.4432,642845
2002-12-05,2.4349,2.4843,2.4349,2.4432,188190
2002-12-06,2.4432,2.4432,2.3609,2.3609,210649
2002-12-09,2.3773,2.3938,2.3446,2.3855,97412
2002-12-10,2.3526,2.4186,2.3446,2.3609,160806
2002-12-11,2.3773,2.4102,2.3691,2.3855,272829
2002-12-12,2.4021,2.4102,2.3855,2.4021,93425
2002-12-13,2.3938,2.4102,2.3609,2.4102,180468
2002-12-16,2.4102,2.4762,2.4102,2.4432,1834723
2002-12-17,2.4679,2.4679,2.4432,2.4679,203154
2002-12-18,2.4679,2.4679,2.4021,2.4102,516759
2002-12-19,2.3938,2.4186,2.3855,2.4186,889718
2002-12-20,2.4267,2.4432,2.4021,2.4186,1589603
2002-12-23,2.3938,2.4514,2.3938,2.4267,99464
2002-12-27,2.4021,2.4432,2.3855,2.4349,112403
2002-12-30,2.4021,2.4514,2.3855,2.4186,124940
2002-12-31,2.3938,2.4267,2.3938,2.4267,249453
2003-01-02,2.4267,2.4349,2.4102,2.4349,111226
2003-01-03,2.4597,2.5254,2.4432,2.5254,685257
2003-01-06,2.5337,2.5995,2.5007,2.5666,724997
2003-01-07,2.583,2.6077,2.5583,2.583,339059
2003-01-08,2.5749,2.5914,2.5501,2.5501,436251
2003-01-09,2.5501,2.5749,2.5007,2.5583,1079395
2003-01-10,2.5583,2.5749,2.4843,2.5089,269395
2003-01-13,2.5583,2.583,2.5089,2.583,206443
2003-01-14,2.5583,2.5749,2.5007,2.5254,272976
2003-01-15,2.5089,2.5583,2.5089,2.5173,138931
2003-01-16,2.5173,2.5254,2.4762,2.5007,272086
2003-01-17,2.4432,2.5089,2.4432,2.4925,473670
2003-01-20,2.4597,2.5173,2.4597,2.4925,149680
2003-01-21,2.4514,2.4514,2.2786,2.2869,1141040
2003-01-22,2.2705,2.2786,2.1799,2.2129,2315404
2003-01-23,2.2129,2.2458,2.2047,2.2047,1420014
2003-01-24,2.2047,2.2293,2.0977,2.0977,1010159
2003-01-27,2.0566,2.0566,1.9332,1.9743,1162258
2003-01-28,1.999,2.0071,1.9085,1.9496,737168
2003-01-29,1.925,1.9907,1.8509,1.9578,1092718
2003-01-30,1.9743,2.0071,1.9414,1.9496,339711
2003-01-31,1.9496,1.9907,1.9332,1.9578,293632
2003-02-03,1.9825,2.0071,1.9743,1.9907,218831
2003-02-04,1.999,2.0071,1.9167,1.925,300315
2003-02-05,1.9085,1.9578,1.8591,1.8756,716583
2003-02-06,1.8673,1.9003,1.7686,1.7851,776058
2003-02-07,1.7851,1.8344,1.7686,1.8179,501273
2003-02-10,1.8016,1.8591,1.8016,1.8426,615272
2003-02-11,1.8756,1.9003,1.8098,1.8838,600025
2003-02-12,1.8838,1.9003,1.8344,1.9003,278145
2003-02-13,1.9003,1.9167,1.8756,1.8756,237097
2003-02-14,1.925,1.925,1.892,1.9003,153395
2003-02-17,1.925,1.9743,1.925,1.9743,298689
2003-02-18,1.966,1.966,1.9414,1.9496,226684
2003-02-19,1.9578,1.9578,1.8838,1.8838,410894
2003-02-20,1.8756,1.9414,1.8509,1.9414,422071
2003-02-21,1.9332,1.9414,1.9085,1.9414,113462
2003-02-24,1.9167,1.9332,1.8838,1.8838,158060
2003-02-25,1.8756,1.892,1.8262,1.892,319048
2003-02-26,1.892,1.9003,1.8344,1.8509,267520
2003-02-27,1.8344,1.9167,1.8344,1.9085,312302
2003-02-28,1.892,1.966,1.892,1.9578,297000
2003-03-03,1.925,1.9414,1.9003,1.9003,70653
2003-03-04,1.9003,1.9332,1.8838,1.9085,87709
2003-03-05,1.8426,1.9332,1.8426,1.9332,160034
2003-03-06,1.9003,1.966,1.9003,1.966,279796
2003-03-07,1.9332,1.999,1.9332,1.999,791215
2003-03-10,1.9825,2.0813,1.9825,2.0813,1244600
2003-03-11,2.0731,2.1141,2.0647,2.0813,800951
2003-03-12,2.0731,2.0894,2.0071,2.0401,524763
2003-03-13,2.0566,2.0813,1.9743,1.999,786970
2003-03-14,2.0154,2.0319,1.966,1.9825,424986
2003-03-17,1.9414,1.9496,1.9003,1.9003,482583
2003-03-18,1.9496,1.9743,1.9003,1.9167,699151
2003-03-19,1.9167,1.966,1.9003,1.9332,884984
2003-03-20,1.9332,1.9496,1.9085,1.9085,269574
2003-03-21,1.9496,1.9743,1.9414,1.966,300800
2003-03-24,1.9496,1.9578,1.9332,1.9496,213914
2003-03-25,1.925,1.9743,1.925,1.9578,373786
2003-03-26,1.966,2.0647,1.966,2.0401,1454496
2003-03-27,2.0319,2.0401,1.9907,1.9907,385184
2003-03-28,1.9907,2.0237,1.966,2.0071,367985
2003-03-31,1.9825,2.0731,1.9825,2.0401,872301
2003-04-01,2.0647,2.1471,2.0484,2.0566,1563300
2003-04-02,2.1059,2.1059,2.0813,2.0977,1019621
2003-04-03,2.1141,2.1634,2.1059,2.1141,967181
2003-04-04,2.1223,2.1471,2.0977,2.1306,194766
2003-04-07,2.1718,2.221,2.1387,2.1882,968323
2003-04-08,2.1799,2.1799,2.1553,2.1718,472630
2003-04-09,2.1799,2.2539,2.1634,2.2458,980702
2003-04-10,2.2539,2.2869,2.1799,2.2293,1412501
2003-04-11,2.2539,2.2539,2.2129,2.2539,435377
2003-04-14,2.2129,2.2458,2.1471,2.1553,728077
2003-04-15,2.1387,2.1799,2.1387,2.1634,569453
2003-04-16,2.1718,2.2047,2.1387,2.1471,472062
2003-04-17,2.1306,2.1718,2.0813,2.1223,530629
2003-04-22,2.0566,2.0894,2.0319,2.0484,237015
2003-04-23,2.0731,2.0813,2.0484,2.0731,201906
2003-04-24,2.0731,2.0731,2.0484,2.0566,130085
2003-04-25,2.0401,2.0731,2.0154,2.0319,239914
2003-04-28,2.0237,2.0401,2.0071,2.0319,141103
2003-04-29,2.0401,2.0401,1.9496,1.9743,298087
2003-04-30,1.966,1.9743,1.9085,1.9743,786180
2003-05-02,1.9578,1.9907,1.9578,1.9743,267947
2003-05-05,1.9907,2.0401,1.9825,2.0319,468021
2003-05-06,2.0319,2.0401,2.0154,2.0237,280826
2003-05-07,2.0319,2.0319,1.9743,1.9743,483434
2003-05-08,1.9743,2.0154,1.9578,1.9743,395840
2003-05-09,1.9743,2.0237,1.9743,1.9825,276124
2003-05-12,2.0237,2.0237,1.9743,2.0237,493452
2003-05-13,2.0154,2.0154,1.9743,1.9825,779428
2003-05-14,1.9825,2.0237,1.9743,2.0071,645994
2003-05-15,2.0154,2.0154,1.9825,1.9907,282344
2003-05-16,1.9907,2.0071,1.9743,1.9825,248987
2003-05-19,1.9743,1.9743,1.9414,1.9743,392268
2003-05-20,1.9743,1.9907,1.966,1.9743,388051
2003-05-21,1.9496,1.9743,1.9496,1.966,212897
2003-05-22,1.9825,1.9825,1.9578,1.9578,450017
2003-05-23,1.9578,1.9743,1.9332,1.9743,316932
2003-05-26,1.9825,1.9907,1.9743,1.9743,1237679
2003-05-27,1.9743,1.9825,1.9496,1.9496,238946
2003-05-28,1.966,1.9825,1.9414,1.9496,321830
2003-05-29,1.9496,1.999,1.9496,1.9743,209060
2003-05-30,1.966,1.999,1.966,1.999,263082
2003-06-02,2.0319,2.0401,1.999,1.999,725755
2003-06-03,2.0071,2.0154,1.9907,1.999,203889
2003-06-04,2.0154,2.0319,1.9907,1.999,595983
2003-06-05,2.0154,2.0154,1.9743,1.9825,264228
2003-06-06,1.9825,2.0237,1.9743,2.0071,370380
2003-06-09,2.0154,2.0154,1.9825,1.9907,175144
2003-06-10,2.0154,2.0154,1.9825,1.9907,91667
2003-06-11,1.9907,1.999,1.9825,1.999,76103
2003-06-12,1.999,2.0071,1.9825,1.999,43583
2003-06-13,1.9907,2.0071,1.9743,1.999,253069
2003-06-16,1.9825,1.999,1.9743,1.9743,246335
2003-06-17,1.9825,1.999,1.9743,1.9743,378792
2003-06-18,1.9743,2.0071,1.9743,1.9825,291897
2003-06-20,1.9743,1.9825,1.9496,1.9578,303031
2003-06-23,1.9578,1.9743,1.9578,1.9743,112968
2003-06-24,1.966,1.9907,1.9578,1.9743,177411
2003-06-25,1.9743,1.999,1.9743,1.9825,523793
2003-06-26,1.9825,1.999,1.9743,1.9907,230705
2003-06-27,1.9825,1.9825,1.9743,1.9743,175568
2003-06-30,1.966,1.9907,1.966,1.9907,133771
2003-07-01,1.9743,1.9825,1.966,1.966,70590
2003-07-02,1.9743,1.9743,1.966,1.9743,142593
2003-07-03,1.9743,1.9743,1.966,1.9743,41475
2003-07-04,1.9825,1.999,1.966,1.9907,337546
2003-07-07,1.9907,2.0401,1.9907,2.0319,626544
2003-07-08,2.0401,2.1141,2.0319,2.0566,1380786
2003-07-09,2.0484,2.1059,2.0484,2.0731,406555
2003-07-10,2.0647,2.0731,2.0484,2.0647,769764
2003-07-11,2.0731,2.0731,2.0401,2.0401,307049
2003-07-14,2.0566,2.0894,2.0566,2.0894,438537
2003-07-15,2.0894,2.1718,2.0647,2.1223,1548521
2003-07-16,2.1306,2.1471,2.0977,2.0977,596827
2003-07-17,2.0731,2.0977,2.0401,2.0731,566560
2003-07-18,2.0813,2.1059,2.0647,2.0813,671848
2003-07-21,2.0401,2.0566,1.9825,1.9825,713897
2003-07-22,1.9743,2.0154,1.892,1.9743,1649866
2003-07-23,2.0154,2.0237,1.9743,1.9743,789216
2003-07-24,1.9743,1.9825,1.9578,1.966,497593
2003-07-25,1.966,1.9825,1.9578,1.9825,246740
2003-07-28,1.9825,2.0237,1.9825,1.9907,701492
2003-07-29,2.0071,2.0237,1.9743,1.9825,396737
2003-07-30,1.9907,1.999,1.966,1.966,538331
2003-07-31,1.9743,1.9825,1.9578,1.9743,396019
2003-08-01,1.9825,1.999,1.9743,1.9907,527573
2003-08-04,1.9825,1.999,1.9825,1.9907,345903
2003-08-05,1.9907,1.9907,1.9743,1.9743,995900
2003-08-06,1.9743,1.999,1.9743,1.999,708217
2003-08-07,2.0071,2.0401,1.9825,2.0237,602431
2003-08-08,2.0319,2.0566,2.0237,2.0401,616221
2003-08-11,2.0401,2.0731,2.0401,2.0566,250223
2003-08-12,2.0647,2.1059,2.0647,2.0894,587494
2003-08-13,2.1141,2.1223,2.0647,2.0731,1071302
2003-08-14,2.0813,2.1059,2.0647,2.0977,1263625
2003-08-18,2.1059,2.1059,2.0731,2.0894,930032
2003-08-19,2.0977,2.1059,2.0813,2.1059,1055208
2003-08-20,2.1141,2.1799,2.1141,2.1141,1490948
2003-08-21,2.1471,2.1718,2.1141,2.1387,1125370
2003-08-22,2.1553,2.1799,2.1553,2.1634,1965745
2003-08-25,2.1718,2.1882,2.1553,2.1799,614485
2003-08-26,2.2047,2.2539,2.1964,2.2374,1445340
2003-08-27,2.2705,2.3115,2.1799,2.2047,1977041
2003-08-28,2.2047,2.2293,2.1553,2.1799,951712
2003-08-29,2.2047,2.2293,2.1799,2.2293,1050982
2003-09-01,2.3199,2.4267,2.2951,2.4267,2965768
2003-09-02,2.5173,2.5666,2.4843,2.5254,3981242
2003-09-03,2.5749,2.6406,2.4267,2.4514,2674986
2003-09-04,2.4349,2.4597,2.3034,2.3855,1300454
2003-09-05,2.3691,2.4102,2.3199,2.3199,1120923
2003-09-08,2.3526,2.3691,2.2374,2.3199,1350507
2003-09-09,2.3526,2.3691,2.2786,2.2786,763463
2003-09-10,2.2786,2.3281,2.2539,2.2951,889087
2003-09-11,2.2786,2.2869,2.2047,2.2458,1045220
2003-09-12,2.2786,2.2869,2.2129,2.2129,551885
2003-09-15,2.221,2.2374,2.1634,2.1964,506296
2003-09-16,2.1799,2.2539,2.1718,2.2539,1021918
2003-09-17,2.2705,2.2705,2.2047,2.2129,1128369
2003-09-18,2.2047,2.221,2.1882,2.2129,413180
2003-09-19,2.2047,2.221,2.1718,2.1964,892494
2003-09-22,2.2047,2.2047,2.1553,2.1799,273707
2003-09-23,2.1718,2.1964,2.1306,2.1882,242376
2003-09-24,2.2047,2.2129,2.1799,2.1882,124673
2003-09-25,2.1799,2.1964,2.1718,2.1799,221623
2003-09-26,2.2047,2.2293,2.1799,2.221,305333
2003-09-29,2.2374,2.2374,2.1799,2.1799,186019
2003-09-30,2.1718,2.1799,2.1059,2.1223,490371
2003-10-01,2.1141,2.1141,2.0647,2.1059,278036
2003-10-02,2.1141,2.1306,2.0977,2.1306,142417
2003-10-03,2.1306,2.1882,2.0977,2.1718,365105
2003-10-06,2.1882,2.1882,2.1306,2.1882,897924
2003-10-07,2.2047,2.2129,2.1553,2.1634,677707
2003-10-08,2.1799,2.2129,2.1634,2.1882,803857
2003-10-09,2.1882,2.1882,2.1799,2.1799,1030024
2003-10-10,2.1799,2.1799,2.1553,2.1718,486826
2003-10-13,2.1964,2.1964,2.1553,2.1553,539592
2003-10-14,2.1553,2.1718,2.1306,2.1387,641789
2003-10-15,2.1718,2.1799,2.1306,2.1718,665030
2003-10-16,2.1634,2.1718,2.0977,2.0977,496247
2003-10-17,2.1306,2.1306,1.966,2.0401,845282
2003-10-20,2.0401,2.0566,2.0154,2.0319,298946
2003-10-21,2.0237,2.0237,1.892,1.9085,1206499
2003-10-22,1.9085,1.925,1.8098,1.8756,1302946
2003-10-23,1.8344,1.9167,1.8344,1.9167,436382
2003-10-24,1.925,1.9414,1.8756,1.8838,619546
2003-10-27,1.892,1.925,1.8509,1.8838,451249
2003-10-28,1.892,1.9578,1.8344,1.9085,1105509
2003-10-29,1.9414,1.9496,1.8426,1.8838,770393
2003-10-30,1.9003,1.9167,1.8756,1.9003,500043
2003-10-31,1.892,1.9085,1.8591,1.8591,748240
2003-11-03,1.9003,1.9085,1.8756,1.8838,356021
2003-11-04,1.892,1.9003,1.8509,1.8509,309901
2003-11-05,1.892,1.892,1.8179,1.8344,758076
2003-11-06,1.8344,1.8756,1.8344,1.8344,486891
2003-11-07,1.8591,1.8673,1.8344,1.8344,435197
2003-11-10,1.8344,1.8673,1.8344,1.8591,97911
2003-11-12,1.8756,1.8838,1.8344,1.8426,313765
2003-11-13,1.8591,1.8756,1.8591,1.8756,86769
2003-11-14,1.8673,1.8673,1.8344,1.8426,319605
2003-11-17,1.8344,1.8344,1.8179,1.8179,246886
2003-11-18,1.8098,1.8344,1.7439,1.7686,724445
2003-11-19,1.7686,1.7686,1.6535,1.7439,542532
2003-11-20,1.7604,1.7604,1.6618,1.6782,634360
2003-11-21,1.6699,1.7851,1.6699,1.7851,820767
2003-11-24,1.8098,1.8426,1.8098,1.8344,746340
2003-11-25,1.8426,1.8426,1.8016,1.8016,714305
2003-11-26,1.777,1.7851,1.7686,1.7686,276048
2003-11-27,1.7686,1.8016,1.7686,1.7933,44291
2003-11-28,1.7933,1.8098,1.7851,1.8098,69044
2003-12-01,1.7851,1.8262,1.7851,1.8262,251118
2003-12-02,1.7933,1.8756,1.7933,1.8591,347137
2003-12-03,1.8344,1.892,1.8344,1.8838,364118
2003-12-04,1.8673,1.8756,1.8344,1.8344,235147
2003-12-05,1.8344,1.8344,1.7933,1.8344,198926
2003-12-08,1.8344,1.892,1.8098,1.892,473161
2003-12-09,1.9003,1.9085,1.8838,1.9003,880508
2003-12-10,1.9003,1.9003,1.8426,1.892,185826
2003-12-11,1.9003,1.9332,1.892,1.925,388114
2003-12-12,1.9332,1.9414,1.9085,1.9085,342555
2003-12-15,1.9414,1.9414,1.892,1.892,193003
2003-12-16,1.8838,1.9003,1.8673,1.9003,98704
2003-12-17,1.9003,1.9003,1.8756,1.9003,103472
2003-12-18,1.8756,1.9003,1.8673,1.8673,185046
2003-12-19,1.9003,1.9003,1.8344,1.8756,782948
2003-12-22,1.8756,1.9003,1.8673,1.9003,218373
2003-12-23,1.9003,1.9167,1.892,1.9003,667040
2003-12-29,1.9003,1.9167,1.9003,1.9003,92816
2003-12-30,1.9085,1.9085,1.8756,1.9003,140334
2003-12-31,1.9003,1.9003,1.8756,1.8756,85630
2004-01-02,1.8756,1.9003,1.8756,1.9003,64612
2004-01-05,1.9085,1.9167,1.892,1.9085,350116
2004-01-06,1.925,1.9332,1.9003,1.9085,323772
2004-01-07,1.9085,1.925,1.892,1.9085,372555
2004-01-08,1.925,1.999,1.925,1.9743,1410079
2004-01-09,1.9825,1.9825,1.9085,1.9167,319375
2004-01-12,1.9167,1.9578,1.9085,1.9414,243734
2004-01-13,1.9578,1.9743,1.9167,1.9414,654179
2004-01-14,1.9578,1.9578,1.892,1.9003,678079
2004-01-15,1.9085,1.9167,1.8838,1.9167,261384
2004-01-16,1.9332,1.9414,1.8838,1.892,450240
2004-01-19,1.9003,1.9085,1.8426,1.8426,604444
2004-01-20,1.8591,1.8673,1.8262,1.8509,673741
2004-01-21,1.8591,1.8591,1.8344,1.8344,251746
2004-01-22,1.8344,1.8756,1.8344,1.8509,752386
2004-01-23,1.8673,1.8673,1.8344,1.8509,504377
2004-01-26,1.8509,1.8591,1.8262,1.8344,443037
2004-01-27,1.8262,1.8756,1.8262,1.8509,780954
2004-01-28,1.8426,1.8591,1.7275,1.7275,914712
2004-01-29,1.7275,1.8344,1.7028,1.777,1100988
2004-01-30,1.8262,1.8262,1.7686,1.8262,616887
2004-02-02,1.8426,1.8673,1.8016,1.8016,459151
2004-02-03,1.7933,1.8098,1.7686,1.7686,245999
2004-02-04,1.7851,1.8344,1.777,1.8179,281646
2004-02-05,1.8344,1.8426,1.8262,1.8344,676731
2004-02-06,1.8262,1.9003,1.8098,1.8756,1451098
2004-02-09,1.9085,1.9414,1.9085,1.925,1171713
2004-02-10,1.9414,2.1141,1.9085,2.0647,4072961
2004-02-11,2.0894,2.1718,2.0647,2.0647,3343431
2004-02-12,2.0566,2.0894,2.0237,2.0566,6104490
2004-02-13,2.0977,2.1306,2.0731,2.0894,4180917
2004-02-16,2.1059,2.1141,2.0977,2.1141,506657
2004-02-17,2.1223,2.1471,2.1141,2.1387,736060
2004-02-18,2.1553,2.1553,2.1141,2.1306,1722869
2004-02-19,2.1306,2.1387,2.0484,2.0813,695906
2004-02-20,2.0484,2.1141,2.0401,2.1141,300023
2004-02-23,2.1387,2.1471,2.1141,2.1387,857649
2004-02-24,2.1471,2.1553,2.0566,2.0566,702710
2004-02-25,2.0647,2.0894,2.0237,2.0484,536686
2004-02-26,2.0647,2.0731,2.0071,2.0237,757721
2004-02-27,2.0566,2.1799,2.0401,2.1799,2059519
2004-03-01,2.2705,2.4762,2.2539,2.4679,7517965
2004-03-02,2.5337,2.5749,2.4186,2.4267,3282927
2004-03-03,2.3938,2.4349,2.3362,2.4102,1159692
2004-03-04,2.4349,2.4432,2.3691,2.4021,797269
2004-03-05,2.4267,2.5254,2.4267,2.4762,2179695
2004-03-08,2.5173,2.5337,2.4514,2.4679,1007605
2004-03-09,2.4762,2.4762,2.3446,2.3855,653047
2004-03-10,2.3691,2.4021,2.3199,2.3773,543906
2004-03-11,2.3199,2.3362,2.2869,2.3034,566763
2004-03-12,2.2869,2.3855,2.2869,2.3691,624199
2004-03-15,2.3446,2.3773,2.2786,2.3115,607186
2004-03-16,2.3115,2.3938,2.3034,2.3281,325578
2004-03-17,2.3855,2.4186,2.3609,2.3855,526162
2004-03-18,2.3855,2.3855,2.2539,2.2622,733908
2004-03-19,2.2622,2.2869,2.1387,2.1799,1618775
2004-03-22,2.1634,2.1799,2.1059,2.1799,213702
2004-03-23,2.1799,2.2539,2.1799,2.2047,371223
2004-03-24,2.2786,2.2786,2.2293,2.2622,456164
2004-03-25,2.2705,2.2869,2.2458,2.2786,384389
2004-03-26,2.3034,2.3199,2.2539,2.2786,357200
2004-03-29,2.2786,2.3855,2.2539,2.3691,551502
2004-03-30,2.3199,2.3773,2.3199,2.3691,285930
2004-03-31,2.3773,2.4679,2.3446,2.4349,1544290
2004-04-01,2.4597,2.5583,2.4514,2.4514,2643009
2004-04-02,2.4597,2.4762,2.3855,2.4597,379294
2004-04-05,2.4432,2.4432,2.3691,2.3855,107439
2004-04-06,2.3855,2.4102,2.3773,2.3855,295683
2004-04-07,2.4021,2.4021,2.3526,2.3691,178522
2004-04-08,2.3691,2.3938,2.3526,2.3609,131036
2004-04-13,2.3855,2.4102,2.3609,2.3855,469787
2004-04-14,2.3691,2.3855,2.3609,2.3855,217938
2004-04-15,2.3855,2.3855,2.3609,2.3855,190066
2004-04-16,2.3938,2.4021,2.3362,2.3526,248045
2004-04-19,2.3938,2.4349,2.3609,2.3609,371815
2004-04-20,2.4102,2.4102,2.3691,2.3691,633301
2004-04-21,2.3691,2.3855,2.3691,2.3855,358620
2004-04-22,2.3691,2.3773,2.2786,2.3281,339389
2004-04-23,2.3034,2.3691,2.3034,2.3526,195354
2004-04-26,2.3281,2.3855,2.3199,2.3691,268177
2004-04-27,2.3691,2.4514,2.3691,2.4267,1257491
2004-04-28,2.4267,2.4349,2.3855,2.3938,245498
2004-04-29,2.4102,2.4102,2.2786,2.2786,2087098
2004-04-30,2.2951,2.3446,2.2951,2.3362,157783
2004-05-04,2.3362,2.3609,2.3281,2.3362,86199
2004-05-05,2.3526,2.3773,2.3362,2.3691,219583
2004-05-06,2.3446,2.3773,2.3446,2.3691,767706
2004-05-07,2.3691,2.3773,2.3199,2.3362,740933
2004-05-10,2.2129,2.2539,2.1882,2.2458,273371
2004-05-11,2.2458,2.2539,2.2293,2.2458,267881
2004-05-12,2.2539,2.2539,2.2293,2.2374,408647
2004-05-13,2.2622,2.2622,2.1141,2.1306,243722
2004-05-14,2.1718,2.2047,2.1471,2.2047,134268
2004-05-17,2.1799,2.2293,2.1553,2.221,66901
2004-05-18,2.2458,2.2539,2.2293,2.2374,113673
2004-05-19,2.2539,2.2622,2.2047,2.2129,235250
2004-05-20,2.2129,2.221,2.1964,2.221,44618
2004-05-21,2.2129,2.2458,2.1799,2.1799,111357
2004-05-24,2.1799,2.221,2.1799,2.1882,58941
2004-05-25,2.1634,2.1799,2.1141,2.1634,358756
2004-05-26,2.1634,2.1964,2.1634,2.1882,156704
2004-05-27,2.2047,2.3115,2.1964,2.2705,317759
2004-05-28,2.3199,2.3199,2.2539,2.2539,197971
2004-05-31,2.2786,2.2786,2.2374,2.2458,93377
2004-06-01,2.2374,2.2705,2.2374,2.2539,119282
2004-06-02,2.2705,2.2705,2.2539,2.2539,130873
2004-06-03,2.2705,2.2705,2.2374,2.2539,61947
2004-06-04,2.2458,2.2622,2.1964,2.1964,198149
2004-06-07,2.2458,2.2458,2.1964,2.2047,153010
2004-06-08,2.2047,2.2129,2.1964,2.2047,73632
2004-06-09,2.2047,2.2374,2.1799,2.2047,100117
2004-06-11,2.1799,2.2047,2.1718,2.1718,164588
2004-06-14,2.1634,2.1799,2.1141,2.1141,216706
2004-06-15,2.1306,2.1553,2.1141,2.1223,134712
2004-06-16,2.1799,2.1799,2.0647,2.0813,343072
2004-06-17,2.0894,2.1223,2.0319,2.0401,166133
2004-06-18,2.0401,2.0647,2.0071,2.0401,164181
2004-06-21,2.0401,2.0894,2.0401,2.0894,84751
2004-06-22,2.0977,2.0977,2.0647,2.0731,29961
2004-06-23,2.0894,2.1059,2.0894,2.1059,112492
2004-06-24,2.1059,2.1718,2.1059,2.1306,137072
2004-06-25,2.1553,2.1634,2.1059,2.1223,92392
2004-06-28,2.1471,2.1471,2.1223,2.1387,115197
2004-06-29,2.1387,2.1387,2.1059,2.1306,52112
2004-06-30,2.1387,2.1387,2.0977,2.1059,55865
2004-07-01,2.0977,2.1553,2.0977,2.1387,127912
2004-07-02,2.1387,2.1387,2.0813,2.1141,60861
2004-07-05,2.0647,2.1306,2.0647,2.1141,3317
2004-07-06,2.0894,2.1059,2.0731,2.1059,65090
2004-07-07,2.0813,2.0894,2.0401,2.0566,126906
2004-07-08,2.0566,2.0731,2.0401,2.0647,37488
2004-07-09,2.0731,2.0731,2.0401,2.0647,36480
2004-07-12,2.0647,2.0647,2.0401,2.0401,54035
2004-07-13,2.0401,2.0484,2.0154,2.0319,122753
2004-07-14,1.999,1.999,1.925,1.9414,263179
2004-07-15,1.9414,1.999,1.9003,1.9085,158778
2004-07-16,1.9167,1.9332,1.8591,1.9332,112668
2004-07-19,2.0319,2.0566,1.9907,1.9907,731815
2004-07-20,1.999,1.999,1.9496,1.9743,251657
2004-07-21,1.9743,1.999,1.9743,1.9907,227221
2004-07-22,1.9825,1.999,1.9496,1.9496,357535
2004-07-23,1.9825,1.9907,1.9414,1.9496,199638
2004-07-26,1.9825,1.9907,1.966,1.9907,229025
2004-07-27,1.9907,1.999,1.9743,1.9743,116475
2004-07-28,1.9743,1.9743,1.925,1.925,210821
2004-07-29,1.9414,1.9496,1.9003,1.9085,109406
2004-07-30,1.9085,1.9414,1.9085,1.9414,42643
2004-08-02,1.9167,1.9743,1.9085,1.966,38921
2004-08-03,1.9332,1.9825,1.9332,1.9578,111976
2004-08-04,1.9578,1.9743,1.9578,1.9743,41995
2004-08-05,1.999,2.0401,1.9825,2.0071,536106
2004-08-06,2.0237,2.0237,1.9496,1.9496,141598
2004-08-09,1.9578,1.9743,1.9414,1.9578,57862
2004-08-10,1.9825,2.0154,1.966,1.9743,172382
2004-08-11,2.0071,2.0071,1.9496,1.9496,113527
2004-08-12,1.9496,1.966,1.9496,1.9578,51739
2004-08-13,1.9496,1.9825,1.9496,1.9825,46351
2004-08-16,1.9825,1.999,1.9578,1.999,44892
2004-08-17,1.999,2.0154,1.9825,1.9825,68470
2004-08-18,1.9907,1.9907,1.9743,1.9907,54631
2004-08-19,1.9743,2.0071,1.966,1.9825,48080
2004-08-20,1.9825,2.1223,1.9825,2.0977,592000
2004-08-23,2.1141,2.1306,2.0731,2.0813,79863
2004-08-24,2.0813,2.0894,2.0566,2.0894,89041
2004-08-25,2.0647,2.1059,2.0647,2.0813,157961
2004-08-26,2.0894,2.1141,2.0566,2.1141,81929
2004-08-27,2.1141,2.1223,2.0977,2.1141,209154
2004-08-30,2.1141,2.1471,2.1059,2.1306,87154
2004-08-31,2.1306,2.1471,2.0977,2.1387,239516
2004-09-01,2.1471,2.1799,2.1471,2.1718,1026327
2004-09-02,2.1718,2.1799,2.1718,2.1718,200660
2004-09-03,2.1634,2.1718,2.1306,2.1718,153033
2004-09-06,2.1634,2.1634,2.1387,2.1553,134455
2004-09-07,2.1471,2.1634,2.1059,2.1634,153418
2004-09-08,2.1718,2.2705,2.1718,2.2705,1661811
2004-09-09,2.2293,2.2539,2.221,2.2293,239155
2004-09-10,2.221,2.2458,2.1964,2.2129,180438
2004-09-13,2.2129,2.2374,2.2047,2.2129,534762
2004-09-14,2.221,2.221,2.1718,2.1882,136211
2004-09-15,2.1799,2.221,2.1634,2.221,579191
2004-09-16,2.2293,2.2293,2.1882,2.221,190172
2004-09-17,2.2047,2.221,2.1799,2.2047,128956
2004-09-20,2.1964,2.2047,2.1634,2.1799,63632
2004-09-21,2.1718,2.2047,2.1634,2.1799,65515
2004-09-22,2.1634,2.1882,2.1634,2.1718,810265
2004-09-23,2.1634,2.1634,2.0237,2.1141,310310
2004-09-24,2.1141,2.1141,2.0647,2.0731,379606
2004-09-27,2.0977,2.0977,2.0647,2.0813,444517
2004-09-28,2.0813,2.1141,2.0813,2.1059,54457
2004-09-29,2.1141,2.1141,2.0894,2.0894,34033
2004-09-30,2.0977,2.1387,2.0977,2.1141,961835
2004-10-01,2.1387,2.1471,2.1141,2.1471,493268
2004-10-04,2.1718,2.1964,2.1718,2.1799,320403
2004-10-05,2.1882,2.1882,2.1471,2.1634,130137
2004-10-06,2.1553,2.1718,2.1387,2.1718,367030
2004-10-07,2.1553,2.1882,2.1387,2.1882,211497
2004-10-08,2.1634,2.1799,2.1387,2.1718,50896
2004-10-11,2.1718,2.1718,2.1059,2.1306,90856
2004-10-12,2.1223,2.1223,2.0813,2.0894,49905
2004-10-13,2.0566,2.0894,2.0566,2.0566,115077
2004-10-14,2.0731,2.0731,2.0484,2.0484,62574
2004-10-15,2.0401,2.0566,2.0319,2.0401,341485
2004-10-18,2.0731,2.0813,2.0071,2.0319,190631
2004-10-19,2.0977,2.1141,2.0154,2.0237,620729
2004-10-20,2.0071,2.0894,2.0071,2.0731,291052
2004-10-21,2.0731,2.0813,2.0319,2.0566,92672
2004-10-22,2.0731,2.0813,2.0401,2.0647,140598
2004-10-25,1.999,2.0401,1.999,2.0401,119415
2004-10-26,2.0319,2.0484,2.0237,2.0237,152431
2004-10-27,2.0237,2.0566,2.0237,2.0401,124526
2004-10-28,2.0647,2.0813,2.0484,2.0731,81327
2004-10-29,2.0731,2.0731,2.0484,2.0566,235268
2004-11-02,2.0731,2.1718,2.0731,2.1471,614886
2004-11-03,2.1553,2.1799,2.1306,2.1306,440207
2004-11-04,2.1471,2.1471,2.0731,2.0731,133068
2004-11-05,2.1306,2.1306,2.0731,2.0894,228524
2004-11-08,2.1059,2.1306,2.0977,2.1141,187218
2004-11-09,2.1306,2.221,2.1141,2.2047,567461
2004-11-10,2.1964,2.2458,2.1799,2.2374,983115
2004-11-12,2.2458,2.3115,2.2047,2.221,977685
2004-11-15,2.1964,2.2458,2.1882,2.2374,317116
2004-11-16,2.2129,2.3199,2.2047,2.3199,529891
2004-11-17,2.3362,2.3691,2.2622,2.2951,467513
2004-11-18,2.2951,2.2951,2.2786,2.2869,95295
2004-11-19,2.3034,2.3034,2.2374,2.2458,347258
2004-11-22,2.2374,2.2458,2.1882,2.2458,209110
2004-11-23,2.2129,2.2293,2.1306,2.1799,303621
2004-11-24,2.1718,2.1718,2.1141,2.1634,147613
2004-11-25,2.1634,2.2374,2.1634,2.221,173568
2004-11-26,2.2539,2.4186,2.2539,2.3855,2347382
2004-11-29,2.4021,2.4021,2.2786,2.2951,988974
2004-11-30,2.3034,2.3199,2.2951,2.3034,239724
2004-12-01,2.3115,2.3281,2.2869,2.3199,142744
2004-12-02,2.3281,2.3855,2.3199,2.3609,523034
2004-12-03,2.3691,2.3855,2.3199,2.3199,293399
2004-12-06,2.3199,2.3281,2.2951,2.3199,273760
2004-12-07,2.3199,2.3446,2.3034,2.3199,729618
2004-12-08,2.3199,2.3362,2.3115,2.3362,1130882
2004-12-09,2.3199,2.3855,2.3199,2.3526,1111872
2004-12-10,2.3609,2.3773,2.3199,2.3199,350297
2004-12-13,2.3281,2.3773,2.2951,2.3691,614376
2004-12-14,2.3855,2.3855,2.3526,2.3526,381333
2004-12-15,2.3938,2.4102,2.3855,2.3855,535478
2004-12-16,2.4102,2.4925,2.3938,2.4762,3703086
2004-12-17,2.4925,2.4925,2.4186,2.4679,767083
2004-12-20,2.4267,2.5419,2.3855,2.5254,1718810
2004-12-21,2.5173,2.5749,2.4843,2.5749,1413532
2004-12-22,2.5583,2.5583,2.4102,2.4267,1842829
2004-12-23,2.4514,2.4762,2.4267,2.4432,268107
2004-12-24,2.4514,2.4597,2.4102,2.4267,74269
2004-12-27,2.4267,2.4597,2.4102,2.4349,166153
2004-12-28,2.4597,2.4597,2.4267,2.4432,375456
2004-12-29,2.4597,2.4843,2.4514,2.4843,404021
2004-12-30,2.4925,2.5007,2.4514,2.4679,312272
2004-12-31,2.4597,2.4679,2.4267,2.4679,124770
2005-01-03,2.4432,2.4679,2.4021,2.4432,315674
2005-01-04,2.4186,2.4186,2.3199,2.3362,1145904
2005-01-05,2.3199,2.3199,2.2539,2.2705,872177
2005-01-06,2.2539,2.2622,2.1799,2.2622,764695
2005-01-07,2.2539,2.2705,2.2047,2.2705,260820
2005-01-10,2.2539,2.2622,2.1799,2.2374,345607
2005-01-11,2.2458,2.3034,2.221,2.2786,560243
2005-01-12,2.2869,2.3199,2.2786,2.3199,486949
2005-01-13,2.3199,2.3362,2.2951,2.3362,348117
2005-01-14,2.3362,2.3526,2.3199,2.3526,279604
2005-01-17,2.3609,2.3855,2.3199,2.3199,385980
2005-01-18,2.3199,2.3199,2.2951,2.3115,1136397
2005-01-19,2.2951,2.3609,2.2951,2.3609,487066
2005-01-20,2.3855,2.4267,2.3855,2.4021,467841
2005-01-21,2.4102,2.4514,2.3855,2.3938,459371
2005-01-24,2.3855,2.4021,2.3855,2.3855,202021
2005-01-25,2.3855,2.3855,2.3609,2.3609,148670
2005-01-26,2.3526,2.3526,2.2951,2.3199,201166
2005-01-27,2.3199,2.3446,2.3199,2.3199,120441
2005-01-28,2.3199,2.3281,2.3034,2.3199,138372
2005-01-31,2.3115,2.3362,2.3034,2.3281,381623
2005-02-01,2.3281,2.3446,2.3199,2.3446,124473
2005-02-02,2.3526,2.3691,2.3362,2.3526,168326
2005-02-03,2.3362,2.3526,2.2539,2.2786,1080803
2005-02-04,2.2622,2.3199,2.2622,2.2786,461250
2005-02-07,2.2786,2.3446,2.2539,2.2786,1606756
2005-02-08,2.2951,2.2951,2.2622,2.2786,138082
2005-02-09,2.2786,2.2951,2.2539,2.2622,198377
2005-02-10,2.2951,2.2951,2.2539,2.2539,288594
2005-02-11,2.2539,2.3199,2.2539,2.2869,802952
2005-02-14,2.3115,2.3199,2.3034,2.3115,421033
2005-02-15,2.3115,2.3199,2.2951,2.3034,139599
2005-02-16,2.3115,2.3938,2.2951,2.3855,1001426
2005-02-17,2.4021,2.4597,2.3691,2.3855,8061867
2005-02-18,2.3855,2.4349,2.3855,2.3855,856848
2005-02-21,2.3855,2.4267,2.3362,2.3855,285890
2005-02-22,2.4021,2.4102,2.3362,2.3526,365517
2005-02-23,2.3609,2.4102,2.3362,2.3855,497834
2005-02-24,2.4021,2.4597,2.3938,2.4432,3037213
2005-02-25,2.4597,2.5254,2.4597,2.5089,2004818
2005-02-28,2.5254,2.5749,2.5173,2.5254,2165138
2005-03-01,2.5007,2.5337,2.4597,2.5337,371881
2005-03-02,2.5089,2.5501,2.4679,2.4762,453201
2005-03-03,2.5007,2.5914,2.5007,2.5501,1873269
2005-03-04,2.5583,2.5749,2.5254,2.5419,1944714
2005-03-07,2.5583,2.5583,2.4925,2.4925,373809
2005-03-08,2.4843,2.5337,2.4843,2.5254,1215023
2005-03-09,2.5173,2.5254,2.4679,2.4762,1728706
2005-03-10,2.4925,2.5254,2.4349,2.4514,726681
2005-03-11,2.4432,2.4597,2.4186,2.4597,682951
2005-03-14,2.4514,2.4679,2.4349,2.4679,1061927
2005-03-15,2.4597,2.5254,2.4597,2.4925,2119011
2005-03-16,2.5007,2.5007,2.4432,2.4597,575828
2005-03-17,2.4597,2.4597,2.3855,2.4021,715014
2005-03-18,2.4021,2.4597,2.4021,2.4597,445195
2005-03-21,2.4514,2.5007,2.4514,2.4843,1845164
2005-03-22,2.4925,2.5007,2.4762,2.4925,2127537
2005-03-23,2.4597,2.5007,2.4597,2.4843,719045
2005-03-24,2.4925,2.5254,2.4843,2.4925,1172683
2005-03-29,2.4925,2.5173,2.4843,2.4925,701995
2005-03-30,2.5007,2.5007,2.4597,2.4597,678156
2005-03-31,2.4762,2.4925,2.4679,2.4843,463719
2005-04-01,2.4843,2.5007,2.4762,2.4843,693040
2005-04-04,2.4843,2.5173,2.4762,2.4843,1738104
2005-04-05,2.5007,2.5007,2.4186,2.4597,942235
2005-04-06,2.2786,2.2951,2.1799,2.1964,3234655
2005-04-07,2.2047,2.2047,2.1306,2.1718,1347918
2005-04-11,2.1799,2.1799,2.1141,2.1306,587879
2005-04-12,2.1387,2.1799,2.1387,2.1718,1333827
2005-04-13,2.1882,2.1882,2.1553,2.1799,1093399
2005-04-14,2.1634,2.1718,2.1471,2.1471,108284
2005-04-15,2.1471,2.1471,2.0894,2.1141,407232
2005-04-18,2.0647,2.0647,1.9825,2.0319,737647
2005-04-19,2.0647,2.1634,2.0566,2.1471,1811237
2005-04-20,2.1882,2.1964,2.1306,2.1553,1116936
2005-04-21,2.1306,2.1553,2.1306,2.1553,309643
2005-04-22,2.1387,2.1799,2.1387,2.1634,640687
2005-04-25,2.1718,2.1799,2.1471,2.1634,288070
2005-04-26,2.1306,2.1387,2.1141,2.1141,446047
2005-04-27,2.1059,2.1223,2.1059,2.1141,181822
2005-04-28,2.0977,2.1306,2.0647,2.1306,494829
2005-04-29,2.1306,2.1387,2.1141,2.1141,510104
2005-05-02,2.1223,2.1471,2.1223,2.1306,45009
2005-05-04,2.1387,2.1471,2.0731,2.1306,769857
2005-05-05,2.1306,2.1471,2.1141,2.1387,547922
2005-05-06,2.1306,2.1387,2.1306,2.1387,150659
2005-05-09,2.1306,2.1387,2.1141,2.1306,225288
2005-05-10,2.1306,2.1306,2.1059,2.1059,253092
2005-05-11,2.0977,2.1471,2.0977,2.1387,193505
2005-05-12,2.1141,2.1553,2.1141,2.1141,59467
2005-05-13,2.1306,2.1306,2.1141,2.1223,48497
2005-05-16,2.0977,2.1141,2.0894,2.0977,44630
2005-05-17,2.0977,2.1141,2.0813,2.0977,142666
2005-05-18,2.0977,2.1387,2.0977,2.1306,179512
2005-05-19,2.1387,2.1387,2.1141,2.1306,129819
2005-05-20,2.1306,2.2047,2.1141,2.1882,464143
2005-05-23,2.1799,2.2458,2.1634,2.2374,355411
2005-05-24,2.2129,2.2539,2.2129,2.2539,267545
2005-05-25,2.2622,2.2705,2.2539,2.2539,187885
2005-05-27,2.2622,2.3199,2.2622,2.3199,687409
2005-05-30,2.3199,2.3199,2.2869,2.3199,331309
2005-05-31,2.3199,2.3199,2.3034,2.3115,438365
2005-06-01,2.2951,2.2951,2.2786,2.2869,816033
2005-06-02,2.2786,2.3199,2.2622,2.3199,154071
2005-06-03,2.3199,2.3281,2.2951,2.3199,296321
2005-06-06,2.3199,2.3199,2.3115,2.3115,205179
2005-06-07,2.3199,2.3609,2.3199,2.3609,903339
2005-06-08,2.3526,2.3691,2.3281,2.3281,249498
2005-06-09,2.3199,2.3526,2.3199,2.3446,125761
2005-06-10,2.3199,2.3446,2.3199,2.3362,112810
2005-06-13,2.3199,2.3362,2.3199,2.3362,81345
2005-06-14,2.3199,2.3362,2.3199,2.3362,85526
2005-06-15,2.3034,2.3281,2.3034,2.3281,86150
2005-06-16,2.3115,2.3526,2.3115,2.3362,126590
2005-06-17,2.3199,2.3773,2.3199,2.3691,727081
2005-06-20,2.3446,2.4021,2.3446,2.3691,401373
2005-06-21,2.3691,2.3855,2.3691,2.3855,347152
2005-06-22,2.3855,2.4021,2.3773,2.4021,1151267
2005-06-23,2.4102,2.4432,2.4102,2.4349,508941
2005-06-24,2.4186,2.4267,2.3855,2.4267,187390
2005-06-27,2.4186,2.4349,2.3855,2.4267,147643
2005-06-28,2.4186,2.4597,2.3938,2.4597,349893
2005-06-29,2.4349,2.4597,2.4349,2.4514,116091
2005-06-30,2.4267,2.4432,2.4186,2.4349,251138
2005-07-01,2.4349,2.4679,2.4267,2.4597,682911
2005-07-04,2.4679,2.4679,2.4597,2.4597,299422
2005-07-05,2.4597,2.4843,2.4597,2.4679,233836
2005-07-06,2.4679,2.4679,2.4267,2.4597,302272
2005-07-07,2.4597,2.4597,2.3938,2.4349,340131
2005-07-08,2.4514,2.5089,2.4021,2.5089,890145
2005-07-11,2.5007,2.5007,2.4432,2.4925,23855
2005-07-12,2.4925,2.5173,2.4514,2.5007,178478
2005-07-13,2.4679,2.5173,2.4597,2.5173,239028
2005-07-14,2.5007,2.5254,2.4762,2.5089,461302
2005-07-15,2.5254,2.5914,2.5007,2.5914,850965
2005-07-18,2.5995,2.764,2.5749,2.7147,1929895
2005-07-19,2.7229,2.764,2.69,2.7476,852575
2005-07-20,2.7476,2.7557,2.7229,2.7394,112491
2005-07-21,2.7311,2.7311,2.7147,2.7229,399422
2005-07-22,2.7147,2.7394,2.6817,2.7394,290972
2005-07-25,2.7064,2.8051,2.7064,2.8051,506285
2005-07-26,2.8051,2.8628,2.764,2.8628,505919
2005-07-27,2.8545,2.871,2.8216,2.8298,501296
2005-07-28,2.8298,2.8545,2.8051,2.8216,662473
2005-07-29,2.7722,2.8216,2.7722,2.8216,611090
2005-08-01,2.8216,2.8298,2.7969,2.8298,638600
2005-08-02,2.8381,2.8628,2.8298,2.8381,425254
2005-08-03,2.8298,2.8298,2.7804,2.7804,724274
2005-08-04,2.7804,2.7969,2.6488,2.7804,157113
2005-08-05,2.7969,2.8381,2.7969,2.8134,453559
2005-08-08,2.7969,2.8134,2.7064,2.8134,156076
2005-08-09,2.8051,2.945,2.7969,2.9038,1511232
2005-08-10,2.9202,2.9285,2.8628,2.871,502054
2005-08-11,2.871,2.8956,2.8463,2.871,458821
2005-08-12,2.8463,2.8792,2.8051,2.8792,61101
2005-08-16,2.871,2.9121,2.8298,2.9121,86375
2005-08-17,2.9038,2.9121,2.871,2.9121,149267
2005-08-18,2.9121,3.126,2.8874,3.0602,2549835
2005-08-19,3.0766,3.0849,2.9943,3.0849,336272
2005-08-22,3.126,3.1589,3.0191,3.0518,434641
2005-08-23,3.0518,3.0849,3.0191,3.0849,56794
2005-08-24,3.0684,3.093,3.0684,3.0849,68708
2005-08-25,3.0437,3.0849,3.0272,3.0354,36994
2005-08-26,3.0354,3.0849,3.0354,3.0354,298706
2005-08-29,3.0272,3.0766,3.0191,3.0518,18242
2005-08-30,3.0354,3.0684,3.0191,3.0272,74333
2005-08-31,3.0191,3.0766,3.0191,3.0437,1233182
2005-09-01,3.0354,3.0849,3.0272,3.0766,849292
2005-09-02,3.0766,3.0849,3.0191,3.0354,56712
2005-09-05,3.0849,3.0849,2.945,3.0109,43683
2005-09-06,3.0109,3.0437,2.9778,3.0026,28508
2005-09-07,3.0026,3.0684,3.0026,3.0109,210191
2005-09-08,2.9778,3.0272,2.9778,3.0109,35422
2005-09-09,2.9778,3.1013,2.9778,3.0849,188964
2005-09-12,3.093,3.1506,3.0849,3.1342,225314
2005-09-13,3.1589,3.2905,3.1589,3.2905,468802
2005-09-14,3.3069,3.3645,3.2905,3.3069,968628
2005-09-15,3.3563,3.3563,3.2658,3.2905,226467
2005-09-16,3.233,3.2741,3.1589,3.233,1477072
2005-09-19,3.2165,3.455,3.2165,3.455,693210
2005-09-20,3.5208,3.5701,3.455,3.5291,4019078
2005-09-21,3.5538,3.6607,3.5538,3.5701,1808200
2005-09-22,3.5455,3.5701,3.5044,3.5538,373093
2005-09-23,3.5044,3.5538,3.4961,3.5044,58626
2005-09-26,3.4961,3.636,3.455,3.6278,178095
2005-09-27,3.636,3.7511,3.636,3.6771,441732
2005-09-28,3.6771,3.71,3.6031,3.6278,257085
2005-09-29,3.636,3.636,3.5455,3.5783,185412
2005-09-30,3.636,3.6771,3.6195,3.6771,712332
2005-10-03,3.6771,3.6771,3.6195,3.636,376192
2005-10-04,3.6771,3.6771,3.6195,3.636,81698
2005-10-05,3.6031,3.6278,3.5701,3.6031,236027
2005-10-06,3.4221,3.4961,3.3152,3.3481,299775
2005-10-07,3.2741,3.3974,3.2741,3.3152,243498
2005-10-10,3.3152,3.4056,3.2741,3.3069,444538
2005-10-11,3.3069,3.381,3.2741,3.3728,188941
2005-10-12,3.381,3.3974,3.3069,3.3233,128692
2005-10-13,3.3728,3.3728,3.167,3.2493,483862
2005-10-14,3.2576,3.2576,3.1753,3.2165,350990
2005-10-17,3.2,3.3316,3.2,3.2741,400440
2005-10-18,3.3069,3.3563,3.2986,3.3563,2815704
2005-10-19,3.3481,3.3563,3.3069,3.3069,195270
2005-10-20,3.3069,3.381,3.3069,3.3645,94090
2005-10-21,3.3645,3.381,3.3233,3.381,82168
2005-10-24,3.381,3.4056,3.3481,3.4056,186489
2005-10-25,3.4385,3.4714,3.3974,3.4303,111520
2005-10-26,3.455,3.5126,3.4221,3.455,163782
2005-10-27,3.4056,3.455,3.381,3.455,634053
2005-10-28,3.4961,3.4961,3.3974,3.4056,113241
2005-10-31,3.4056,3.4385,3.3069,3.3974,61557
2005-11-02,3.455,3.4796,3.381,3.4796,151122
2005-11-03,3.4961,3.4961,3.4139,3.4221,795751
2005-11-04,3.3893,3.4221,3.381,3.381,46793
2005-11-07,3.381,3.381,3.2823,3.3152,61544
2005-11-08,3.3069,3.3645,3.2905,3.3069,63377
2005-11-09,3.3069,3.3728,3.3069,3.3728,20941
2005-11-10,3.3152,3.4303,3.3152,3.4139,50118
2005-11-14,3.4632,3.5044,3.4139,3.4632,137905
2005-11-15,3.5044,3.5455,3.455,3.5373,550677
2005-11-16,3.562,3.5866,3.488,3.5291,704649
2005-11-17,3.5701,3.6442,3.5291,3.6031,273069
2005-11-18,3.562,3.6031,3.4961,3.5126,92842
2005-11-21,3.5291,3.5291,3.4385,3.4468,75157
2005-11-22,3.488,3.488,3.2905,3.2905,1297354
2005-11-23,3.3233,3.381,3.2823,3.2905,178038
2005-11-24,3.2905,3.3481,3.233,3.3398,536218
2005-11-25,3.3316,3.3398,3.2905,3.2905,68495
2005-11-28,3.233,3.3728,3.1917,3.3728,173262
2005-11-29,3.4221,3.4221,3.3481,3.3563,64344
2005-11-30,3.3563,3.4056,3.2905,3.3893,226625
2005-12-01,3.381,3.455,3.381,3.455,153881
2005-12-02,3.455,3.5455,3.455,3.5291,299938
2005-12-05,3.5208,3.6113,3.4714,3.6031,425826
2005-12-06,3.6113,3.6278,3.5701,3.6031,569967
2005-12-07,3.6771,3.7511,3.6195,3.6195,1940158
2005-12-08,3.6195,3.6195,3.5291,3.5291,140100
2005-12-09,3.5783,3.5783,3.455,3.455,132483
2005-12-12,3.455,3.455,3.4056,3.4303,637390
2005-12-13,3.4961,3.4961,3.4221,3.455,845264
2005-12-14,3.455,3.455,3.4303,3.4385,178767
2005-12-15,3.4385,3.4385,3.4056,3.4056,507894
2005-12-16,3.381,3.4139,3.381,3.4056,213300
2005-12-19,3.455,3.4632,3.4221,3.455,605175
2005-12-20,3.488,3.5701,3.4714,3.5538,3916746
2005-12-21,3.5701,3.6689,3.5538,3.6524,8667564
2005-12-22,3.6524,3.7511,3.636,3.636,1540714
2005-12-23,3.6689,3.8581,3.6442,3.7841,3024761
2005-12-27,3.8581,3.9322,3.7841,3.8992,1098492
2005-12-28,3.8992,3.9322,3.8252,3.8581,2122934
2005-12-29,3.9322,3.9322,3.8252,3.8252,289103
2005-12-30,3.8581,3.8992,3.8252,3.8581,706806
2006-01-02,3.8992,3.8992,3.6771,3.8581,496319
2006-01-03,3.8581,4.0473,3.8581,3.9732,556939
2006-01-04,3.9732,4.0473,3.9732,3.9732,1954914
2006-01-05,4.0061,4.0473,3.9732,3.9732,476492
2006-01-06,4.0473,4.0802,4.0061,4.0473,778230
2006-01-09,4.0473,4.2284,4.0473,4.1872,973085
2006-01-10,4.1542,4.3352,4.1212,4.3024,1933824
2006-01-11,4.3352,4.4504,4.3024,4.4504,507676
2006-01-12,4.4504,5.0344,4.4504,5.0344,1185551
2006-01-13,5.0756,5.1084,4.8535,4.8864,432877
2006-01-16,4.8535,4.8864,4.7794,4.8123,542120
2006-01-17,4.8535,4.8864,4.5244,4.7053,1051156
2006-01-18,4.6314,4.6314,4.4833,4.6314,286475
2006-01-19,4.6725,4.8123,4.6725,4.7794,1086846
2006-01-20,5.0016,5.0016,4.8535,4.9604,2886378
2006-01-23,4.8864,5.0016,4.7053,4.7794,1975611
2006-01-24,4.8123,4.8864,4.7466,4.7794,2033700
2006-01-25,4.7794,4.7794,4.7053,4.7466,167948
2006-01-26,4.7794,4.8123,4.7466,4.7466,116169
2006-01-27,4.7053,4.7794,4.6314,4.7053,152189
2006-01-30,4.7053,4.7053,4.5985,4.6725,113170
2006-01-31,4.5985,4.6314,4.3763,4.3763,411481
2006-02-01,4.3352,4.4092,4.1872,4.3352,583475
2006-02-02,4.4092,4.5244,4.3024,4.3352,385949
2006-02-03,4.3352,4.3352,4.1542,4.1542,223561
2006-02-06,4.1542,4.2612,4.0802,4.1212,577478
2006-02-07,4.1872,4.4504,4.1542,4.4092,686317
2006-02-08,4.3352,4.4092,4.3024,4.3763,2602135
2006-02-09,4.3763,4.5573,4.3763,4.5244,1267320
2006-02-10,4.5244,4.5573,4.3024,4.3024,921833
2006-02-13,4.2612,4.4092,4.2284,4.3763,227296
2006-02-14,4.4833,4.5244,4.3763,4.3763,391779
2006-02-15,4.3763,4.4833,4.3352,4.3763,160746
2006-02-16,4.4092,4.4092,4.2612,4.3024,511889
2006-02-17,4.3024,4.4504,4.3024,4.3763,633701
2006-02-20,4.4092,4.5244,4.4092,4.4833,671316
2006-02-21,4.5244,4.6725,4.4504,4.6314,1087710
2006-02-22,4.7053,4.7466,4.5573,4.6314,1164944
2006-02-23,4.6725,4.7466,4.5985,4.7053,716704
2006-02-24,4.7053,4.7466,4.6725,4.6725,164299
2006-02-27,4.7053,4.7794,4.5573,4.7794,707533
2006-02-28,4.7053,4.7794,4.6314,4.7466,1315309
2006-03-01,4.7053,4.7794,4.6725,4.7794,279931
2006-03-02,4.7794,5.0016,4.7794,4.9275,417381
2006-03-03,4.9275,4.9604,4.8535,4.9604,324512
2006-03-06,4.9604,4.9604,4.7794,4.7794,1041493
2006-03-07,4.7466,4.7466,4.5573,4.5573,731328
2006-03-08,4.4833,4.6314,4.4833,4.5573,611060
2006-03-09,4.5244,4.7053,4.5244,4.6314,376474
2006-03-10,4.7053,4.7053,4.5244,4.5573,669768
2006-03-13,4.6314,4.6314,4.4833,4.5985,217018
2006-03-14,4.5573,4.6725,4.5573,4.6725,122733
2006-03-15,4.5985,4.7466,4.5573,4.6725,60855
2006-03-16,4.7794,4.7794,4.6314,4.7794,574713
2006-03-17,4.8123,4.8535,4.7466,4.7794,411974
2006-03-20,4.7794,4.8535,4.7053,4.8535,137942
2006-03-21,4.8535,4.8535,4.7466,4.7794,260114
2006-03-22,4.7466,4.8535,4.7053,4.8535,369529
2006-03-23,4.7794,4.8535,4.7794,4.8123,471900
2006-03-24,4.8535,4.8535,4.7466,4.7794,198605
2006-03-27,4.7794,4.8535,4.7466,4.8123,71400
2006-03-28,4.8123,4.9275,4.7794,4.8535,357867
2006-03-29,4.8535,5.2565,4.8535,5.2565,645003
2006-03-30,5.2977,5.3306,5.2236,5.2977,371207
2006-03-31,5.2977,5.3306,5.1084,5.2977,481546
2006-04-03,5.2977,5.3717,5.2565,5.2977,536037
2006-04-04,5.2977,5.2977,5.1084,5.1084,338777
2006-04-05,5.2236,5.2565,5.1084,5.1496,285252
2006-04-06,5.4376,5.8817,5.2977,5.8077,1501235
2006-04-07,5.9887,6.3589,5.8077,5.8487,1064874
2006-04-10,5.8817,5.8817,5.5116,5.6597,327051
2006-04-11,5.7008,5.7336,5.4046,5.5527,308669
2006-04-12,5.5116,5.5116,5.1824,5.2236,959078
2006-04-13,5.2236,5.2236,5.0756,5.1496,1891674
2006-04-18,5.1084,5.1496,5.0756,5.1084,266141
2006-04-19,5.1496,5.1824,5.1084,5.1496,647557
2006-04-20,5.4376,5.4376,5.2565,5.2977,4192293
2006-04-21,5.2977,5.2977,5.1084,5.1496,2445731
2006-04-24,5.2236,5.2236,5.0756,5.0756,577463
2006-04-25,5.0756,5.0756,4.8123,4.8123,793982
2006-04-26,4.8535,5.1496,4.8123,5.1496,873093
2006-04-27,5.1496,5.1496,5.0344,5.1084,635407
2006-04-28,5.0756,5.1496,5.0344,5.0756,163225
2006-05-02,5.0756,5.1084,5.0344,5.0756,99884
2006-05-04,5.1084,5.1824,5.0344,5.1496,959600
2006-05-05,5.1496,5.1496,5.1084,5.1084,341917
2006-05-08,5.1084,5.1496,4.8864,5.0016,3204536
2006-05-09,5.0344,5.0756,4.9604,5.0344,285302
2006-05-10,5.0344,5.0344,4.9275,5.0016,332488
2006-05-11,5.0016,5.0344,4.9604,5.0344,398835
2006-05-12,5.0016,5.0344,4.9604,5.0016,874570
2006-05-15,5.0016,5.0016,4.8535,4.8535,265319
2006-05-16,4.8535,5.0016,4.8535,4.9604,177635
2006-05-17,5.0344,5.0344,4.7053,4.8123,693146
2006-05-18,4.7794,4.8535,4.7053,4.7466,441099
2006-05-19,4.8123,4.8123,4.5573,4.5985,1301548
2006-05-22,4.5244,4.5244,4.0473,4.0473,2438807
2006-05-23,4.0473,4.2284,3.6031,4.0061,2959911
2006-05-24,4.1212,4.1872,4.0061,4.1212,1412730
2006-05-25,4.1212,4.1212,3.9322,4.1212,733405
2006-05-26,4.1872,4.2612,4.1542,4.2612,1107358
2006-05-29,4.2612,4.3024,4.1212,4.1542,740285
2006-05-30,4.1872,4.2284,4.0802,4.1872,220278
2006-05-31,4.0802,4.2284,4.0802,4.1872,408617
2006-06-01,4.2284,4.3024,4.2284,4.2612,225970
2006-06-02,4.2612,4.5985,4.2284,4.3352,2162555
2006-06-05,4.4833,4.5573,4.4092,4.4833,388862
2006-06-06,4.4504,4.4833,4.3763,4.4092,278432
2006-06-07,4.4504,4.4833,4.3763,4.4504,301838
2006-06-08,4.3763,4.3763,4.2284,4.3024,530206
2006-06-09,4.3352,4.3763,4.0802,4.0802,1084016
2006-06-12,4.1212,4.2284,4.0473,4.1212,501960
2006-06-13,3.9732,4.0061,3.7511,4.0061,792441
2006-06-14,4.0473,4.0802,3.8581,4.0061,785581
2006-06-16,4.1872,4.2612,4.0473,4.0473,343921
2006-06-19,4.0473,4.1542,4.0061,4.1542,262621
2006-06-20,4.0473,4.2612,4.0473,4.1872,279673
2006-06-21,4.3024,4.3352,4.1542,4.2612,333628
2006-06-22,4.4092,4.4092,4.2612,4.3352,1608677
2006-06-23,4.3024,4.3024,4.1872,4.2284,328872
2006-06-26,4.2612,4.3024,4.2284,4.2612,616971
2006-06-27,4.3024,4.3763,4.2612,4.2612,409431
2006-06-28,4.2612,4.4092,4.2612,4.3352,336815
2006-06-29,4.3763,4.4092,4.3024,4.3024,592640
2006-06-30,4.3763,4.4092,4.3024,4.4092,917154
2006-07-03,4.5738,4.5738,4.4092,4.4504,424922
2006-07-04,4.4504,4.5738,4.4092,4.4504,287785
2006-07-05,4.4504,4.4915,4.3681,4.4092,282393
2006-07-06,4.4092,4.4092,4.2118,4.294,778931
2006-07-07,4.327,4.3681,4.294,4.3681,603999
2006-07-10,4.294,4.3681,4.294,4.327,224894
2006-07-11,4.3681,4.4504,4.327,4.4092,362112
2006-07-12,4.4504,4.656,4.4092,4.656,1594593
2006-07-13,4.6149,4.6149,4.5327,4.5738,452229
2006-07-14,4.5327,4.6149,4.4092,4.5738,332087
2006-07-17,4.5738,4.656,4.5327,4.6149,186451
2006-07-18,4.5738,4.8205,4.5738,4.7794,564247
2006-07-19,4.7794,4.9356,4.7794,4.8946,834005
2006-07-20,4.9356,4.9768,4.8205,4.8946,985728
2006-07-21,4.8535,4.8535,4.656,4.8205,316860
2006-07-24,4.7794,4.8535,4.7383,4.8535,220462
2006-07-25,4.8535,4.8535,4.7794,4.8205,150403
2006-07-26,4.7383,4.8946,4.7383,4.8535,510876
2006-07-27,4.8535,4.8946,4.7794,4.8205,1385640
2006-07-28,4.7794,4.8946,4.7794,4.8535,383735
2006-07-31,4.8535,4.9356,4.8205,4.8946,429367
2006-08-01,4.9356,4.9768,4.8946,4.9356,1309979
2006-08-02,4.9356,4.9356,4.8535,4.9356,350529
2006-08-03,4.8535,4.8946,4.8535,4.8535,785031
2006-08-04,4.8205,4.8946,4.7794,4.8535,253553
2006-08-07,4.7794,4.8205,4.7383,4.8205,235139
2006-08-08,4.8535,4.8535,4.7794,4.8535,19767
2006-08-09,4.8205,4.8535,4.7383,4.8205,223451
2006-08-10,4.7794,4.8535,4.7383,4.8535,206266
2006-08-11,4.8535,4.8535,4.7794,4.7794,180388
2006-08-14,4.7383,4.8205,4.7383,4.8205,36950
2006-08-16,4.8205,4.8205,4.7383,4.8205,233313
2006-08-17,4.7794,4.8205,4.7794,4.7794,159579
2006-08-18,4.7383,4.7794,4.6972,4.7794,73027
2006-08-21,4.6972,4.6972,4.5738,4.656,233248
2006-08-22,4.6149,4.7383,4.5738,4.6972,100907
2006-08-23,4.7383,4.7794,4.7383,4.7383,32744
2006-08-24,4.7383,4.7794,4.656,4.6972,51104
2006-08-25,4.6972,4.6972,4.5327,4.6972,102417
2006-08-28,4.6149,4.656,4.5738,4.656,208178
2006-08-29,4.6149,4.6972,4.6149,4.6972,98087
2006-08-30,4.6972,4.7794,4.6149,4.7383,110851
2006-08-31,4.7794,4.7794,4.6972,4.6972,486267
2006-09-01,4.6972,4.7629,4.6807,4.6889,187617
2006-09-04,4.4915,4.7794,4.4504,4.7794,118674
2006-09-05,4.7383,4.8041,4.7219,4.7794,33289
2006-09-06,4.7794,4.8205,4.7794,4.7876,73197
2006-09-07,4.7794,4.7959,4.7383,4.7959,28061
2006-09-08,4.7959,4.8123,4.7053,4.7053,24588
2006-09-11,4.7383,4.7383,4.6889,4.6889,26382
2006-09-12,4.6725,4.6889,4.6477,4.656,21279
2006-09-13,4.6972,4.7383,4.6477,4.6725,38176
2006-09-14,4.6807,4.6972,4.656,4.656,18796
2006-09-15,4.6477,4.7712,4.6395,4.7712,43420
2006-09-18,4.6972,4.7383,4.6889,4.7383,46674
2006-09-19,4.8535,4.9356,4.8535,4.9356,800769
2006-09-20,4.9275,5.0016,4.8781,4.944,623902
2006-09-21,4.911,5.092,4.911,5.0344,266880
2006-09-22,4.9851,5.0756,4.944,5.0508,258977
2006-09-25,5.0591,5.2236,5.0591,5.1824,266624
2006-09-26,5.2236,5.4046,5.2236,5.3388,571351
2006-09-27,5.3306,5.3388,5.0673,5.1661,220787
2006-09-28,5.1579,5.4539,5.1579,5.3388,30522005
2006-09-29,5.3471,5.4129,5.1824,5.1824,1492144
2006-10-02,5.1907,5.2648,5.1824,5.2155,71244
2006-10-03,5.2236,5.2648,5.1824,5.1989,247719
2006-10-04,5.1989,5.2155,5.1249,5.1989,335037
2006-10-05,5.1989,5.2731,5.1989,5.2648,119088
2006-10-06,5.2648,5.2977,5.2155,5.2731,87542
2006-10-09,5.2401,5.2483,5.1415,5.2483,64748
2006-10-10,5.2319,5.3388,5.2236,5.3388,502945
2006-10-11,5.3306,5.3388,5.2731,5.2977,659346
2006-10-12,5.2648,5.3059,5.2236,5.3059,75149
2006-10-13,5.3059,5.3388,5.2648,5.3388,156219
2006-10-16,5.3388,5.3635,5.3141,5.3306,559438
2006-10-17,5.3306,5.3635,5.1003,5.2648,247587
2006-10-18,5.1907,5.3306,5.1415,5.3306,101009
2006-10-19,5.3471,5.5033,5.3471,5.4786,996040
2006-10-20,5.5363,5.6679,5.4951,5.528,12853623
2006-10-23,5.5692,5.6514,5.4786,5.5033,198329
2006-10-24,5.4622,5.4951,5.4539,5.4622,657316
2006-10-25,5.5033,5.5116,5.4539,5.4951,452454
2006-10-26,5.4293,5.4622,5.3388,5.4539,3730569
2006-10-27,5.4458,5.561,5.4211,5.5363,235086
2006-10-30,5.5363,5.5938,5.5033,5.5773,458038
2006-10-31,5.6185,5.6185,5.5033,5.6103,179131
2006-11-02,5.5116,5.6597,5.5116,5.5938,2981329
2006-11-03,5.561,5.709,5.561,5.6926,377527
2006-11-06,5.709,5.7995,5.676,5.7584,242985
2006-11-07,5.783,5.7995,5.7419,5.7912,9815473
2006-11-08,5.7912,5.9394,5.75,5.9064,15059243
2006-11-09,5.9475,6.0298,5.8325,5.8325,23229214
2006-11-10,5.8325,5.9147,5.8077,5.8982,222559
2006-11-13,5.9064,5.9804,5.8652,5.9064,7430668
2006-11-14,5.9064,6.1121,5.9064,6.0875,4192517
2006-11-15,6.1531,6.3178,6.1121,6.3012,1264400
2006-11-16,6.3342,6.3342,6.1531,6.3012,590793
2006-11-17,6.2765,6.2848,6.071,6.1696,2994739
2006-11-20,5.75,6.0545,5.75,5.9064,618027
2006-11-21,5.9064,6.038,5.9064,6.038,333932
2006-11-22,6.0298,6.2355,6.0298,6.2272,284958
2006-11-23,6.2355,6.2602,6.0875,6.2355,102036
2006-11-24,6.2272,6.2602,6.1121,6.2602,117582
2006-11-27,6.2765,6.3917,6.1202,6.3506,401120
2006-11-28,6.1531,6.3178,6.1531,6.2765,7578346
2006-11-29,6.2848,6.3178,6.1943,6.2355,355528
2006-11-30,6.2355,6.3095,6.2355,6.2765,7846280
2006-12-01,6.3095,6.3506,6.293,6.3178,630259
2006-12-04,6.2602,6.3178,6.2355,6.3178,6092173
2006-12-05,6.3178,6.3506,6.2355,6.3178,1265427
2006-12-06,6.3178,6.3753,6.2438,6.2438,3024482
2006-12-07,6.1943,6.3095,6.1531,6.2518,544260
2006-12-08,6.1696,6.3095,6.1614,6.2765,1633458
2006-12-11,6.2272,6.2355,6.1696,6.2108,146684
2006-12-12,6.2108,6.2272,5.6679,5.6679,820960
2006-12-13,5.9887,6.1943,5.9887,6.1531,3469146
2006-12-14,6.0298,6.3506,6.0298,6.2026,6712496
2006-12-15,6.1614,6.3095,6.0298,6.2438,8204158
2006-12-18,6.1778,6.2355,6.1531,6.2026,59639
2006-12-19,6.1696,6.2026,6.1614,6.1943,225585
2006-12-20,6.1531,6.1862,6.1367,6.1696,1465862
2006-12-21,6.1696,6.3178,6.1696,6.3178,1062775
2006-12-22,6.4164,6.5974,6.4164,6.4905,1132606
2006-12-27,6.5563,6.5892,6.5152,6.5563,96960
2006-12-28,6.6056,6.6386,6.474,6.5152,155756
2006-12-29,6.5563,6.5563,6.3917,6.4329,138641
2007-01-02,6.474,6.548,6.4411,6.5233,29734
2007-01-03,6.474,6.5974,6.474,6.5563,336678
2007-01-04,6.5152,6.7619,6.5152,6.7126,825322
2007-01-05,6.7126,6.7455,6.6304,6.6386,907674
2007-01-08,6.6714,6.6714,6.5974,6.6304,668949
2007-01-09,6.6139,6.7126,6.6139,6.7126,838672
2007-01-10,6.7126,7.0827,6.7126,6.8031,1038875
2007-01-11,6.9429,7.2143,6.9429,7.2143,461485
2007-01-12,7.2885,7.4365,7.2473,7.3213,810586
2007-01-15,7.3295,7.7655,7.3295,7.4858,1049414
2007-01-16,7.5682,7.8066,7.5682,7.7655,850739
2007-01-17,7.8561,8.0288,7.815,7.9713,1375766
2007-01-18,8.0946,8.5799,8.0534,8.5799,2222607
2007-01-19,8.621,9.1064,8.5799,8.6951,1506575
2007-01-22,8.983,9.1475,8.6622,8.7362,1670586
2007-01-23,8.9008,8.9008,8.0946,8.2592,1276843
2007-01-24,8.4977,8.802,8.1768,8.1851,1616449
2007-01-25,8.292,8.3002,7.8642,8.0864,1250839
2007-01-26,7.7738,8.2592,7.7738,8.2098,777816
2007-01-29,8.2509,8.5059,8.2509,8.4565,492552
2007-01-30,8.5142,8.5142,8.218,8.3249,768394
2007-01-31,8.4894,9.0653,8.3743,8.9008,894406
2007-02-01,8.983,9.3039,8.983,9.2298,4724222
2007-02-02,9.3117,9.551,9.2961,9.3858,510284
2007-02-05,9.51,9.526,8.9008,9.2627,2894442
2007-02-06,9.2298,9.2627,9.0735,9.1887,1396802
2007-02-07,9.1887,9.2298,8.9337,9.1558,270024
2007-02-08,9.1064,9.1064,8.5882,8.7857,436893
2007-02-09,8.0946,8.6951,8.0946,8.5799,399194
2007-02-12,8.4977,8.4977,8.3002,8.3002,639233
2007-02-13,8.218,8.4977,8.1357,8.4154,875071
2007-02-14,8.8678,8.8678,8.3414,8.4483,261960
2007-02-15,8.5388,8.5388,8.1768,8.1768,806364
2007-02-16,8.2592,8.292,8.0946,8.1851,3589808
2007-02-19,8.1851,8.3167,8.0781,8.2755,478672
2007-02-20,8.4071,8.4071,8.3002,8.3331,564182
2007-02-21,8.4977,8.4977,8.1768,8.2592,369686
2007-02-22,8.2592,8.3908,8.1768,8.2592,745617
2007-02-23,8.3414,8.3743,8.2592,8.3579,730835
2007-02-26,8.3743,8.3743,8.218,8.2592,820877
2007-02-27,8.1686,8.1686,8.0123,8.0123,810125
2007-02-28,7.4448,8.0699,7.4448,7.9383,366363
2007-03-01,8.0946,8.0946,7.963,8.0534,571276
2007-03-02,8.0864,8.1768,7.9713,8.0946,348107
2007-03-05,7.8561,8.0864,7.7409,8.0864,768204
2007-03-06,7.9713,8.1933,7.815,8.1357,1308039
2007-03-07,8.218,8.218,8.1521,8.1851,450709
2007-03-08,8.2098,8.4071,8.1768,8.3414,803387
2007-03-09,8.4565,8.4565,8.1768,8.2592,271224
2007-03-12,8.218,8.4401,8.1768,8.1768,579742
2007-03-13,8.3084,8.3661,8.1768,8.3661,243590
2007-03-14,8.218,8.2427,8.1768,8.2427,301378
2007-03-15,8.2592,8.4318,8.2592,8.3825,141884
2007-03-16,8.292,8.5224,8.292,8.4977,373488
2007-03-19,8.5469,8.654,8.5142,8.5388,124303
2007-03-20,8.5388,8.5388,8.3825,8.4483,349662
2007-03-21,8.5142,8.621,8.3825,8.5388,575055
2007-03-22,8.6704,9.1805,8.6704,9.0241,1184427
2007-03-23,9.0241,9.0241,8.8596,8.9419,810119
2007-03-26,8.8267,8.9419,8.7609,8.7609,272566
2007-03-27,8.8267,8.8267,8.654,8.7609,1051444
2007-03-28,8.6293,8.983,8.6293,8.983,424503
2007-03-29,8.983,9.0572,8.7445,9.0572,1182950
2007-03-30,9.0572,9.0572,8.8267,9.0572,587039
2007-04-02,8.9008,8.9337,8.6622,8.6622,699054
2007-04-03,8.6622,8.8267,8.6622,8.7445,373662
2007-04-04,8.7445,8.9172,8.7445,8.7857,344205
2007-04-05,8.7445,8.8596,8.6622,8.8267,210226
2007-04-10,8.8349,8.9665,8.7938,8.9008,1175196
2007-04-11,8.9008,8.9665,8.8678,8.9254,1119494
2007-04-12,8.9008,8.9008,8.5388,8.5799,288829
2007-04-13,8.6622,8.7032,8.5799,8.5799,694335
2007-04-16,8.5799,8.6869,8.4154,8.5799,438788
2007-04-17,8.4977,8.5799,8.3989,8.4154,1019691
2007-04-18,8.4977,8.5964,8.4565,8.5799,1523928
2007-04-19,8.654,8.654,8.292,8.5306,398526
2007-04-20,8.7445,9.016,8.7445,8.9008,541600
2007-04-23,8.9665,8.9665,8.4565,8.6622,365425
2007-04-24,8.6622,8.7362,8.4977,8.7197,294960
2007-04-25,8.5306,8.6622,8.4977,8.6045,494111
2007-04-26,8.6045,8.6951,8.4977,8.5388,105595
2007-04-27,8.6457,8.7445,8.4977,8.621,429895
2007-04-30,8.5059,8.8267,8.4977,8.8267,222589
2007-05-02,8.876,8.876,8.621,8.7445,529869
2007-05-04,8.802,8.802,8.621,8.621,424704
2007-05-07,8.7527,8.9254,8.6376,8.909,825718
2007-05-08,8.909,9.0077,8.8844,8.9337,378490
2007-05-09,8.8432,9.1722,8.8432,8.9747,1222663
2007-05-10,9.0406,9.0406,8.3084,8.7197,862407
2007-05-11,8.3908,9.0488,8.3084,9.0488,209251
2007-05-14,8.9665,9.0406,8.8844,8.9254,304537
2007-05-15,9.0241,9.0241,8.654,8.654,563418
2007-05-16,8.8513,8.9254,8.654,8.7197,135818
2007-05-17,8.7197,8.8596,8.7197,8.7197,556047
2007-05-18,8.8513,8.8844,8.6785,8.8844,85962
2007-05-21,8.9665,10.282,8.9665,10.267,976338
2007-05-22,10.291,10.677,9.872,10.11,1094291
2007-05-23,10.11,10.258,9.798,10.241,582074
2007-05-24,10.036,10.447,9.855,10.241,1613282
2007-05-25,10.085,10.176,9.995,10.159,1532515
2007-05-28,10.282,10.85,10.2,10.85,685641
2007-05-29,10.694,10.941,10.414,10.529,1926198
2007-05-30,10.521,10.521,10.282,10.365,2251536
2007-05-31,10.406,10.776,10.406,10.735,737730
2007-06-01,10.859,11.919,10.776,11.353,406498
2007-06-04,11.912,11.912,11.106,11.106,547456
2007-06-05,11.106,11.369,11.106,11.336,251246
2007-06-06,11.336,11.336,10.801,11.27,536901
2007-06-08,11.106,11.188,11.065,11.122,1600089
2007-06-11,11.13,11.5,11.13,11.434,1159453
2007-06-12,11.434,11.475,11.327,11.427,1931633
2007-06-13,11.27,11.427,11.114,11.221,932387
2007-06-14,11.394,11.394,11.188,11.229,1006058
2007-06-15,11.245,11.369,10.85,11.023,482294
2007-06-18,11.032,11.048,10.546,10.718,470853
2007-06-19,10.653,11.097,10.546,10.982,224658
2007-06-20,10.9,10.941,10.694,10.9,137180
2007-06-21,10.924,11.295,10.776,11.237,202191
2007-06-22,11.229,11.229,10.9,11.089,928339
2007-06-25,11.089,11.147,10.941,11.106,1008027
2007-06-26,11.089,11.089,10.949,11.023,1057696
2007-06-27,10.941,10.957,10.785,10.809,668335
2007-06-28,10.702,10.776,10.694,10.735,1447540
2007-06-29,10.694,10.735,10.661,10.67,1602446
2007-07-02,10.694,10.735,10.612,10.612,404772
2007-07-03,10.694,11.089,10.653,11.065,147854
2007-07-04,11.195,11.516,11.08,11.434,834124
2007-07-05,11.434,11.516,11.122,11.27,276755
2007-07-06,11.122,11.262,10.867,10.867,148129
2007-07-09,11.006,11.245,10.941,11.188,116083
2007-07-10,11.039,11.048,10.826,10.982,60555
2007-07-11,10.85,10.941,10.612,10.661,561524
2007-07-12,11.032,11.032,10.735,10.776,484775
2007-07-13,10.711,10.859,10.711,10.768,602064
2007-07-16,10.908,10.908,10.324,10.324,308389
2007-07-17,10.324,10.735,9.995,10.694,720837
2007-07-18,10.612,10.941,10.529,10.776,1099117
2007-07-19,10.859,11.229,10.85,11.163,957060
2007-07-20,11.27,11.336,10.694,10.859,822959
2007-07-23,11.394,11.599,11.327,11.353,361552
2007-07-24,11.509,11.509,10.941,11.023,1993608
2007-07-25,11.023,11.097,10.776,11.023,537467
2007-07-26,10.941,11.163,10.529,11.023,386797
2007-07-27,10.883,11.023,10.571,10.859,286866
2007-07-30,10.859,10.859,10.488,10.488,433183
2007-07-31,10.612,10.694,10.39,10.694,3514481
2007-08-01,10.612,10.612,10.332,10.431,590088
2007-08-02,10.694,10.776,10.571,10.612,452729
2007-08-03,10.694,10.694,10.118,10.447,54173
2007-08-06,10.316,10.398,9.879,10.373,92378
2007-08-07,10.488,10.488,10.176,10.365,60147
2007-08-08,10.497,10.497,9.543,9.543,757004
2007-08-09,9.913,10.036,9.831,9.888,1498608
2007-08-10,9.501,9.987,9.501,9.551,733827
2007-08-13,9.4853,9.872,9.4853,9.789,677708
2007-08-14,9.946,10.036,9.798,9.872,1071503
2007-08-16,9.74,9.74,8.8925,9.1146,1321936
2007-08-17,8.802,9.707,8.6376,9.3039,1551697
2007-08-20,9.838,9.838,9.567,9.616,1419418
2007-08-21,9.625,9.625,9.2462,9.337,3060887
2007-08-22,9.4112,9.707,9.378,9.625,4259202
2007-08-23,9.831,9.872,9.789,9.847,688760
2007-08-24,9.74,9.789,9.616,9.789,1344361
2007-08-27,9.789,10.11,9.789,10.036,829595
2007-08-28,9.954,9.954,9.896,9.954,609907
2007-08-29,9.74,10.25,9.518,9.995,1074741
2007-08-30,10.126,10.241,9.831,9.946,301192
2007-08-31,9.962,10.282,9.962,10.282,767423
2007-09-03,10.282,10.365,10.2,10.2,593617
2007-09-04,10.193,10.488,10.02,10.488,608757
2007-09-05,10.488,10.686,10.349,10.529,1189432
2007-09-06,10.529,10.603,10.447,10.456,316860
2007-09-07,10.414,10.439,10.2,10.241,658477
2007-09-10,10.2,10.2,10.036,10.118,202158
2007-09-11,9.872,10.282,9.872,10.118,200407
2007-09-12,10.118,10.167,10.052,10.152,180044
2007-09-13,10.126,10.2,9.879,9.879,189403
2007-09-14,10.011,10.2,9.748,10.2,289807
2007-09-17,9.962,10.193,9.896,9.995,17519
2007-09-18,9.888,9.987,9.872,9.954,469079
2007-09-19,10.11,10.356,10.11,10.341,892366
2007-09-20,10.341,10.365,10.209,10.341,65480
2007-09-21,10.258,10.423,10.176,10.423,82993
2007-09-24,10.291,10.291,10.209,10.209,95269
2007-09-25,10.341,10.341,9.995,10.118,88246
2007-09-26,10.118,10.118,10.044,10.077,2090060
2007-09-27,10.209,10.209,9.92,10.036,951204
2007-09-28,9.946,9.946,9.707,9.707,238985
2007-10-01,9.584,9.831,9.584,9.831,270072
2007-10-02,9.748,10.2,9.748,10.2,3203946
2007-10-03,10.2,10.447,10.077,10.365,989583
2007-10-04,10.241,10.529,10.094,10.529,503432
2007-10-05,10.521,11.147,10.406,11.073,940435
2007-10-08,11.106,11.212,10.982,11.195,2481048
2007-10-09,11.229,11.5,11.188,11.442,1364224
2007-10-10,11.212,11.525,11.212,11.434,1022702
2007-10-11,11.516,11.887,11.516,11.813,534719
2007-10-12,11.813,12.01,11.516,12.01,812767
2007-10-15,12.125,12.587,11.936,11.936,1242885
2007-10-16,11.969,11.969,11.689,11.755,228511
2007-10-17,11.747,11.928,11.558,11.681,173298
2007-10-18,12.216,12.216,11.106,11.122,1241907
2007-10-19,11.122,11.171,10.694,11.13,952597
2007-10-22,10.965,11.106,10.776,10.9,161018
2007-10-23,11.039,11.155,11.023,11.023,167994
2007-10-24,10.883,11.023,10.883,10.982,34351
2007-10-25,10.941,11.27,10.941,11.27,564643
2007-10-26,11.122,11.212,11.122,11.147,31551
2007-10-29,11.039,11.509,11.039,11.36,409706
2007-10-30,11.468,11.475,11.114,11.353,1162437
2007-10-31,11.353,11.353,11.114,11.188,85819
2007-11-02,11.106,11.188,10.9,10.9,256976
2007-11-05,10.991,11.147,10.941,11.015,391244
2007-11-06,10.875,11.015,10.718,10.718,78942
2007-11-07,10.776,10.776,10.39,10.39,652012
2007-11-08,10.2,10.694,9.872,10.67,652435
2007-11-09,10.694,10.694,9.872,9.954,369099
2007-11-12,10.085,10.118,9.567,9.707,83569
2007-11-13,9.831,9.913,9.584,9.913,630838
2007-11-14,10.612,10.612,9.905,9.905,627956
2007-11-15,10.282,10.282,9.0488,9.46,1726832
2007-11-16,9.1311,9.46,8.8925,9.378,5717385
2007-11-19,9.4853,9.543,9.1722,9.378,495776
2007-11-20,9.378,9.46,9.0981,9.3858,1524788
2007-11-21,9.378,9.378,8.9995,9.0653,1302340
2007-11-22,8.9747,9.501,8.9665,9.501,885398
2007-11-23,9.584,10.2,9.584,9.954,2060718
2007-11-26,10.11,10.11,9.748,9.831,712012
2007-11-27,9.666,9.913,9.666,9.748,638733
2007-11-28,9.757,10.02,9.666,10.011,116992
2007-11-29,10.118,10.488,10.118,10.234,1684374
2007-11-30,10.365,10.735,10.365,10.596,6587411
2007-12-03,10.776,10.776,10.406,10.406,817417
2007-12-04,10.529,10.529,10.406,10.472,156679
2007-12-05,10.529,10.529,9.0488,9.0488,589483
2007-12-06,10.291,10.291,9.337,9.337,300076
2007-12-07,9.608,9.789,9.4853,9.789,499431
2007-12-10,9.913,10.11,9.773,9.92,921841
2007-12-11,10.028,10.028,9.748,9.781,1135871
2007-12-12,9.4931,9.699,9.4434,9.4931,439081
2007-12-13,9.4931,9.584,9.4522,9.501,1187238
2007-12-14,9.501,9.616,9.46,9.543,956448
2007-12-17,9.501,9.501,9.2961,9.3858,1528802
2007-12-18,9.337,9.74,9.337,9.723,885456
2007-12-19,9.723,9.723,9.4687,9.551,862719
2007-12-20,9.4765,9.789,9.1722,9.625,526639
2007-12-21,9.748,9.847,9.551,9.773,184411
2007-12-27,9.896,9.962,9.822,9.962,31427
2007-12-28,9.954,10.036,9.46,9.567,2200010
2008-01-02,9.69,9.748,9.4853,9.625,53711
2008-01-03,9.625,9.625,9.2133,9.46,98006
2008-01-04,9.4765,9.4765,9.0488,9.0653,128200
2008-01-07,9.0488,9.0488,8.6376,8.7197,305189
2008-01-08,8.8349,8.8432,8.5552,8.6376,145926
2008-01-09,8.5882,8.5882,7.9465,7.9548,968409
2008-01-10,7.8397,7.9383,7.4941,7.5846,613704
2008-01-11,7.5846,7.6586,7.1568,7.1568,1013251
2008-01-14,7.0334,7.5023,6.9511,7.5023,2554765
2008-01-15,7.4035,7.782,7.0827,7.3789,311776
2008-01-16,6.7866,7.1568,6.7455,7.0662,3007148
2008-01-17,7.3542,7.3542,6.6714,6.7866,572156
2008-01-18,6.7866,6.8113,6.4658,6.6631,2827929
2008-01-21,6.4987,6.8689,6.1696,6.2518,2795595
2008-01-22,5.8407,6.7866,5.8407,6.7866,1403543
2008-01-23,6.9429,6.9429,6.5152,6.6221,1553283
2008-01-24,6.9922,7.0499,6.7948,7.0499,1199068
2008-01-25,7.165,7.1979,6.91,6.91,1652152
2008-01-28,6.7455,6.8113,6.581,6.7043,1170146
2008-01-29,6.7948,6.9922,6.7043,6.7702,627617
2008-01-30,6.8607,7.239,6.581,6.6221,1856193
2008-01-31,6.6221,6.7043,6.293,6.4164,7927397
2008-02-01,6.5892,6.6631,6.581,6.6221,934856
2008-02-04,6.7455,6.8935,6.6797,6.7866,1242277
2008-02-05,6.7866,6.7948,6.4987,6.5645,223310
2008-02-06,6.4987,6.655,6.4082,6.6139,3968654
2008-02-07,6.6139,6.6139,6.3671,6.4082,1542721
2008-02-08,6.5727,6.5727,6.3424,6.3506,165358
2008-02-11,6.4164,6.4411,6.3012,6.3259,1123879
2008-02-12,6.3753,6.4082,6.1778,6.3095,1359514
2008-02-13,6.3342,6.3342,6.1614,6.219,524783
2008-02-14,6.3506,6.3917,6.2108,6.2108,6730654
2008-02-15,6.3095,6.3095,6.219,6.3095,956240
2008-02-18,6.3835,6.3917,6.3259,6.3424,6121962
2008-02-19,6.3835,6.3835,6.2518,6.3259,2415150
2008-02-20,6.3178,6.3178,6.2272,6.2683,938334
2008-02-21,6.3178,6.3259,6.1943,6.2438,3620805
2008-02-22,6.2518,6.2602,6.145,6.145,323410
2008-02-25,6.2355,6.2518,6.1696,6.219,214832
2008-02-26,6.3095,6.3506,6.2108,6.2438,1129790
2008-02-27,6.2518,6.3178,6.2108,6.3178,179943
2008-02-28,6.3342,6.3342,6.2602,6.3012,159913
2008-02-29,6.3012,6.3095,6.1531,6.1614,988761
2008-03-03,5.8817,6.0463,5.8817,5.9228,745903
2008-03-04,6.005,6.005,5.8407,5.8407,58425
2008-03-05,5.857,6.3259,5.7666,6.3259,573646
2008-03-06,5.9064,6.0791,5.7995,5.7995,668855
2008-03-07,5.7666,5.7995,5.5527,5.676,383507
2008-03-10,5.709,5.9311,5.676,5.9228,9564319
2008-03-11,5.9228,6.2438,5.9228,6.219,1663318
2008-03-12,6.3342,6.4823,6.2518,6.4823,3941682
2008-03-13,6.1696,6.4823,6.1696,6.4823,401763
2008-03-14,6.474,6.474,6.3753,6.4082,788597
2008-03-17,6.2518,6.2602,6.0875,6.2355,1274424
2008-03-18,6.2518,6.4905,6.219,6.4164,380470
2008-03-19,6.3424,6.4576,6.293,6.4329,604754
2008-03-20,6.4164,6.4411,6.2602,6.2602,381607
2008-03-25,6.4329,6.5316,6.4329,6.4576,180878
2008-03-26,6.4905,6.7043,6.4823,6.7043,842368
2008-03-27,6.6797,6.9922,6.6797,6.91,625470
2008-03-28,6.91,6.9265,6.5727,6.6631,728361
2008-03-31,6.6608,6.8209,6.5848,6.8209,197046
2008-04-01,6.7291,7.1403,6.7291,7.1403,791475
2008-04-02,7.1157,7.2473,6.9922,7.0334,2036749
2008-04-03,7.0334,7.0993,6.9511,6.9758,347700
2008-04-04,6.9511,7.2061,6.9511,7.0909,1110537
2008-04-07,7.1568,7.2309,7.0417,7.1074,659267
2008-04-08,7.0909,7.0909,6.9922,7.0746,73578
2008-04-09,6.9922,6.9922,6.9182,6.9758,177028
2008-04-10,7.0334,7.0334,6.6714,6.8442,83671
2008-04-11,6.8689,6.91,6.6797,6.7948,50513
2008-04-14,6.6386,6.8442,6.6386,6.8278,125554
2008-04-15,6.7948,6.9182,6.6714,6.7455,81426
2008-04-16,6.7126,6.8689,6.7043,6.7455,1066300
2008-04-17,6.7948,6.8771,6.7126,6.7207,39963
2008-04-18,6.7784,6.7866,6.4411,6.7866,349306
2008-04-21,6.8278,6.9841,6.4987,6.548,1148730
2008-04-22,6.581,6.6221,6.474,6.5563,849930
2008-04-23,6.5645,6.5645,6.3012,6.3342,258614
2008-04-24,6.3424,6.3424,6.1285,6.145,436745
2008-04-25,6.2518,6.3424,6.2026,6.2602,458876
2008-04-28,6.3319,6.3319,6.2138,6.2223,518487
2008-04-29,6.2898,6.2898,6.256,6.2729,557951
2008-04-30,6.2729,6.433,6.256,6.4246,401850
2008-05-05,6.5764,6.8294,6.5764,6.7872,674124
2008-05-06,6.9811,6.9896,6.6861,6.8969,381959
2008-05-07,6.9222,7.1581,6.9137,7.1581,847109
2008-05-08,7.1245,7.1245,6.9389,6.9389,48874
2008-05-09,7.0317,7.0401,6.9389,7.0401,104988
2008-05-12,7.1245,7.2172,7.0907,7.1835,594349
2008-05-13,7.2088,7.3773,7.2003,7.3099,473044
2008-05-14,7.3268,7.428,7.2509,7.3353,429169
2008-05-15,7.3353,7.3606,7.2003,7.2509,1633402
2008-05-16,7.2509,7.3184,7.2003,7.3184,1132946
2008-05-19,7.3184,7.3184,7.0823,7.1666,487377
2008-05-20,7.0823,7.0823,6.9558,6.998,377413
2008-05-21,6.9222,7.0148,6.9137,6.998,427522
2008-05-23,6.998,6.998,6.8715,6.9222,36149
2008-05-26,6.9811,7.234,6.8294,6.8547,63542
2008-05-27,6.8294,7.0655,6.8294,7.0655,118693
2008-05-28,7.0655,7.3099,6.9222,7.2932,592230
2008-05-29,7.3099,7.3353,7.0655,7.2088,377604
2008-05-30,7.1666,7.2932,7.1329,7.2932,711235
2008-06-02,7.2932,7.2932,7.0739,7.1666,484029
2008-06-03,7.1666,7.1666,7.0739,7.1497,759674
2008-06-04,7.2003,7.2003,6.9305,6.9305,742957
2008-06-05,6.9305,7.0232,6.9305,6.998,630427
2008-06-06,7.0401,7.0823,6.8294,6.8294,375531
2008-06-09,6.7535,6.8462,6.7029,6.7451,61167
2008-06-10,6.6692,6.6777,6.256,6.6354,139526
2008-06-11,6.5764,6.5764,6.3656,6.4753,69392
2008-06-12,6.4585,6.4585,6.2645,6.2645,245070
2008-06-13,6.3488,6.3994,6.1127,6.2393,241162
2008-06-16,6.3235,6.433,6.0706,6.079,189160
2008-06-17,6.1549,6.1633,5.9693,6.0031,379605
2008-06-18,6.02,6.0453,5.7586,5.8175,562751
2008-06-19,5.9019,6.138,5.9019,6.0706,1014144
2008-06-20,6.138,6.138,5.9862,5.9862,52767
2008-06-23,5.9862,5.9862,5.7501,5.7754,329182
2008-06-24,5.7839,5.8175,5.6491,5.6996,152119
2008-06-25,5.7333,5.8175,5.7333,5.7754,234712
2008-06-26,5.8175,5.8175,5.5647,5.7754,506448
2008-06-27,5.5731,5.8175,5.5731,5.7754,135165
2008-06-30,5.8514,5.8598,5.708,5.7333,338295
2008-07-01,5.7333,5.7333,5.4804,5.6068,108622
2008-07-02,5.6068,5.6068,5.2864,5.396,459205
2008-07-03,5.4551,5.4551,5.2021,5.3033,518697
2008-07-04,5.3033,5.6322,5.2443,5.2612,436339
2008-07-07,5.2612,5.3538,5.1346,5.1346,155158
2008-07-08,5.0672,5.1853,5.0588,5.1768,347119
2008-07-09,5.2105,5.4382,5.2105,5.3876,793676
2008-07-10,5.3791,5.4888,5.3202,5.4804,791725
2008-07-11,5.4382,5.5647,5.3202,5.3538,1006960
2008-07-14,5.3538,5.3538,5.219,5.2274,236265
2008-07-15,5.1853,5.2528,4.9913,5.0588,155127
2008-07-16,5.1263,5.3033,5.1263,5.1853,129647
2008-07-17,5.3455,5.7586,5.3455,5.7586,898538
2008-07-18,5.6491,5.7586,5.5647,5.6574,1262671
2008-07-21,5.7417,5.7417,5.5478,5.5815,2905444
2008-07-22,5.6237,5.7417,5.396,5.4804,1506804
2008-07-23,5.5731,5.885,5.5731,5.7586,596938
2008-07-24,5.8935,6.0621,5.8345,5.9019,1434525
2008-07-25,5.8175,6.0706,5.6912,6.0706,981311
2008-07-28,6.0283,6.079,5.8175,5.9862,561895
2008-07-29,5.8175,6.0031,5.8175,5.9104,455588
2008-07-30,5.9778,6.197,5.9778,6.1633,258432
2008-07-31,6.2393,6.2898,6.138,6.2393,195917
2008-08-01,6.3235,6.3235,6.138,6.2393,261526
2008-08-04,6.3235,6.3656,6.1633,6.2393,1024515
2008-08-05,6.3151,6.3151,6.197,6.2393,771883
2008-08-06,6.2813,6.391,6.2223,6.2223,641617
2008-08-07,6.2223,6.2223,6.0031,6.0031,139780
2008-08-08,6.0283,6.079,5.9019,5.9019,137807
2008-08-11,5.9778,6.1633,5.9778,6.0453,84970
2008-08-12,6.1464,6.3235,6.0537,6.256,245461
2008-08-13,6.3235,6.3235,6.1549,6.1801,407696
2008-08-14,6.1801,6.2393,6.1549,6.2307,1007610
2008-08-18,6.1464,6.2393,6.0453,6.0706,109653
2008-08-19,6.0368,6.0368,5.708,5.7333,892595
2008-08-20,5.7501,5.9862,5.7333,5.885,1473336
2008-08-21,5.9609,5.9609,5.8008,5.9188,144715
2008-08-22,5.9946,5.9946,5.9441,5.9609,919288
2008-08-25,6.0283,6.0283,5.9441,5.9862,601948
2008-08-26,5.8598,5.885,5.8175,5.8345,600329
2008-08-27,5.8345,5.9019,5.7165,5.7839,247714
2008-08-28,5.8514,5.8514,5.7501,5.8514,444997
2008-08-29,5.8514,5.9862,5.8175,5.8514,165913
2008-09-01,5.8598,6.0706,5.8598,6.0031,243372
2008-09-02,6.0368,6.2054,5.9609,6.2054,513806
2008-09-03,6.2645,6.391,6.2393,6.3656,3373030
2008-09-04,6.3572,6.45,6.197,6.2393,1141835
2008-09-05,6.1549,6.1885,5.9946,6.0706,120345
2008-09-08,6.1464,6.2898,6.1127,6.2223,128129
2008-09-09,6.2223,6.2393,5.9946,6.0706,37329
2008-09-10,6.0283,6.0706,5.9441,5.9862,261241
2008-09-11,5.9525,5.9525,5.6996,5.8091,212348
2008-09-12,5.7839,5.9188,5.708,5.708,62233
2008-09-15,5.6912,5.7165,5.4804,5.4804,249457
2008-09-16,5.3117,5.3707,5.2696,5.2696,392764
2008-09-17,5.3117,5.396,5.1094,5.1515,441952
2008-09-18,5.1515,5.219,5.0588,5.1431,824541
2008-09-19,5.3117,5.7333,5.2443,5.7333,733201
2008-09-22,5.8091,5.8091,5.5647,5.5647,660515
2008-09-23,5.4888,5.5647,5.3623,5.5647,971393
2008-09-24,5.5647,5.6068,5.4382,5.4382,712484
2008-09-25,5.4214,5.6322,5.4214,5.5647,858576
2008-09-26,5.5983,5.6574,5.4214,5.5731,467438
2008-09-29,5.5731,5.5731,5.1431,5.2359,712746
2008-09-30,5.1346,5.3033,4.9745,5.3033,768446
2008-10-01,5.3623,5.5225,5.3455,5.4804,1284899
2008-10-02,5.4804,5.4804,5.2274,5.2696,3164822
2008-10-03,5.2696,5.3117,4.8902,4.8902,1523440
2008-10-06,4.8733,4.8733,4.4686,4.4686,941000
2008-10-07,4.5782,4.6119,3.7857,4.0892,3376761
2008-10-08,3.8025,4.2157,3.7772,4.0049,6653796
2008-10-09,4.0892,4.1819,3.9121,3.9121,3511828
2008-10-10,3.6255,3.6676,3.2629,3.4821,1532522
2008-10-13,3.7519,3.8194,3.7014,3.7941,1093302
2008-10-14,4.1734,4.2831,3.9796,3.9881,2415052
2008-10-15,4.0471,4.0471,3.6761,3.7182,795198
2008-10-16,3.3725,3.5833,3.3725,3.4737,3440771
2008-10-17,3.5496,3.5918,3.2039,3.364,1799809
2008-10-20,3.4905,3.499,3.2039,3.2039,1383117
2008-10-21,3.2461,3.2461,2.9256,2.951,2880322
2008-10-22,2.951,3.0352,2.6559,2.6643,1807719
2008-10-23,2.6137,2.639,2.1922,2.4451,5258501
2008-10-24,2.403,2.5293,2.3355,2.4535,5123985
2008-10-27,2.3608,2.7485,2.3608,2.698,2219687
2008-10-28,2.8667,2.9088,2.8245,2.8919,1007539
2008-10-29,3.2629,3.2629,3.0352,3.187,1438814
2008-10-30,3.2545,3.3725,3.2039,3.2882,943999
2008-10-31,3.2966,3.2966,3.2039,3.2882,667423
2008-11-03,3.3472,3.4737,3.1195,3.1533,1228203
2008-11-04,3.2039,3.2124,3.1533,3.1955,1616947
2008-11-05,3.2039,3.2039,3.0774,3.1448,5720431
2008-11-06,3.0352,3.069,3.0185,3.0606,1273200
2008-11-07,3.0774,3.128,3.0774,3.128,2591281
2008-11-10,3.1364,3.2292,3.1364,3.2292,479409
2008-11-12,3.2039,3.2039,2.9088,2.951,1424689
2008-11-13,2.9256,3.1028,2.7824,3.0352,1073488
2008-11-14,3.1364,3.1617,3.128,3.1364,1341547
2008-11-17,3.1533,3.1533,2.951,3.0437,115996
2008-11-18,2.951,2.9763,2.8414,2.8498,970654
2008-11-19,2.8245,2.9256,2.8245,2.8582,63191
2008-11-20,2.7655,2.7655,2.639,2.639,1595898
2008-11-21,2.6727,2.8329,2.6727,2.816,230689
2008-11-24,3.01,3.1617,2.9425,3.0774,151984
2008-11-25,3.2377,3.2461,3.1364,3.2039,496118
2008-11-26,3.2039,3.2039,3.0859,3.1195,320048
2008-11-27,3.2039,3.2629,2.951,3.1028,1724518
2008-11-28,3.1028,3.1028,2.5293,2.698,6044702
2008-12-01,2.6643,2.6643,2.4283,2.6137,1844318
2008-12-02,2.5209,2.757,2.5125,2.6896,1642451
2008-12-03,2.7401,2.7401,2.5125,2.5293,855080
2008-12-04,2.6053,2.6137,2.4872,2.4872,1293638
2008-12-05,2.5293,2.5378,2.4451,2.4451,2941607
2008-12-08,2.5632,2.6137,2.5125,2.6053,1015193
2008-12-09,2.6137,2.6137,2.5462,2.5884,1042537
2008-12-10,2.5884,2.6222,2.5378,2.6137,744698
2008-12-11,2.6306,2.639,2.5968,2.639,849312
2008-12-12,2.5632,2.6222,2.5632,2.6137,885335
2008-12-15,2.6137,2.6896,2.5968,2.6896,338408
2008-12-16,2.6559,2.6811,2.6306,2.6727,350896
2008-12-17,2.6896,2.6896,2.5125,2.5716,565042
2008-12-18,2.5125,2.5125,2.3608,2.4366,1083258
2008-12-19,2.4283,2.4535,2.3776,2.3945,844059
2008-12-22,2.4451,2.4451,2.3945,2.4198,302112
2008-12-23,2.4198,2.4198,2.3776,2.4198,574989
2008-12-29,2.4198,2.4451,2.3945,2.4283,305220
2008-12-30,2.4198,2.4366,2.4198,2.4366,260793
2008-12-31,2.4283,2.4366,2.3945,2.4283,241325
2009-01-05,2.4704,2.4704,2.3945,2.403,510802
2009-01-06,2.4451,2.4535,2.3945,2.4366,2771765
2009-01-07,2.4535,2.4619,2.403,2.403,918394
2009-01-08,2.3945,2.3945,2.3524,2.3524,726315
2009-01-09,2.3861,2.3861,2.2512,2.2596,1649593
2009-01-12,2.2596,2.2933,2.209,2.2259,755239
2009-01-13,2.2259,2.2259,2.1163,2.1922,843229
2009-01-14,2.2174,2.2174,2.0656,2.0825,949738
2009-01-15,2.0825,2.0825,1.9814,2.0404,783436
2009-01-16,2.0741,2.1078,1.9814,2.0404,359442
2009-01-19,2.0656,2.0656,1.9055,1.9055,617840
2009-01-20,1.8971,1.8971,1.7284,1.7538,1770896
2009-01-21,1.7199,1.7199,1.5851,1.6188,2090539
2009-01-22,1.6946,1.7199,1.602,1.6357,3078479
2009-01-23,1.602,1.6862,1.5851,1.6862,1084582
2009-01-26,1.6862,1.7875,1.661,1.7875,949543
2009-01-27,1.8212,1.8212,1.7368,1.7368,377863
2009-01-28,1.7621,1.8043,1.7368,1.779,821400
2009-01-29,1.7875,1.7875,1.7284,1.7454,820436
2009-01-30,1.7284,1.779,1.7031,1.7706,2810462
2009-02-02,1.7706,1.7706,1.6525,1.7031,738849
2009-02-03,1.7115,1.7115,1.6103,1.6103,497055
2009-02-04,1.6272,1.6525,1.5851,1.5936,3064733
2009-02-05,1.5936,1.5936,1.5176,1.5261,914641
2009-02-06,1.5514,1.6188,1.5514,1.602,1687075
2009-02-09,1.6272,1.6441,1.5851,1.6188,3205225
2009-02-10,1.6188,1.6357,1.5851,1.5936,1495257
2009-02-11,1.5514,1.5598,1.5261,1.5261,1292243
2009-02-12,1.5429,1.5429,1.4418,1.5007,763174
2009-02-13,1.5176,1.5176,1.4502,1.467,1550571
2009-02-16,1.467,1.467,1.3911,1.3996,599656
2009-02-17,1.3911,1.3911,1.1888,1.2141,2327476
2009-02-18,1.2057,1.2647,1.1467,1.1467,3385796
2009-02-19,1.1804,1.231,1.1719,1.1973,2393444
2009-02-20,1.1719,1.2562,1.1383,1.2057,4388226
2009-02-23,1.2647,1.2815,1.2057,1.2226,1212858
2009-02-24,1.1973,1.2057,1.1635,1.1719,7440548
2009-02-25,1.2141,1.2226,1.1635,1.1635,823830
2009-02-26,1.1888,1.2057,1.1719,1.1973,1495972
2009-02-27,1.1804,1.2057,1.1467,1.1635,1513540
2009-03-02,1.1467,1.1719,1.1467,1.1635,312454
2009-03-03,1.1719,1.1973,1.1552,1.1719,350360
2009-03-04,1.1888,1.2057,1.1719,1.2057,621834
2009-03-05,1.2226,1.29,1.2057,1.2647,1363335
2009-03-06,1.2478,1.3996,1.2394,1.3911,2002664
2009-03-09,1.4333,1.467,1.3491,1.4165,2076750
2009-03-10,1.408,1.4502,1.3911,1.4333,1087278
2009-03-11,1.4587,1.467,1.3828,1.3911,2169752
2009-03-12,1.3828,1.4923,1.3322,1.4923,2535645
2009-03-13,1.5598,1.5936,1.5261,1.5514,1451563
2009-03-16,1.5598,1.6441,1.5598,1.5851,3083337
2009-03-17,1.5936,1.6272,1.5598,1.602,1121677
2009-03-18,1.6357,1.6357,1.5261,1.5345,851770
2009-03-19,1.5598,1.5851,1.5261,1.5429,577730
2009-03-20,1.5598,1.5598,1.5176,1.5514,383679
2009-03-23,1.5767,1.6525,1.5683,1.6525,1466955
2009-03-24,1.7031,1.7454,1.6357,1.6694,2006527
2009-03-25,1.6779,1.7115,1.6525,1.6862,2188510
2009-03-26,1.7115,1.7115,1.6525,1.661,2026569
2009-03-27,1.661,1.7031,1.5598,1.5936,2368693
2009-03-30,1.5514,1.5598,1.4587,1.4839,1619140
2009-03-31,1.4754,1.5176,1.467,1.5176,1426581
2009-04-01,1.5176,1.5514,1.4754,1.5514,949002
2009-04-02,1.5851,1.6441,1.5851,1.6357,1696609
2009-04-03,1.6357,1.8549,1.6103,1.7538,4416647
2009-04-06,1.8212,1.8464,1.6779,1.7454,1999635
2009-04-07,1.7284,1.7538,1.6946,1.7284,965086
2009-04-08,1.6525,1.8212,1.6525,1.8043,3703214
2009-04-09,1.8464,1.8971,1.8128,1.8717,3042113
2009-04-14,1.8886,1.9391,1.8549,1.8971,3182467
2009-04-15,1.8971,1.9138,1.8633,1.8802,2476247
2009-04-16,1.9138,1.9138,1.8464,1.8717,1385599
2009-04-17,1.8886,1.8886,1.7875,1.8212,1280060
2009-04-20,1.8043,1.8043,1.7199,1.7454,644889
2009-04-21,1.7284,1.7706,1.6946,1.7538,1841585
2009-04-22,1.7875,1.9391,1.7706,1.8971,2949163
2009-04-23,1.9138,1.9898,1.8802,1.8802,3043335
2009-04-24,1.9138,1.9477,1.8886,1.9055,2734767
2009-04-27,1.8971,1.9138,1.8128,1.8717,487738
2009-04-28,1.838,1.8717,1.7959,1.8296,555564
2009-04-29,1.8296,2.0909,1.8296,2.0741,2242913
2009-04-30,2.1078,2.2596,2.0825,2.2596,2442856
2009-05-04,2.2765,2.3608,2.2596,2.2933,930936
2009-05-05,2.327,2.3776,2.268,2.3439,2562463
2009-05-06,2.327,2.403,2.268,2.3017,6291443
2009-05-07,2.327,2.3524,2.2343,2.2765,3535482
2009-05-08,2.1838,2.2174,2.0994,2.15,5912522
2009-05-11,2.15,2.1584,2.0404,2.0404,1553541
2009-05-12,2.0235,2.1753,2.0235,2.1331,1456863
2009-05-13,2.1922,2.1922,1.973,1.9982,3089976
2009-05-14,1.973,1.9814,1.9138,1.9646,2533014
2009-05-15,2.0067,2.0067,1.9391,1.9646,911751
2009-05-18,1.9646,2.0573,1.9307,2.0488,1256577
2009-05-19,2.0994,2.1163,2.0573,2.0994,4510629
2009-05-20,2.1163,2.2174,2.0994,2.1922,2125400
2009-05-21,2.1922,2.1922,2.1078,2.1247,2787861
2009-05-22,2.1078,2.1078,1.9982,2.0404,1103795
2009-05-25,2.0488,2.0741,1.9814,2.0151,167500
2009-05-26,2.0151,2.0151,1.9646,1.9814,397858
2009-05-27,2.032,2.0825,2.032,2.0741,1623610
2009-05-28,2.0573,2.0573,1.9814,2.032,1787475
2009-05-29,2.059,2.0972,2.0207,2.0302,677781
2009-06-01,2.0825,2.1669,2.0488,2.1584,613905
2009-06-02,2.1669,2.2933,2.1669,2.2343,1584969
2009-06-03,2.2765,2.2765,2.2006,2.2006,756497
2009-06-04,2.1753,2.2765,2.1669,2.2765,1180667
2009-06-05,2.3017,2.3692,2.2933,2.3439,1167097
2009-06-08,2.327,2.3355,2.2596,2.2765,757075
2009-06-09,2.2765,2.3608,2.2765,2.3524,699046
2009-06-10,2.403,2.5293,2.403,2.5209,1287548
2009-06-12,2.5293,2.6559,2.5125,2.6306,942683
2009-06-15,2.6306,2.6727,2.3945,2.5632,1042699
2009-06-16,2.4704,2.6137,2.4704,2.6137,459835
2009-06-17,2.6306,2.6306,2.5125,2.5125,774510
2009-06-18,2.4872,2.5041,2.3776,2.4872,769919
2009-06-19,2.5041,2.5209,2.4283,2.4451,2024648
2009-06-22,2.4451,2.4451,2.2427,2.268,552034
2009-06-23,2.268,2.3439,2.2174,2.3355,1089505
2009-06-24,2.3692,2.4872,2.3692,2.4872,2842901
2009-06-25,2.4872,2.4872,2.3692,2.4283,583052
2009-06-26,2.4451,2.4451,2.3945,2.4451,331529
2009-06-29,2.4114,2.4788,2.4114,2.4535,118737
2009-06-30,2.4704,2.5041,2.4366,2.4619,470508
2009-07-01,2.4366,2.5125,2.4366,2.5125,225483
2009-07-02,2.4704,2.5125,2.4451,2.4535,390225
2009-07-03,2.4619,2.4788,2.4366,2.4451,328130
2009-07-06,2.4957,2.4957,2.3608,2.3608,249644
2009-07-07,2.3945,2.4366,2.3692,2.3861,892322
2009-07-08,2.3776,2.3776,2.3186,2.3524,482708
2009-07-09,2.3608,2.3945,2.3524,2.3608,366831
2009-07-10,2.3608,2.3608,2.2427,2.2596,717466
2009-07-13,2.2427,2.2427,2.1922,2.2174,553864
2009-07-14,2.2848,2.3439,2.2765,2.3439,657377
2009-07-15,2.3776,2.3945,2.3524,2.3861,2678039
2009-07-16,2.4198,2.4198,2.3608,2.3861,2912773
2009-07-17,2.403,2.4114,2.2848,2.2848,942440
2009-07-20,2.3524,2.3776,2.3355,2.3608,457493
2009-07-21,2.3945,2.403,2.3608,2.3692,1471659
2009-07-22,2.3776,2.3861,2.3355,2.3692,1097317
2009-07-23,2.3945,2.4451,2.3945,2.4283,1046751
2009-07-24,2.4535,2.698,2.4535,2.6306,3138151
2009-07-27,2.6643,2.8919,2.6559,2.8919,3836975
2009-07-28,2.8414,2.9847,2.7064,2.7401,7718632
2009-07-29,2.7485,2.8751,2.7401,2.8667,2575187
2009-07-30,2.9003,3.1787,2.9003,3.1787,1820679
2009-07-31,3.2461,3.4653,3.2039,3.4484,6591226
2009-08-03,3.4569,3.7097,3.4569,3.6255,7202478
2009-08-04,3.6845,3.8868,3.499,3.7097,13153274
2009-08-05,3.7519,3.8447,3.5074,3.5412,2887936
2009-08-06,3.5074,3.6592,3.5074,3.5412,2576337
2009-08-07,3.6008,3.6199,3.4954,3.5433,1351408
2009-08-10,3.5817,3.6678,3.5624,3.5817,826838
2009-08-11,3.6761,3.8279,3.5833,3.6845,2462510
2009-08-12,3.6423,3.6845,3.5412,3.5412,2466508
2009-08-13,3.6761,3.7097,3.6423,3.6761,840920
2009-08-14,3.6761,3.7941,3.6761,3.6845,2631407
2009-08-17,3.6676,3.7097,3.5579,3.6087,781258
2009-08-18,3.6171,3.6423,3.5833,3.5918,598741
2009-08-19,3.5918,3.6339,3.5579,3.6339,634517
2009-08-20,3.7097,3.8363,3.7097,3.7941,1128257
2009-08-21,3.8363,4.4181,3.8363,4.2578,3837980
2009-08-24,4.4265,4.7215,4.3842,4.4012,1535243
2009-08-25,4.4012,4.6204,4.3168,4.4686,1383963
2009-08-26,4.5201,4.5872,4.2999,4.2999,1106654
2009-08-27,4.2916,4.4349,3.9711,3.9711,1202933
2009-08-28,4.2073,4.3421,4.1398,4.165,1162803
2009-08-31,4.2325,4.2409,4.106,4.2157,688827
2009-09-01,4.2233,4.2999,3.9934,4.0318,924754
2009-09-02,3.9169,3.9264,3.6296,3.7061,3070548
2009-09-03,3.7519,3.9881,3.7519,3.8363,1743794
2009-09-04,3.9627,4.1229,3.9627,4.0217,1419024
2009-09-07,4.0892,4.3,4.0892,4.2663,1325065
2009-09-08,4.3842,4.3842,4.0471,4.0892,1547932
2009-09-09,4.1313,4.2073,3.9965,4.2073,734183
2009-09-10,4.3421,4.3421,4.0049,4.0639,991007
2009-09-11,4.0724,4.106,3.9796,4.0471,1273511
2009-09-14,4.0049,4.0049,3.8868,3.9121,737838
2009-09-15,3.9542,3.9711,3.8784,3.9037,2013199
2009-09-16,3.9796,3.9881,3.811,3.811,2888787
2009-09-17,3.9206,3.9542,3.8532,3.9542,1002723
2009-09-18,3.8784,3.9542,3.8363,3.9037,1014169
2009-09-21,3.9037,3.9037,3.7941,3.8025,872150
2009-09-22,3.7519,4.106,3.7519,4.0471,1924970
2009-09-23,4.0976,4.1566,4.0049,4.0555,1658513
2009-09-24,4.0049,4.1313,3.9711,4.0471,628129
2009-09-25,4.0471,4.1313,4.0049,4.0892,723287
2009-09-28,4.1145,4.1145,3.9374,3.9374,1352572
2009-09-29,3.9965,4.0049,3.9037,3.9627,1130331
2009-09-30,3.9121,3.9627,3.8279,3.8363,920012
2009-10-01,3.8363,3.8784,3.7941,3.8363,1143124
2009-10-02,3.7941,3.811,3.7097,3.7097,874122
2009-10-05,3.7266,3.8784,3.7266,3.8784,640167
2009-10-06,3.929,4.0639,3.929,4.0302,1438565
2009-10-07,4.0892,4.106,3.9458,4.0555,594147
2009-10-08,4.0471,4.0639,4.0133,4.0471,362917
2009-10-09,4.0892,4.0892,4.0049,4.0386,169101
2009-10-12,4.0471,4.0471,3.9458,3.9458,329949
2009-10-13,4.0133,4.0133,3.929,3.9374,440667
2009-10-14,3.9542,4.0133,3.929,3.9796,4203217
2009-10-15,4.0133,4.0133,3.8363,3.8784,2929517
2009-10-16,3.8953,3.9374,3.8532,3.9037,628000
2009-10-19,3.9037,3.9458,3.8532,3.8532,1664511
2009-10-20,3.9206,4.0555,3.8953,4.0471,2111161
2009-10-21,4.0386,4.3084,3.9881,4.3084,1908506
2009-10-22,4.1734,4.3842,4.1229,4.3842,2318493
2009-10-23,4.4265,4.4686,4.3252,4.3842,778842
2009-10-26,4.4686,4.4686,4.2831,4.3926,772546
2009-10-27,4.2831,4.3252,4.165,4.2242,902248
2009-10-28,4.1903,4.1989,4.0724,4.0724,356366
2009-10-29,3.9711,4.1734,3.929,4.0976,1002786
2009-10-30,4.1566,4.1566,4.0049,4.0471,1642709
2009-11-02,4.0049,4.0471,3.9458,3.9965,716235
2009-11-03,3.9796,3.9881,3.8532,3.8532,933927
2009-11-04,3.9206,3.9374,3.87,3.8784,1845245
2009-11-05,3.9206,4.0133,3.8784,4.0049,783849
2009-11-06,3.7014,3.7519,3.3387,3.4062,11735137
2009-11-09,3.4569,3.5748,3.4569,3.5327,2991511
2009-11-10,3.5579,3.5579,3.5158,3.5496,882147
2009-11-12,3.5748,3.5918,3.5158,3.5833,750057
2009-11-13,3.5579,3.5918,3.5412,3.5748,1020559
2009-11-16,3.6087,3.7266,3.5833,3.7014,1172445
2009-11-17,3.7097,3.7435,3.6508,3.6508,416293
2009-11-18,3.6592,3.6676,3.5412,3.5579,885037
2009-11-19,3.5496,3.5496,3.44,3.4484,1631992
2009-11-20,3.44,3.5833,3.44,3.4905,910998
2009-11-23,3.499,3.6002,3.499,3.5748,955906
2009-11-24,3.5833,3.6423,3.5496,3.6087,723227
2009-11-25,3.6087,3.6761,3.5918,3.5918,879721
2009-11-26,3.6255,3.6255,3.5412,3.5579,385926
2009-11-27,3.499,3.7182,3.4569,3.6508,1954917
2009-11-30,3.7097,3.7941,3.6255,3.7941,2444731
2009-12-01,3.7941,3.9627,3.7941,3.9627,2010255
2009-12-02,4.0302,4.1482,3.9206,4.0049,2189167
2009-12-03,4.0471,4.1313,3.9542,4.1229,1498859
2009-12-04,4.0302,4.0892,3.9796,4.0471,799132
2009-12-07,4.0413,4.1084,3.9934,4.0509,748899
2009-12-08,4.0509,4.0988,3.9455,3.9455,2965314
2009-12-09,3.929,3.9458,3.8784,3.9121,2046456
2009-12-10,3.9458,4.0133,3.9206,3.9965,302616
2009-12-11,4.0133,4.0302,3.9627,4.0133,495190
2009-12-14,4.0133,4.0639,3.9965,4.0471,424841
2009-12-15,4.0471,4.0892,3.9711,4.0892,406963
2009-12-16,4.0724,4.0724,4.0049,4.0555,136546
2009-12-17,4.0386,4.0555,4.0133,4.0302,584955
2009-12-18,4.0302,4.0555,4.0133,4.0471,451225
2009-12-21,4.0639,4.0724,4.0133,4.0217,376065
2009-12-22,4.0049,4.0555,4.0049,4.0471,2269716
2009-12-23,4.0133,4.0892,4.0133,4.0302,845461
2009-12-28,4.0217,4.0471,3.9796,3.9796,594546
2009-12-29,4.0049,4.0471,3.9627,3.9627,919469
2009-12-30,3.9965,4.0892,3.9627,4.0555,779641
2009-12-31,4.0509,4.0796,4.0413,4.0509,501734
2010-01-04,4.0217,4.1398,4.0217,4.1398,466228
2010-01-05,4.1658,4.2137,4.1563,4.1754,710167
2010-01-06,4.2137,4.2137,4.0796,4.0988,425932
2010-01-07,4.0976,4.165,4.0639,4.0724,236080
2010-01-08,4.07,4.1275,4.003,4.0318,1158835
2010-01-11,4.0509,4.0796,3.9839,3.9934,555495
2010-01-12,4.0509,4.0509,3.9169,3.936,326535
2010-01-13,3.936,4.1275,3.936,4.0988,1087749
2010-01-14,4.1275,4.1849,4.0509,4.0892,1930479
2010-01-15,4.2137,4.3573,4.1658,4.2233,2086395
2010-01-18,4.2712,4.3286,4.2615,4.2999,645781
2010-01-19,4.3094,4.3764,4.2999,4.3764,2298714
2010-01-20,4.3478,4.3478,4.137,4.137,5142396
2010-01-21,4.1179,4.1179,3.9934,4.0892,2772111
2010-01-22,4.0221,4.0892,3.9455,4.0892,1742316
2010-01-25,4.07,4.0988,4.0221,4.0988,2635202
2010-01-26,4.0988,4.1084,4.0221,4.0988,507760
2010-01-27,4.07,4.0892,4.0605,4.0796,2234629
2010-01-28,4.07,4.1084,4.07,4.0892,679995
2010-01-29,4.0892,4.0892,4.0318,4.0892,443310
2010-02-01,4.0892,4.0892,4.0413,4.0413,295840
2010-02-02,4.0509,4.0605,3.9934,4.0221,499116
2010-02-03,4.0221,4.0605,4.003,4.0509,467776
2010-02-04,4.07,4.07,3.9455,3.9743,971386
2010-02-05,3.8785,3.8785,3.7157,3.8306,2116428
2010-02-08,3.9169,3.9169,3.6774,3.687,948474
2010-02-09,3.7445,3.7923,3.6966,3.7253,523379
2010-02-10,3.8881,3.9264,3.7253,3.7348,2126400
2010-02-11,3.7732,3.7732,3.5912,3.6103,830477
2010-02-12,3.6487,3.687,3.5912,3.6487,2024987
2010-02-15,3.6582,3.6774,3.6103,3.6774,408960
2010-02-16,3.687,3.7157,3.6103,3.687,1055694
2010-02-17,3.7061,3.7732,3.6966,3.7732,386036
2010-02-18,3.754,3.8019,3.7445,3.7445,449377
2010-02-19,3.7445,3.7923,3.687,3.7923,776197
2010-02-22,3.8115,3.8306,3.7348,3.8115,780152
2010-02-23,3.8115,3.8211,3.7636,3.7732,247690
2010-02-24,3.7445,3.7827,3.7061,3.7253,388096
2010-02-25,3.7348,3.7348,3.6008,3.6487,279611
2010-02-26,3.6487,3.7445,3.6487,3.7061,638328
2010-03-01,3.754,3.7732,3.7061,3.7348,592776
2010-03-02,3.7732,3.9551,3.7157,3.9072,2160242
2010-03-03,3.9169,3.9647,3.8594,3.8785,1491113
2010-03-04,3.8497,3.8785,3.8402,3.8785,376069
2010-03-05,3.9072,3.9072,3.8402,3.869,286446
2010-03-08,3.8881,3.9455,3.8497,3.8785,530935
2010-03-09,3.8785,3.9264,3.8594,3.9072,256032
2010-03-10,3.9072,4.0605,3.8402,3.9647,3646442
2010-03-11,4.003,4.07,3.936,3.9934,788279
2010-03-12,4.003,4.0318,3.9743,3.9743,847530
2010-03-15,3.9743,3.9743,3.9072,3.9264,576937
2010-03-16,3.9264,3.9839,3.9072,3.9264,1015280
2010-03-17,3.9743,4.0892,3.9647,4.0126,2930572
2010-03-18,4.0318,4.0318,4.003,4.003,1143627
2010-03-19,4.003,4.0605,3.9264,4.0605,629384
2010-03-22,4.0221,4.0221,3.9743,4.0221,154433
2010-03-23,4.0509,4.0605,4.0126,4.0509,412739
2010-03-24,4.0605,4.0988,3.8881,3.9455,2593003
2010-03-25,3.9551,4.0605,3.9551,4.0413,542764
2010-03-26,4.0221,4.0796,4.0221,4.0796,1094841
2010-03-29,4.1179,4.1658,4.07,4.1658,1635722
2010-03-30,4.1849,4.1849,4.0988,4.1467,201403
2010-03-31,4.1084,4.1849,4.07,4.1849,707296
2010-04-01,4.1563,4.2233,4.0509,4.2137,1367144
2010-04-06,4.2233,4.319,4.2137,4.2615,863097
2010-04-07,4.3094,4.3094,4.1849,4.252,547954
2010-04-08,4.2137,4.2137,4.1563,4.2137,786638
2010-04-09,4.2615,4.2615,4.1563,4.1945,570927
2010-04-12,4.1849,4.3573,4.1467,4.3478,1667650
2010-04-13,4.3094,4.7212,4.3094,4.7212,4205491
2010-04-14,4.6925,4.817,4.6351,4.7787,4496126
2010-04-15,4.7787,4.7883,4.6446,4.683,1444010
2010-04-16,4.6446,4.6542,4.5488,4.568,1288838
2010-04-19,4.4148,4.4531,4.3094,4.3573,845767
2010-04-20,4.4052,4.6255,4.4052,4.5776,685224
2010-04-21,4.6542,4.6925,4.4914,4.5585,703205
2010-04-22,4.5393,4.5488,4.2615,4.3286,1112432
2010-04-23,4.4052,4.5393,4.4052,4.5393,1587813
2010-04-26,4.6925,4.7691,4.6063,4.6351,1669022
2010-04-27,4.568,4.6351,4.568,4.6159,468107
2010-04-28,4.4052,4.5201,4.3094,4.4531,2318908
2010-04-29,4.501,4.5297,4.4436,4.501,677550
2010-04-30,4.5872,4.6925,4.5297,4.6542,3197370
2010-05-04,4.6734,4.6734,4.4818,4.501,552149
2010-05-05,4.4627,4.501,4.3573,4.4243,1095412
2010-05-06,4.3382,4.5872,4.3382,4.4052,993274
2010-05-07,4.3094,4.3861,4.137,4.137,2540766
2010-05-10,4.3094,4.4627,4.2807,4.4531,734703
2010-05-11,4.4052,4.4436,4.319,4.3573,309810
2010-05-12,4.3957,4.4531,4.3861,4.4339,349791
2010-05-13,4.4627,4.4914,4.4627,4.4722,743960
2010-05-14,4.4914,4.4914,4.3957,4.4722,480782
2010-05-17,4.4052,4.6063,4.319,4.5201,2521424
2010-05-18,4.5488,4.6159,4.5201,4.5776,539013
2010-05-19,4.501,4.5201,4.3861,4.4052,747504
2010-05-20,4.4243,4.5488,4.1658,4.2041,2033513
2010-05-21,4.2041,4.3094,4.07,4.3094,714985
2010-05-24,4.3764,4.4436,4.2424,4.4436,285204
2010-05-25,4.3094,4.3573,4.2615,4.3094,308591
2010-05-26,4.3573,4.5488,4.3573,4.5488,1183468
2010-05-27,4.5201,4.5488,4.4531,4.4914,325162
2010-05-28,4.5297,4.5488,4.4627,4.5488,586759
2010-05-31,4.4722,4.5393,4.4722,4.5393,251071
2010-06-01,4.4722,4.501,4.3094,4.3669,608744
2010-06-02,4.3957,4.4148,4.2424,4.2424,738322
2010-06-04,4.3573,4.3669,4.1945,4.252,1372328
2010-06-07,4.1849,4.1945,4.1563,4.1754,678962
2010-06-08,4.2041,4.252,4.0796,4.1945,971469
2010-06-09,4.2233,4.2615,4.1849,4.2615,591266
2010-06-10,4.2137,4.3094,4.2137,4.2999,298009
2010-06-11,4.3094,4.319,4.2328,4.2328,538003
2010-06-14,4.2615,4.319,4.2137,4.2999,329029
2010-06-15,4.2807,4.2903,4.2424,4.2712,122350
2010-06-16,4.3094,4.319,4.2712,4.3094,524411
2010-06-17,4.2903,4.319,4.2424,4.2999,810276
2010-06-18,4.2999,4.4052,4.2233,4.4052,696860
2010-06-21,4.4052,4.4052,4.3478,4.3861,156664
2010-06-22,4.3382,4.3957,4.3382,4.3478,225212
2010-06-23,4.3382,4.3478,4.1849,4.1849,498541
2010-06-24,4.2615,4.3094,4.2041,4.2137,439786
2010-06-25,4.2137,4.2712,4.1754,4.2328,364665
2010-06-28,4.2615,4.2615,4.1658,4.2137,117112
2010-06-29,4.2233,4.2233,4.07,4.0988,469049
2010-06-30,4.0486,4.1168,4.029,4.0973,275822
2010-07-01,4.0988,4.0988,4.0221,4.0605,271383
2010-07-02,4.0605,4.1658,4.0605,4.137,206187
2010-07-05,4.1179,4.2137,4.0988,4.1467,173610
2010-07-06,4.1658,4.3957,4.1658,4.3957,761876
2010-07-07,4.3669,4.4339,4.2999,4.4243,1371525
2010-07-08,4.4627,4.5201,4.3669,4.4914,1400289
2010-07-09,4.501,4.501,4.3669,4.3957,220910
2010-07-12,4.3669,4.4627,4.3669,4.4243,138414
2010-07-13,4.4243,4.4627,4.4052,4.4627,296774
2010-07-14,4.4627,4.5872,4.4627,4.4914,944498
2010-07-15,4.4818,4.5488,4.4722,4.5488,383184
2010-07-16,4.5488,4.5488,4.4531,4.4722,230090
2010-07-19,4.3669,4.4436,4.3669,4.4243,328956
2010-07-20,4.4243,4.4339,4.3094,4.3286,222341
2010-07-21,4.4052,4.4531,4.3861,4.4339,1741845
2010-07-22,4.4339,4.501,4.3573,4.501,822693
2010-07-23,4.5106,4.5488,4.4436,4.501,569342
2010-07-26,4.501,4.5488,4.4243,4.5488,350148
2010-07-27,4.568,4.6446,4.5106,4.5488,712996
2010-07-28,4.5488,4.5488,4.4052,4.4052,572621
2010-07-29,4.4722,4.5106,4.4243,4.4531,264804
2010-07-30,4.501,4.501,4.4243,4.4722,171469
2010-08-02,4.501,4.5106,4.4339,4.4914,361769
2010-08-03,4.5106,4.5297,4.3957,4.4818,324613
2010-08-04,4.4818,4.501,4.4243,4.501,452828
2010-08-05,4.4531,4.4914,4.4531,4.4722,776043
2010-08-06,4.4722,4.4722,4.3764,4.3764,336297
2010-08-09,4.4052,4.5106,4.3957,4.3957,243949
2010-08-10,4.4148,4.4243,4.3764,4.4052,410337
2010-08-11,4.3669,4.3764,4.3382,4.3764,177544
2010-08-12,4.3573,4.3957,4.3286,4.3286,250023
2010-08-13,4.3669,4.3764,4.2712,4.2712,218166
2010-08-16,4.2807,4.3094,4.2712,4.2712,110521
2010-08-17,4.2712,4.319,4.2615,4.3094,135959
2010-08-18,4.2807,4.3094,4.2424,4.252,381916
2010-08-19,4.3094,4.3286,4.2615,4.2807,198652
2010-08-20,4.2615,4.3094,4.252,4.2999,44571
2010-08-23,4.2999,4.3094,4.252,4.3094,97116
2010-08-24,4.2999,4.2999,4.1849,4.1849,235247
2010-08-25,4.1945,4.2328,4.1658,4.2137,222176
2010-08-26,4.1945,4.2137,4.1658,4.2041,116555
2010-08-27,4.1945,4.2137,4.1467,4.2137,204906
2010-08-30,4.2615,4.2807,4.2233,4.2615,160819
2010-08-31,4.2144,4.2729,4.1656,4.2339,480684
2010-09-01,4.2712,4.2712,4.1945,4.2137,582565
2010-09-02,4.2137,4.2424,4.137,4.2137,573175
2010-09-03,4.2041,4.2807,4.1754,4.2807,382051
2010-09-06,4.3094,4.3094,4.2712,4.2999,252993
2010-09-07,4.3094,4.3094,4.2807,4.2999,168282
2010-09-08,4.2903,4.4148,4.2807,4.3669,1272817
2010-09-09,4.3669,4.3861,4.3573,4.3669,359283
2010-09-10,4.319,4.3957,4.2137,4.3957,465495
2010-09-13,4.501,4.6063,4.501,4.5393,3919470
2010-09-14,4.5488,4.5488,4.4339,4.5297,825825
2010-09-15,4.5297,4.5488,4.4627,4.5393,671786
2010-09-16,4.501,4.5393,4.4914,4.5393,647209
2010-09-17,4.5106,4.5393,4.4914,4.4914,1073502
2010-09-20,4.4914,4.5776,4.4531,4.4914,823133
2010-09-21,4.5201,4.683,4.5201,4.6734,8179745
2010-09-22,4.6637,4.7116,4.6446,4.7116,4417517
2010-09-23,4.7021,4.7595,4.6255,4.7116,1275357
2010-09-24,4.7404,4.8553,4.6925,4.8553,5004035
2010-09-27,4.884,4.9032,4.7404,4.7883,2600891
2010-09-28,4.7404,4.8266,4.6925,4.7979,1393863
2010-09-29,4.7979,4.8745,4.7691,4.8074,386465
2010-09-30,4.8074,4.8361,4.7404,4.8074,1589029
2010-10-01,4.817,4.817,4.6351,4.6734,2444314
2010-10-04,4.6925,4.7883,4.683,4.7883,359463
2010-10-05,4.7404,4.8361,4.7116,4.817,1816658
2010-10-06,4.7979,4.8553,4.7404,4.7691,1657563
2010-10-07,4.7404,4.7883,4.7212,4.7787,948952
2010-10-08,4.7691,4.7787,4.7212,4.7404,144177
2010-10-11,4.7404,4.7883,4.7404,4.7691,268366
2010-10-12,4.7404,4.7883,4.7212,4.7883,345238
2010-10-13,4.7883,4.8649,4.7595,4.8649,1992863
2010-10-14,4.8553,4.8553,4.7883,4.817,83638
2010-10-15,4.817,4.817,4.7787,4.7883,545705
2010-10-18,4.7691,4.7883,4.75,4.7787,101653
2010-10-19,4.7691,4.7883,4.7021,4.7309,413203
2010-10-20,4.7116,4.7691,4.7021,4.7404,469065
2010-10-21,4.7404,4.8361,4.7116,4.8361,270568
2010-10-22,4.75,4.817,4.7309,4.817,91728
2010-10-25,4.817,4.817,4.7404,4.7691,379364
2010-10-26,4.8074,4.8074,4.7309,4.7787,184542
2010-10-27,4.7979,4.884,4.75,4.884,1840381
2010-10-28,4.884,4.884,4.7883,4.8074,1159318
2010-10-29,4.8583,4.8875,4.79,4.8485,555527
2010-11-02,4.8074,4.884,4.7979,4.884,1517101
2010-11-03,4.8745,4.8745,4.7883,4.817,1027171
2010-11-04,4.8458,5.0182,4.8458,4.9607,2192389
2010-11-05,4.9989,5.1043,4.9798,5.0947,2951797
2010-11-08,5.1043,5.1522,5.0085,5.0182,681601
2010-11-09,4.9894,5.0468,4.9798,5.0182,435314
2010-11-10,5.0182,5.0182,4.9415,4.9703,4354838
2010-11-12,4.9128,4.9798,4.817,4.9703,530015
2010-11-15,4.9894,4.9894,4.8936,4.9128,1136130
2010-11-16,4.8936,4.8936,4.8361,4.884,1064584
2010-11-17,4.8361,4.8745,4.8074,4.8361,774520
2010-11-18,4.8745,4.9032,4.8361,4.8936,692774
2010-11-19,4.9128,4.9415,4.7595,4.8936,2780108
2010-11-22,4.884,4.884,4.7979,4.7979,501923
2010-11-23,4.7883,4.7883,4.4818,4.7883,765493
2010-11-24,4.7404,4.8361,4.7404,4.8361,89004
2010-11-25,4.8361,4.8361,4.75,4.7883,73750
2010-11-26,4.75,4.7595,4.6351,4.7212,247444
2010-11-29,4.7212,4.75,4.6255,4.75,124438
2010-11-30,4.6827,4.829,4.6827,4.7705,612232
2010-12-01,4.8266,4.8266,4.7212,4.7212,261489
2010-12-02,4.7309,4.7787,4.7212,4.75,298713
2010-12-03,4.7787,4.8649,4.7595,4.8649,3390003
2010-12-06,4.8745,4.8745,4.8074,4.817,215032
2010-12-07,4.7979,4.8649,4.7979,4.8266,3652595
2010-12-08,4.8074,4.8458,4.7787,4.8458,5644388
2010-12-09,4.8458,4.8649,4.7883,4.817,300971
2010-12-10,4.7883,4.8361,4.7212,4.8361,352936
2010-12-13,4.7883,4.8266,4.7404,4.7691,162609
2010-12-14,4.8266,4.8266,4.7309,4.7787,207340
2010-12-15,4.7116,4.75,4.7116,4.7309,259895
2010-12-16,4.7212,4.7404,4.6255,4.6925,791617
2010-12-17,4.7404,4.7787,4.6734,4.7787,2765573
2010-12-20,4.7883,4.7979,4.7309,4.7404,213968
2010-12-21,4.7404,4.7787,4.7404,4.7404,142537
2010-12-22,4.7787,4.7787,4.7021,4.7404,303459
2010-12-23,4.7595,4.7595,4.7021,4.7404,611136
2010-12-27,4.7212,4.7404,4.7021,4.7116,678127
2010-12-28,4.7021,4.7116,4.6925,4.7021,591016
2010-12-29,4.7412,4.751,4.7217,4.7412,280415
2010-12-30,4.7314,4.7607,4.7217,4.7217,325528
2010-12-31,4.7412,4.7412,4.6534,4.6924,273458
2011-01-03,4.6734,4.7212,4.6063,4.6159,467990
2011-01-04,4.6637,4.7691,4.6637,4.7691,3249733
2011-01-05,4.7691,4.7691,4.6734,4.7309,2663344
2011-01-07,4.7309,4.7309,4.6542,4.7212,1185425
2011-01-10,4.7116,4.7116,4.5967,4.683,1331694
2011-01-11,4.6255,4.6637,4.5967,4.6542,530302
2011-01-12,4.6542,4.7309,4.6063,4.7309,1408708
2011-01-13,4.7309,4.75,4.7116,4.7404,407268
2011-01-14,4.6925,4.7309,4.6542,4.683,1819141
2011-01-17,4.6925,4.6925,4.6446,4.6925,296164
2011-01-18,4.7404,4.7595,4.6734,4.6734,3128416
2011-01-19,4.7595,4.7595,4.7116,4.7404,316114
2011-01-20,4.7404,4.7404,4.6734,4.6925,232923
2011-01-21,4.6925,4.7212,4.683,4.7212,668413
2011-01-24,4.7212,4.7212,4.6446,4.683,366284
2011-01-25,4.6925,4.7309,4.6734,4.7212,300345
2011-01-26,4.683,4.7309,4.683,4.7116,999334
2011-01-27,4.6925,4.7404,4.683,4.6925,141429
2011-01-28,4.6925,4.7212,4.6925,4.7021,254033
2011-01-31,4.6827,4.7802,4.6436,4.7802,358365
2011-02-01,4.7883,5.0852,4.7883,5.0756,5126057
2011-02-02,5.0756,5.0947,4.951,5.0085,1579408
2011-02-03,5.0373,5.0373,5.0085,5.0277,763550
2011-02-04,5.0277,5.1713,4.9415,5.0756,1450457
2011-02-07,5.0756,5.5831,5.0756,5.5449,4591161
2011-02-08,5.5544,5.7364,5.382,5.5544,7125668
2011-02-09,5.5544,5.6214,5.2767,5.4586,1773855
2011-02-10,5.382,5.4586,5.3341,5.3628,1752509
2011-02-11,5.3628,5.4491,5.315,5.382,619385
2011-02-14,5.382,5.382,5.2192,5.2862,506411
2011-02-15,5.2383,5.2671,5.1905,5.2671,475197
2011-02-16,5.2671,5.2767,5.1522,5.2097,1576415
2011-02-17,5.2097,5.2383,5.1139,5.1139,497721
2011-02-18,5.1139,5.1713,4.9415,5.1139,653367
2011-02-21,5.1234,5.2671,4.9798,5.2576,315120
2011-02-22,5.1809,5.2576,5.066,5.2576,362749
2011-02-23,5.1713,5.2479,5.1618,5.2479,346016
2011-02-24,5.1809,5.2192,5.1522,5.1809,273300
2011-02-25,5.1809,5.2767,5.1809,5.2671,755944
2011-02-28,5.307,5.3656,5.2387,5.3656,1054238
2011-03-01,5.3628,5.3628,5.2862,5.315,64205
2011-03-02,5.2479,5.3533,5.1713,5.3533,222135
2011-03-03,5.3533,5.4777,5.315,5.382,726723
2011-03-04,5.382,5.5831,5.382,5.4586,818228
2011-03-07,5.4491,5.497,5.4107,5.497,429838
2011-03-08,5.4586,5.5256,5.2958,5.4586,260958
2011-03-09,5.4107,5.5544,5.2862,5.3916,975581
2011-03-10,5.3628,5.3628,5.2671,5.3533,575990
2011-03-11,5.2862,5.3437,5.2383,5.3054,149676
2011-03-14,5.2576,5.315,5.1905,5.2383,2828771
2011-03-15,5.1809,5.2097,5.0947,5.1426,930553
2011-03-16,5.1234,5.2097,5.0373,5.0373,621807
2011-03-17,5.0144,5.1412,5.0046,5.0631,507877
2011-03-18,5.1426,5.1618,5.0852,5.1426,727099
2011-03-21,5.2001,5.3533,5.1713,5.315,703946
2011-03-22,5.3341,5.382,5.3246,5.3628,992880
2011-03-23,5.3628,5.3725,5.315,5.3628,206758
2011-03-24,5.3628,5.4107,5.315,5.4107,297965
2011-03-25,5.4107,5.5831,5.3628,5.5352,1895393
2011-03-28,5.5735,5.6023,5.5065,5.6023,231766
2011-03-29,5.5544,5.5735,5.4777,5.564,1117421
2011-03-30,5.5735,5.6501,5.5352,5.5927,2869975
2011-03-31,5.6485,5.6485,5.5021,5.5802,3157695
2011-04-01,5.5927,5.5927,5.5256,5.5735,1246580
2011-04-04,5.5256,5.6406,5.5256,5.6214,524160
2011-04-05,5.6387,5.6972,5.5997,5.6972,2110448
2011-04-06,5.6501,5.8225,5.6501,5.7459,1318969
2011-04-07,5.7753,5.8241,5.7558,5.7558,1109275
2011-04-08,5.7459,5.8129,5.5544,5.6119,1274403
2011-04-11,5.6501,5.6501,5.5544,5.6214,182244
2011-04-12,5.6192,5.707,5.5509,5.5607,2881862
2011-04-13,5.5831,5.698,5.5831,5.698,307556
2011-04-14,5.7076,5.7076,5.5735,5.6023,581083
2011-04-15,5.6119,5.6119,5.4107,5.4586,1466604
2011-04-18,5.5352,5.5352,5.3628,5.3628,523455
2011-04-19,5.3628,5.4777,5.3628,5.4586,397682
2011-04-20,5.4874,5.6023,5.4874,5.5735,558097
2011-04-21,5.5927,5.5927,5.4203,5.4491,609083
2011-04-26,5.4631,5.5216,5.4631,5.4924,347694
2011-04-27,5.5065,5.5065,5.2288,5.4395,717153
2011-04-28,5.4586,5.4874,5.3533,5.3628,194906
2011-04-29,5.3948,5.3948,5.2095,5.2095,1189392
2011-05-02,5.2576,5.3246,5.2192,5.3054,747492
2011-05-04,5.3168,5.3168,5.1607,5.307,2122110
2011-05-05,5.2973,5.307,5.1802,5.2973,749305
2011-05-06,5.2485,5.2875,5.1704,5.1704,1532461
2011-05-09,5.1997,5.1997,5.1022,5.1704,771886
2011-05-10,5.2095,5.2582,5.1704,5.2582,997254
2011-05-11,5.2582,5.2973,5.1802,5.2192,1546717
2011-05-12,5.2192,5.3265,5.1607,5.3265,901242
2011-05-13,5.3558,5.3656,5.19,5.19,1014823
2011-05-16,5.1704,5.2192,5.1412,5.1607,313587
2011-05-17,5.1997,5.2095,5.1217,5.1704,1145576
2011-05-18,5.2192,5.2875,5.1509,5.2192,474625
2011-05-19,5.1997,5.3363,5.1607,5.3363,1870567
2011-05-20,5.3363,5.4241,5.268,5.307,424563
2011-05-23,5.307,5.3363,5.229,5.3363,1443705
2011-05-24,5.3363,5.4338,5.3363,5.4338,834460
2011-05-25,5.4338,5.4338,5.3753,5.4338,199034
2011-05-26,5.4436,5.4436,5.2875,5.4143,274128
2011-05-27,5.4338,5.4338,5.2973,5.346,671132
2011-05-30,5.346,5.3851,5.268,5.3363,335236
2011-05-31,5.3656,5.4924,5.3363,5.4436,2656061
2011-06-01,5.4241,5.4241,5.307,5.3168,1252545
2011-06-02,5.2778,5.4046,5.2778,5.4046,143125
2011-06-03,5.4338,5.4338,5.2875,5.3265,569708
2011-06-06,5.2973,5.3363,5.268,5.3265,1585143
2011-06-07,5.2875,5.3656,5.2875,5.346,1432033
2011-06-08,5.2973,5.3363,5.229,5.268,529760
2011-06-09,5.268,5.2778,5.1314,5.19,1509600
2011-06-10,5.19,5.2387,5.19,5.2192,65365
2011-06-13,5.2095,5.229,5.1997,5.1997,494973
2011-06-14,5.229,5.2778,5.19,5.2485,3106304
2011-06-15,5.2778,5.2778,5.2192,5.2387,1315316
2011-06-16,5.2485,5.2778,5.0339,5.1607,3963230
2011-06-17,5.1509,5.346,5.0826,5.346,1654376
2011-06-20,5.1997,5.268,5.1704,5.268,95020
2011-06-21,5.268,5.268,5.1412,5.1412,598435
2011-06-22,5.19,5.19,5.0534,5.0534,2618838
2011-06-24,5.0241,5.0729,4.8875,4.9266,1438720
2011-06-27,4.8875,4.9851,4.8875,4.9851,5343976
2011-06-28,4.9656,4.9948,4.9363,4.9753,4264771
2011-06-29,4.9851,5.0924,4.9851,5.0729,168056
2011-06-30,5.1412,5.3168,5.1314,5.268,3174107
2011-07-01,5.268,5.3168,5.1802,5.2387,328618
2011-07-04,5.2387,5.2387,5.1704,5.1704,235335
2011-07-05,5.229,5.3168,5.229,5.3168,502735
2011-07-06,5.307,5.3168,5.2095,5.2778,846668
2011-07-07,5.268,5.3656,5.1802,5.3558,559892
2011-07-08,5.3168,5.4241,5.268,5.346,4391682
2011-07-11,5.3168,5.3168,5.1997,5.2582,348027
2011-07-12,5.1412,5.307,5.0924,5.2778,701839
2011-07-13,5.268,5.2875,5.2192,5.2875,751294
2011-07-14,5.268,5.2778,5.1509,5.1509,138394
2011-07-15,5.1314,5.2192,5.1314,5.1704,267125
2011-07-18,5.1704,5.2192,5.0924,5.1217,1305903
2011-07-19,5.1119,5.1509,4.9753,4.9753,1023478
2011-07-20,4.9461,5.1802,4.9461,5.1802,1697201
2011-07-21,5.1119,5.2387,5.1119,5.2387,2774041
2011-07-22,5.1314,5.2778,5.1314,5.268,1135290
2011-07-25,5.2192,5.2875,5.1509,5.2387,583655
2011-07-26,5.268,5.3265,5.2192,5.2973,4226905
2011-07-27,5.3168,5.3168,5.19,5.1997,365091
2011-07-28,5.1217,5.2192,5.1217,5.19,3119398
2011-07-29,5.1704,5.2095,5.1314,5.1997,3694462
2011-08-01,5.268,5.3168,5.19,5.2192,1653446
2011-08-02,5.2192,5.2192,5.0534,5.1509,490209
2011-08-03,5.0046,5.0436,4.8875,4.9266,2305576
2011-08-04,4.9363,4.9753,4.7314,4.829,1534205
2011-08-05,4.429,4.7705,4.429,4.5851,1035049
2011-08-08,4.39,4.6827,3.951,4.0388,2089243
2011-08-09,4.1949,4.1949,3.5803,3.8827,3073387
2011-08-10,4.0486,4.0973,3.551,3.6096,2428112
2011-08-11,3.6291,4.1949,3.5608,4.0973,2979811
2011-08-12,4.2827,4.2827,4.0486,4.0973,962647
2011-08-16,4.2632,4.2827,4.0486,4.1461,946901
2011-08-17,4.1656,4.4095,4.1656,4.2924,2957016
2011-08-18,4.2729,4.2827,3.8632,4.1461,1460399
2011-08-19,4.0193,4.1949,3.8925,3.9998,1615313
2011-08-22,3.9803,4.1754,3.951,4.1364,746862
2011-08-23,4.1656,4.3022,4.1461,4.2924,872882
2011-08-24,4.3705,4.4485,4.3412,4.39,468739
2011-08-25,4.4583,4.4778,4.312,4.312,829237
2011-08-26,4.2242,4.6827,4.2242,4.6827,329861
2011-08-29,4.6339,4.6339,4.4876,4.5851,451502
2011-08-30,4.5851,4.6729,4.5851,4.6339,1488884
2011-08-31,4.6534,4.8778,4.5656,4.8778,1666071
2011-09-01,4.7802,4.7802,4.6339,4.6729,1554825
2011-09-02,4.5949,4.6632,4.3802,4.3802,1317120
2011-09-05,4.1656,4.3022,4.1168,4.2144,686441
2011-09-06,4.1949,4.4193,4.1168,4.1949,571872
2011-09-07,4.2437,4.4876,4.2437,4.4876,215495
2011-09-08,4.4876,4.5851,4.4095,4.5851,511940
2011-09-09,4.4973,4.5071,4.3217,4.3705,319876
2011-09-12,4.1461,4.1656,3.9217,4.0193,615451
2011-09-13,4.0486,4.0973,3.9608,4.0388,431450
2011-09-14,4.0681,4.1266,3.9608,4.1266,629600
2011-09-15,4.1461,4.312,4.1461,4.1851,861993
2011-09-16,4.2144,4.2729,4.029,4.0973,487987
2011-09-19,4.029,4.429,3.951,4.4193,2579569
2011-09-20,4.4583,4.6827,4.4388,4.5851,1140947
2011-09-21,4.5851,4.7314,4.5071,4.5168,845090
2011-09-22,4.312,4.3802,4.2339,4.2339,491717
2011-09-23,4.2046,4.2729,4.0973,4.2046,1400394
2011-09-26,4.1949,4.351,4.1851,4.2046,971287
2011-09-27,4.3802,4.4095,4.2437,4.2437,547205
2011-09-28,4.2144,4.4388,4.1949,4.3705,3708116
2011-09-29,4.2729,4.4973,4.2729,4.4973,2875208
2011-09-30,4.4778,4.4876,4.3315,4.4876,1791576
2011-10-03,4.3022,4.39,4.2729,4.312,741053
2011-10-04,4.2827,4.2827,4.1851,4.1949,208164
2011-10-05,4.2729,4.39,4.2144,4.2534,2371718
2011-10-06,4.351,4.3607,4.2437,4.3315,979242
2011-10-07,4.3412,4.351,4.2632,4.2827,1839815
2011-10-10,4.2924,4.39,4.2729,4.312,2645251
2011-10-11,4.3217,4.39,4.2924,4.3607,5207837
2011-10-12,4.3705,4.4388,4.3217,4.4388,9095230
2011-10-13,4.4485,4.4778,4.2924,4.3217,904830
2011-10-14,4.39,4.4583,4.3217,4.3705,772982
2011-10-17,4.4583,4.4973,4.3802,4.4583,1328741
2011-10-18,4.39,4.4583,4.351,4.4583,116427
2011-10-19,4.4778,4.5363,4.312,4.3802,271063
2011-10-20,4.2924,4.3802,4.2632,4.2632,157128
2011-10-21,4.3705,4.39,4.2827,4.351,1008278
2011-10-24,4.3607,4.4193,4.2924,4.2924,418365
2011-10-25,4.3412,4.4095,4.2924,4.3412,821706
2011-10-26,4.3315,4.39,4.2924,4.3217,1033181
2011-10-27,4.39,4.3998,4.3412,4.3705,720730
2011-10-28,4.3705,4.39,4.2632,4.351,1030644
2011-10-31,4.3412,4.3412,4.2632,4.3412,790561
2011-11-02,4.0876,4.2242,4.0583,4.2242,1102449
2011-11-03,4.2046,4.2534,4.1461,4.2242,1948265
2011-11-04,4.2437,4.2924,4.1949,4.2242,1728071
2011-11-07,4.2534,4.2534,4.1168,4.1168,2316003
2011-11-08,4.1266,4.1559,3.9998,3.9998,1997916
2011-11-09,4.0486,4.0778,3.9412,3.9998,253661
2011-11-10,4.0486,4.0486,3.99,3.9998,1631124
2011-11-14,4.0778,4.1461,3.9803,4.0388,93308
2011-11-15,4.0486,4.0486,3.7461,3.9022,327377
2011-11-16,3.9022,3.9315,3.8925,3.912,129540
2011-11-17,3.9022,3.9022,3.6583,3.7364,479014
2011-11-18,3.7559,3.7559,3.5803,3.6486,954972
2011-11-21,3.6193,3.7364,3.473,3.5315,456680
2011-11-22,3.4925,3.6876,3.473,3.6388,442898
2011-11-23,3.59,3.7364,3.551,3.6096,114436
2011-11-24,3.5803,3.6486,3.5218,3.5218,48491
2011-11-25,3.551,3.551,3.4535,3.512,656094
2011-11-28,3.6096,3.6096,3.434,3.434,288120
2011-11-29,3.4925,3.5608,3.2096,3.3462,864394
2011-11-30,3.3364,3.6096,3.2388,3.551,2288091
2011-12-01,3.5315,3.6388,3.4632,3.512,207752
2011-12-02,3.4827,3.5705,3.4827,3.5315,288928
2011-12-05,3.59,3.6388,3.551,3.6388,181944
2011-12-06,3.6388,3.6388,3.4437,3.473,1222355
2011-12-07,3.5315,3.8047,3.4535,3.5998,2220339
2011-12-08,3.6291,3.6876,3.5315,3.6876,314055
2011-12-09,3.551,3.6096,3.5218,3.5998,183567
2011-12-12,3.5998,3.5998,3.512,3.5315,130829
2011-12-13,3.5608,3.59,3.5022,3.512,294290
2011-12-14,3.4827,3.551,3.4827,3.4925,221926
2011-12-15,3.4827,3.5413,3.3949,3.4144,286104
2011-12-16,3.434,3.434,3.3364,3.3364,394337
2011-12-19,3.3657,3.4144,3.2876,3.2876,253351
2011-12-20,3.2876,3.3657,3.1998,3.2291,1131192
2011-12-21,3.2779,3.3169,3.2584,3.3169,191113
2011-12-22,3.3364,3.3559,3.1413,3.151,1702175
2011-12-23,3.1413,3.3559,3.1413,3.3462,352409
2011-12-27,3.3169,3.3754,3.2388,3.3754,247285
2011-12-28,3.3462,3.3559,3.2876,3.3071,158569
2011-12-29,3.3364,3.6096,3.2974,3.551,606010
2011-12-30,3.5705,3.7071,3.4437,3.7071,455549
2012-01-02,3.6778,3.6778,3.59,3.59,121019
2012-01-03,3.59,3.59,3.4632,3.59,1068041
2012-01-04,3.59,3.59,3.4827,3.512,4473386
2012-01-05,3.5413,3.5413,3.4535,3.4535,1980280
2012-01-09,3.5803,3.5803,3.434,3.512,1007924
2012-01-10,3.512,3.7266,3.4437,3.6583,1111805
2012-01-11,3.7071,3.7071,3.6096,3.6486,301787
2012-01-12,3.6193,3.6193,3.551,3.6096,187679
2012-01-13,3.6583,3.6583,3.512,3.5705,997174
2012-01-16,3.4437,3.6096,3.4437,3.5315,4943595
2012-01-17,3.5608,3.7364,3.5413,3.7364,313891
2012-01-18,3.7559,3.7559,3.6388,3.7266,121200
2012-01-19,3.7559,3.7852,3.6778,3.7559,161896
2012-01-20,3.7071,3.7949,3.6974,3.7949,714131
2012-01-23,3.7656,3.951,3.7656,3.9217,830763
2012-01-24,3.951,3.9803,3.7656,3.8925,439510
2012-01-25,3.9022,4.0681,3.8925,4.0681,523305
2012-01-26,4.029,4.1364,3.9998,4.0583,2046045
2012-01-27,4.0876,4.2144,4.0876,4.0973,661486
2012-01-30,4.1071,4.1071,4.0583,4.0973,228571
2012-01-31,4.1656,4.1656,3.9803,4.0973,1058828
2012-02-01,4.1364,4.1364,4.0583,4.0973,311048
2012-02-02,4.0778,4.1071,3.9998,4.0095,420354
2012-02-03,3.9315,4.0486,3.912,3.912,673788
2012-02-06,3.9412,4.0486,3.9412,3.9998,934869
2012-02-07,3.9998,4.0583,3.9998,4.0486,233655
2012-02-08,4.0486,4.0486,3.9705,3.9803,3561238
2012-02-09,4.0486,4.0486,3.873,3.9315,1741255
2012-02-10,3.8632,3.9022,3.8242,3.8632,663148
2012-02-13,3.8632,3.951,3.8632,3.951,108073
2012-02-14,3.9022,3.9998,3.9022,3.9998,619442
2012-02-15,3.9998,4.0486,3.9803,3.99,1490360
2012-02-16,3.9998,3.9998,3.9217,3.9998,160429
2012-02-17,3.9998,4.0486,3.951,4.0486,1631398
2012-02-20,4.0486,4.1168,3.9998,4.0486,461221
2012-02-21,4.0876,4.3412,4.0095,4.2046,887062
2012-02-22,4.1851,4.2144,4.0973,4.1266,3475025
2012-02-23,4.1851,4.2437,4.1071,4.1071,877974
2012-02-24,4.1071,4.2339,4.1071,4.2144,334147
2012-02-27,4.1949,4.2242,4.1364,4.1949,713995
2012-02-28,4.2534,4.5363,4.2437,4.2437,3545351
2012-02-29,4.3412,4.3412,4.1851,4.2437,372655
2012-03-01,4.2437,4.2437,4.1754,4.1754,779448
2012-03-02,4.2046,4.2339,4.1754,4.2339,908882
2012-03-05,4.2339,4.2339,4.1656,4.2242,1121282
2012-03-06,4.1656,4.2729,4.0486,4.2729,658073
2012-03-07,4.1754,4.2632,4.1364,4.1851,798465
2012-03-08,4.2339,4.2924,4.2144,4.2924,2521483
2012-03-09,4.3412,4.3412,4.2437,4.2924,387923
2012-03-12,4.2437,4.351,4.2437,4.3315,689226
2012-03-13,4.351,4.4095,4.2632,4.4095,810226
2012-03-14,4.4095,4.4876,4.3607,4.4876,3578710
2012-03-15,4.4388,4.4876,4.4388,4.4876,123347
2012-03-16,4.4778,4.4778,4.2632,4.351,1216421
2012-03-19,4.3412,4.39,4.3217,4.3607,63155
2012-03-20,4.3607,4.3607,4.2924,4.2924,18676
2012-03-21,4.2924,4.3607,4.1461,4.1851,416972
2012-03-22,4.2242,4.2534,4.1168,4.1266,662763
2012-03-23,4.1851,4.2242,4.1364,4.2242,192605
2012-03-26,4.1851,4.2924,4.1559,4.2924,2659870
2012-03-27,4.2534,4.3607,4.2534,4.3217,781378
2012-03-28,4.312,4.3998,4.2729,4.3998,318763
2012-03-29,4.3705,4.39,4.2339,4.3412,418264
2012-03-30,4.3022,4.3315,4.2144,4.2924,792891
2012-04-02,4.2437,4.3412,4.2437,4.3412,169013
2012-04-03,4.351,4.351,4.2144,4.2144,363440
2012-04-04,4.2242,4.2242,4.1071,4.1266,481324
2012-04-05,4.1656,4.1656,4.0095,4.0973,762250
2012-04-10,4.0486,4.0876,4.0095,4.0193,307096
2012-04-11,4.0193,4.0876,4.0095,4.0876,218076
2012-04-12,4.0583,4.2144,4.0095,4.1851,13285397
2012-04-13,4.2046,4.2144,4.0973,4.0973,278746
2012-04-16,4.0681,4.1851,4.0681,4.0876,1452088
2012-04-17,4.1656,4.1656,4.029,4.029,351724
2012-04-18,4.0583,4.0973,3.9315,4.0095,357172
2012-04-19,4.0095,4.0681,4.0095,4.0486,649132
2012-04-20,4.0681,4.0778,4.0193,4.029,57036
2012-04-23,3.9705,3.9803,3.9022,3.9803,500429
2012-04-24,4.0583,4.0583,3.9705,4.0583,563881
2012-04-25,3.9998,4.1754,3.9998,4.0876,2475294
2012-04-26,4.1559,4.1949,4.0681,4.0973,783540
2012-04-27,4.0973,4.1071,3.9608,4.0486,569404
2012-04-30,4.1461,4.1754,4.0388,4.0486,280033
2012-05-02,4.0095,4.1071,4.0095,4.0973,80396
2012-05-04,4.1266,4.1364,3.9412,3.9412,1087043
2012-05-07,3.9412,3.9998,3.9217,3.9998,286546
2012-05-08,4.029,4.029,3.912,3.99,176285
2012-05-09,3.9217,3.9608,3.8827,3.8827,1010898
2012-05-10,3.9608,3.9608,3.8827,3.8827,200288
2012-05-11,3.8827,3.9412,3.8534,3.9412,380813
2012-05-14,3.8534,3.9315,3.7169,3.8437,56736
2012-05-15,3.8534,3.8534,3.7266,3.8242,163378
2012-05-16,3.7949,3.8437,3.6388,3.8437,251700
2012-05-17,3.8534,3.8827,3.5608,3.5608,830158
2012-05-18,3.5608,3.6193,3.473,3.5315,792329
2012-05-21,3.551,3.6291,3.551,3.6096,188851
2012-05-22,3.6583,3.7071,3.5803,3.6096,566563
2012-05-23,3.5705,3.5705,3.473,3.5315,124529
2012-05-24,3.5218,3.5803,3.4437,3.5803,194281
2012-05-25,3.5998,3.6193,3.5705,3.6193,828795
2012-05-28,3.59,3.6388,3.5705,3.5705,155120
2012-05-29,3.5705,3.6193,3.4632,3.5218,96211
2012-05-30,3.5608,3.5608,3.2388,3.2486,451295
2012-05-31,3.2876,3.3364,3.2193,3.3169,530812
2012-06-01,3.3364,3.3364,3.2681,3.2681,246644
2012-06-04,3.3949,3.3949,3.2681,3.3364,123946
2012-06-05,3.3657,3.3949,3.2388,3.2388,206409
2012-06-06,3.2584,3.3169,3.1608,3.1608,825135
2012-06-08,3.1218,3.1608,3.0632,3.0828,420944
2012-06-11,3.1218,3.2681,3.1218,3.2193,123961
2012-06-12,3.2291,3.3657,3.2291,3.3364,7198262
2012-06-13,3.512,3.512,3.2779,3.3364,3291235
2012-06-14,3.3364,3.3754,3.3266,3.3754,2072495
2012-06-15,3.3754,3.5218,3.3364,3.5218,220860
2012-06-18,3.5413,3.6193,3.3949,3.4535,168749
2012-06-19,3.4827,3.7559,3.473,3.7071,849617
2012-06-20,3.6876,3.6876,3.59,3.6096,755536
2012-06-21,3.59,3.6583,3.3657,3.3657,580752
2012-06-22,3.3657,3.473,3.3364,3.3754,369426
2012-06-25,3.3559,3.3949,3.3559,3.3657,817952
2012-06-26,3.3657,3.4242,3.3657,3.4047,1384459
2012-06-27,3.434,3.512,3.4047,3.5022,1273931
2012-06-28,3.5218,3.5218,3.4144,3.4144,386288
2012-06-29,3.5022,3.5998,3.4925,3.5998,520974
2012-07-02,3.6388,3.6583,3.551,3.6096,438397
2012-07-03,3.5998,3.5998,3.4827,3.59,630621
2012-07-04,3.5803,3.5803,3.4827,3.4925,63739
2012-07-05,3.5413,3.5413,3.4632,3.4632,341126
2012-07-06,3.4632,3.4925,3.3852,3.4144,213300
2012-07-09,3.3754,3.4144,3.3559,3.3657,2743860
2012-07-10,3.3657,3.4144,3.3266,3.3266,1929900
2012-07-11,3.4047,3.4047,3.1803,3.3071,1966841
2012-07-12,3.2584,3.2974,3.2291,3.2388,788895
2012-07-13,3.2681,3.3071,3.2486,3.2681,311723
2012-07-16,3.2779,3.2876,3.2486,3.2876,100770
2012-07-17,3.2486,3.4632,3.2486,3.4632,116167
2012-07-18,3.3754,3.434,3.3462,3.3754,100751
2012-07-19,3.4144,3.4632,3.3657,3.3754,230481
2012-07-20,3.3754,3.4242,3.3754,3.4242,35840
2012-07-23,3.434,3.434,3.1901,3.1901,142307
2012-07-24,3.2388,3.3559,3.2388,3.3169,793382
2012-07-25,3.3169,3.4047,3.3169,3.3169,514835
2012-07-26,3.3462,3.3852,3.3364,3.3559,1245746
2012-07-27,3.3657,3.3852,3.2876,3.3169,946631
2012-07-30,3.3169,3.3462,3.2779,3.3462,360804
2012-07-31,3.3462,3.4047,3.3462,3.4047,3552260
2012-08-01,3.4047,3.4535,3.3169,3.4535,243199
2012-08-02,3.4535,3.5218,3.4242,3.512,714422
2012-08-03,3.512,3.6193,3.4535,3.6096,381482
2012-08-06,3.6096,3.6291,3.5803,3.6291,246937
2012-08-07,3.6291,3.6876,3.6193,3.6291,156349
2012-08-08,3.6291,3.6291,3.551,3.6193,98964
2012-08-09,3.6096,3.7461,3.5608,3.7461,234161
2012-08-10,3.7364,3.7364,3.6486,3.7169,54892
2012-08-13,3.7071,3.7852,3.6681,3.7266,68054
2012-08-14,3.7461,3.7656,3.6778,3.6876,94013
2012-08-16,3.6876,3.6876,3.6096,3.6681,247715
2012-08-17,3.6291,3.6681,3.5608,3.5608,117265
2012-08-20,3.5413,3.5803,3.5413,3.5705,103024
2012-08-21,3.5705,3.6291,3.5608,3.6096,748110
2012-08-22,3.6096,3.6291,3.59,3.6291,1849769
2012-08-23,3.6096,3.6096,3.5803,3.5998,61914
2012-08-24,3.6291,3.6291,3.5803,3.59,21315
2012-08-27,3.59,3.6096,3.5608,3.59,43546
2012-08-28,3.5705,3.59,3.5413,3.551,143002
2012-08-29,3.5608,3.5803,3.4047,3.4047,322731
2012-08-30,3.4144,3.4144,3.3657,3.3754,754284
2012-08-31,3.4144,3.434,3.3657,3.4242,463157
2012-09-03,3.4144,3.5608,3.4144,3.4632,374103
2012-09-04,3.4632,3.4827,3.4242,3.473,220425
2012-09-05,3.4925,3.4925,3.4437,3.4632,90557
2012-09-06,3.4827,3.4925,3.4535,3.4925,92699
2012-09-07,3.5608,3.6974,3.5608,3.6876,676725
2012-09-10,3.6778,3.6876,3.5705,3.6583,195167
2012-09-11,3.6876,3.8047,3.6486,3.7754,352061
2012-09-12,3.8047,3.8437,3.7754,3.8047,149846
2012-09-13,3.8144,3.8144,3.6778,3.8047,301869
2012-09-14,3.8534,3.99,3.8534,3.9705,1488602
2012-09-17,3.9608,3.9705,3.912,3.9705,340783
2012-09-18,3.9705,3.9705,3.8632,3.9412,91656
2012-09-19,3.9217,3.9608,3.7852,3.8534,407714
2012-09-20,3.8534,3.8534,3.7559,3.7949,514467
2012-09-21,3.8047,3.951,3.7852,3.9412,744147
2012-09-24,3.9803,3.9803,3.8437,3.9217,127003
2012-09-25,3.951,3.9608,3.8437,3.9608,246895
2012-09-26,3.9022,3.9022,3.8632,3.8827,193906
2012-09-27,3.8827,3.8827,3.8047,3.8047,711039
2012-09-28,3.8534,3.8632,3.7656,3.7852,321256
2012-10-01,3.7656,4.1364,3.7656,4.0486,441188
2012-10-02,4.0778,4.1266,4.0095,4.0876,1108057
2012-10-03,4.0193,4.0973,3.9998,4.0681,233494
2012-10-04,4.0778,4.0778,3.9998,4.0681,139852
2012-10-05,4.0486,4.1656,4.0486,4.1168,639709
2012-10-08,4.0778,4.1851,4.0778,4.1559,1311727
2012-10-09,4.1754,4.1754,4.0778,4.1364,347919
2012-10-10,4.0778,4.1266,4.0486,4.1168,264365
2012-10-11,4.1364,4.1364,3.9315,4.0193,238833
2012-10-12,4.0095,4.1364,3.9412,4.1071,312478
2012-10-15,4.1266,4.1754,3.9803,4.1754,843233
2012-10-16,4.1754,4.3802,4.1168,4.3802,626381
2012-10-17,4.312,4.3802,4.2339,4.2924,2233708
2012-10-18,4.2924,4.4193,4.2632,4.39,498230
2012-10-19,4.3315,4.3998,4.3315,4.3607,375966
2012-10-22,4.3412,4.39,4.312,4.39,1233341
2012-10-23,4.312,4.4388,4.312,4.3315,782774
2012-10-24,4.3315,4.3315,4.1559,4.1851,300282
2012-10-25,4.2437,4.2729,4.1949,4.2144,566184
2012-10-26,4.2339,4.2339,4.1559,4.1949,341128
2012-10-29,4.1461,4.1851,4.1461,4.1851,43277
2012-10-30,4.1851,4.2339,4.1364,4.1364,280890
2012-10-31,4.1266,4.1559,4.0681,4.1266,503821
2012-11-02,4.1071,4.1559,4.029,4.0583,137538
2012-11-05,4.0583,4.0876,4.0193,4.0681,71827
2012-11-06,3.9998,4.0681,3.99,4.0583,428567
2012-11-07,4.0583,4.0583,3.912,3.99,364474
2012-11-08,3.9998,3.9998,3.9315,3.9412,102354
2012-11-09,3.99,3.99,3.8632,3.9608,123954
2012-11-12,3.9022,3.9412,3.9022,3.912,70054
2012-11-13,3.951,3.951,3.8144,3.8144,326428
2012-11-14,3.8534,3.8827,3.7852,3.8534,177583
2012-11-15,3.8144,3.873,3.8047,3.873,105135
2012-11-16,3.873,3.9022,3.873,3.9022,118881
2012-11-19,3.9315,3.9998,3.873,3.9803,497580
2012-11-20,3.9998,4.0486,3.9022,4.0486,309889
2012-11-21,4.0778,4.1851,4.0778,4.1559,344722
2012-11-22,4.1656,4.1656,4.1168,4.1266,293547
2012-11-23,4.1266,4.1364,4.0486,4.0973,217835
2012-11-26,4.1559,4.1559,4.0778,4.1071,796623
2012-11-27,4.1461,4.1851,4.1071,4.1851,290296
2012-11-28,4.1851,4.1851,4.1071,4.1461,64341
2012-11-29,4.1071,4.1851,4.1071,4.1656,1576896
2012-11-30,4.1656,4.1851,4.1266,4.1851,1313779
2012-12-03,4.1851,4.2242,4.1656,4.1949,499557
2012-12-04,4.1949,4.2144,4.1656,4.2046,1970617
2012-12-05,4.2242,4.2632,4.1071,4.1656,1207595
2012-12-06,4.2046,4.2242,4.1168,4.2242,350351
2012-12-07,4.2339,4.2534,4.2144,4.2339,609394
2012-12-10,4.2437,4.2437,4.1754,4.1949,384087
2012-12-11,4.1949,4.2924,4.1461,4.2729,843736
2012-12-12,4.2827,4.39,4.2437,4.2924,1502234
2012-12-13,4.2924,4.2924,4.1949,4.2729,207198
2012-12-14,4.2729,4.2924,4.2437,4.2924,118536
2012-12-17,4.2827,4.3217,4.2632,4.2827,611888
2012-12-18,4.2827,4.3022,4.2437,4.3022,320998
2012-12-19,4.2729,4.3412,4.2729,4.2924,719260
2012-12-20,4.2632,4.3607,4.2632,4.3315,1833523
2012-12-21,4.2924,4.3315,4.2632,4.3022,1390457
2012-12-27,4.2632,4.3022,4.2339,4.2924,1561859
2012-12-28,4.2924,4.3217,4.2827,4.312,1601442
2013-01-02,4.3412,4.5363,4.312,4.5363,252759
2013-01-03,4.5168,4.5266,4.3412,4.3998,1301868
2013-01-04,4.39,4.4388,4.3412,4.429,1161136
2013-01-07,4.39,4.5363,4.39,4.5071,2309184
2013-01-08,4.4583,4.6632,4.4583,4.5851,1576255
2013-01-09,4.6046,4.6534,4.5363,4.6046,340803
2013-01-10,4.6534,4.6632,4.6046,4.6241,789084
2013-01-11,4.6436,4.6436,4.5461,4.5851,714110
2013-01-14,4.6241,4.6632,4.5656,4.6632,794135
2013-01-15,4.6436,4.7607,4.6241,4.7412,1483925
2013-01-16,4.751,4.751,4.6241,4.6632,1020647
2013-01-17,4.6729,5.0241,4.6534,4.9168,1721595
2013-01-18,4.9851,5.0046,4.8388,5.0046,790523
2013-01-21,5.0144,5.0534,4.9461,5.0241,445393
2013-01-22,5.0339,5.0339,4.8583,4.9363,717212
2013-01-23,4.9363,4.9558,4.829,4.9558,728405
2013-01-24,4.8778,4.9948,4.8778,4.9948,112034
2013-01-25,4.9753,5.0436,4.9266,5.0436,414875
2013-01-28,4.9948,5.0534,4.868,4.8778,221925
2013-01-29,4.9168,4.9168,4.7217,4.751,276218
2013-01-30,4.7217,4.8192,4.5461,4.5461,285304
2013-01-31,4.4973,4.5754,4.4388,4.4583,1632955
2013-02-01,4.5656,4.5656,4.5168,4.5656,289713
2013-02-04,4.6339,4.6534,4.4388,4.4388,255992
2013-02-05,4.4388,4.5363,4.3802,4.5363,647915
2013-02-06,4.5461,4.5461,4.468,4.4876,237267
2013-02-07,4.4876,4.5851,4.4876,4.4973,277395
2013-02-08,4.4876,4.5851,4.4485,4.5168,3973155
2013-02-11,4.5558,4.7607,4.5266,4.7217,446888
2013-02-12,4.6827,4.8485,4.6729,4.6924,613012
2013-02-13,4.7217,4.868,4.7217,4.868,734024
2013-02-14,4.868,4.8973,4.7217,4.7802,375642
2013-02-15,4.7412,4.7802,4.7314,4.7412,198405
2013-02-18,4.7705,4.829,4.7412,4.7607,1279747
2013-02-19,4.751,4.7802,4.6144,4.6924,1704101
2013-02-20,4.6632,4.7802,4.6632,4.7022,230881
2013-02-21,4.7802,4.7802,4.5558,4.7705,661009
2013-02-22,4.7705,4.8583,4.7119,4.8583,161545
2013-02-25,4.868,4.9168,4.79,4.8388,329727
2013-02-26,4.6924,4.8095,4.6436,4.7314,379633
2013-02-27,4.7314,4.7997,4.6534,4.7314,1786809
2013-02-28,4.79,4.79,4.6632,4.6632,1861326
2013-03-01,4.751,4.751,4.6827,4.7314,407592
2013-03-04,4.7802,4.7997,4.7119,4.7314,976912
2013-03-05,4.7802,4.7997,4.7119,4.7217,213264
2013-03-06,4.7217,4.7607,4.7022,4.751,387272
2013-03-07,4.7705,4.8485,4.751,4.8192,182455
2013-03-08,4.8192,4.9656,4.8192,4.9558,764726
2013-03-11,4.9558,4.9851,4.829,4.8485,221165
2013-03-12,4.8095,4.907,4.8095,4.8778,57482
2013-03-13,4.907,4.9168,4.7802,4.8583,373186
2013-03-14,4.868,5.0241,4.829,4.829,1182095
2013-03-15,4.8778,4.907,4.8583,4.8778,624074
2013-03-18,4.7997,4.9461,4.7412,4.9461,485391
2013-03-19,4.8778,4.9461,4.8095,4.8192,259940
2013-03-20,4.8583,4.9266,4.79,4.829,529713
2013-03-21,4.8583,4.8778,4.7022,4.7412,177886
2013-03-22,4.7119,4.7607,4.39,4.6339,316271
2013-03-25,4.6924,4.751,4.5071,4.5071,285287
2013-03-26,4.5168,4.5363,4.2534,4.4388,229217
2013-03-27,4.4388,4.7314,4.4388,4.6241,766354
2013-03-28,4.6632,4.6827,4.6046,4.6827,887000
2013-04-02,4.6827,4.7022,4.6241,4.6241,228682
2013-04-03,4.6241,4.7022,4.5461,4.6339,150145
2013-04-04,4.6339,4.6339,4.5071,4.5558,203516
2013-04-05,4.5558,4.5754,4.4485,4.4583,854430
2013-04-08,4.5266,4.5266,4.2437,4.3607,1048688
2013-04-09,4.3802,4.4876,4.3802,4.4876,735674
2013-04-10,4.4973,4.5754,4.4388,4.4485,179108
2013-04-11,4.5071,4.6046,4.4876,4.6046,169283
2013-04-12,4.6534,4.6827,4.5363,4.6046,157957
2013-04-15,4.6144,4.6436,4.5071,4.5363,67541
2013-04-17,4.6046,4.6046,4.4583,4.4876,384953
2013-04-18,4.4193,4.5071,4.4095,4.4485,478677
2013-04-19,4.4973,4.4973,4.4485,4.4485,802721
2013-04-22,4.3998,4.5754,4.3998,4.4583,165196
2013-04-23,4.4583,4.6827,4.4583,4.6827,432012
2013-04-24,4.5851,4.7314,4.5851,4.7217,209602
2013-04-25,4.7705,4.8095,4.5851,4.6241,852862
2013-04-26,4.7412,4.751,4.6339,4.6436,83325
2013-04-29,4.7412,4.7705,4.6534,4.7705,80561
2013-04-30,4.7705,4.7705,4.6827,4.7119,287908
2013-05-02,4.6436,4.829,4.6436,4.7412,467497
2013-05-06,4.7412,4.8583,4.7412,4.8095,99304
2013-05-07,4.8192,4.9266,4.8192,4.8778,1769090
2013-05-08,4.8388,4.9363,4.8095,4.9363,11019081
2013-05-09,4.8973,4.9363,4.8388,4.868,234130
2013-05-10,4.8778,4.8778,4.8583,4.8583,304562
2013-05-13,4.8583,4.8583,4.829,4.8583,1499988
2013-05-14,4.8583,4.9168,4.829,4.868,2458655
2013-05-15,4.9656,4.9656,4.8778,4.9656,2730807
2013-05-16,4.9753,5.1217,4.9753,5.1022,723447
2013-05-17,5.0436,5.1997,5.0436,5.1997,312221
2013-05-20,5.1997,5.1997,5.0436,5.0729,314105
2013-05-21,5.0729,5.0729,4.907,4.9753,127169
2013-05-22,5.0046,5.1022,4.9656,4.9753,654996
2013-05-23,4.9461,4.9753,4.8388,4.9266,469198
2013-05-24,4.9266,5.0241,4.9266,4.9461,1581004
2013-05-27,4.9656,5.1509,4.9168,5.1217,484130
2013-05-28,5.1412,5.1412,5.0436,5.1217,167413
2013-05-29,5.0631,5.0729,4.9363,5.0631,1613377
2013-05-31,5.0046,5.0339,4.9266,5.0241,2628647
2013-06-03,5.0241,5.0534,4.907,4.9461,280346
2013-06-04,4.9558,5.0534,4.9558,5.0241,388059
2013-06-05,5.0241,5.307,5.0241,5.2387,2224754
2013-06-06,5.229,5.4241,5.2192,5.3168,737126
2013-06-07,5.2778,5.4046,5.2778,5.3363,576564
2013-06-10,5.3363,5.4143,5.3168,5.4143,576853
2013-06-11,5.4338,5.6387,5.3753,5.5607,959501
2013-06-12,5.5607,5.6094,5.3753,5.3753,391403
2013-06-13,5.307,5.5509,5.2095,5.4534,2474149
2013-06-14,5.4729,5.5412,5.4046,5.4046,36654
2013-06-17,5.4143,5.4143,5.2875,5.2973,828394
2013-06-18,5.2973,5.5216,5.2778,5.3265,2381716
2013-06-19,5.3168,5.4631,5.307,5.4534,1628331
2013-06-20,5.4143,5.4143,5.346,5.3656,1209437
2013-06-21,5.2973,5.3656,4.9266,4.9753,442660
2013-06-24,5.0339,5.1412,4.9753,5.0631,591967
2013-06-25,5.1217,5.1314,5.0631,5.0924,224706
2013-06-26,5.0826,5.2095,4.9753,5.1412,771617
2013-06-27,5.1412,5.2095,4.9168,4.9168,802938
2013-06-28,5.0144,5.0826,4.9461,5.0826,1075237
2013-07-01,5.1412,5.1997,5.0534,5.0729,799776
2013-07-02,5.0729,5.1022,4.9948,4.9948,1492123
2013-07-03,5.0436,5.1607,4.9753,5.1217,163625
2013-07-04,5.0729,5.1802,5.0729,5.1412,167142
2013-07-05,5.1802,5.1802,5.0826,5.0826,175689
2013-07-08,5.1314,5.1314,5.0046,5.0144,195367
2013-07-09,5.0631,5.1217,4.9948,5.0339,172475
2013-07-10,5.1022,5.2582,5.0339,5.0729,285798
2013-07-11,5.0729,5.1704,5.0241,5.0241,961364
2013-07-12,5.0631,5.1607,5.0241,5.1022,776956
2013-07-15,5.0924,5.1607,5.0729,5.1217,349419
2013-07-16,5.1509,5.346,5.1217,5.1997,607256
2013-07-17,5.1802,5.4143,5.1704,5.4143,356865
2013-07-18,5.4338,5.5412,5.3558,5.5412,287786
2013-07-19,5.5314,5.5607,5.4338,5.5412,2171558
2013-07-22,5.5412,5.5509,5.3851,5.4826,201564
2013-07-23,5.4631,5.5509,5.4338,5.5509,351567
2013-07-24,5.5509,5.6387,5.4729,5.6387,819065
2013-07-25,5.668,5.8533,5.668,5.8046,3260314
2013-07-26,5.8533,5.8728,5.8046,5.8046,354570
2013-07-29,5.8631,5.9411,5.8436,5.9314,212919
2013-07-30,5.9509,5.9899,5.8924,5.9899,457743
2013-07-31,5.9997,6.146,5.9509,6.0484,720393
2013-08-01,6.0582,6.1655,6.0582,6.0582,1265855
2013-08-02,6.0484,6.3411,6.0192,6.3411,1026286
2013-08-05,6.2923,6.3509,6.2826,6.3411,156434
2013-08-06,6.3411,6.3899,6.2045,6.3411,916243
2013-08-07,6.2923,6.3411,6.2923,6.3411,88696
2013-08-08,6.3411,6.3899,6.2923,6.3606,290736
2013-08-09,6.3899,6.4289,6.3704,6.3996,216285
2013-08-12,6.3996,6.4387,6.3411,6.3801,161292
2013-08-13,6.3606,6.585,6.3606,6.585,494053
2013-08-14,6.585,6.624,6.4972,6.6045,550184
2013-08-16,6.6045,6.7216,6.585,6.624,311063
2013-08-19,6.6728,6.7801,6.5752,6.7606,665637
2013-08-20,6.7313,6.7313,6.5655,6.585,608513
2013-08-21,6.585,6.7118,6.585,6.5948,334421
2013-08-22,6.6338,7.1216,6.5948,7.1216,699392
2013-08-23,6.9264,7.3167,6.9264,7.2679,1873517
2013-08-26,7.2581,7.3654,7.1216,7.1216,483421
2013-08-27,7.2094,7.2094,6.7411,6.7801,276791
2013-08-28,6.7313,7.0728,6.4777,6.585,571444
2013-08-29,6.6533,6.7216,6.5752,6.6045,1060142
2013-08-30,6.6338,6.6533,6.4874,6.4874,1090214
2013-09-02,6.5167,6.6338,6.4874,6.5362,415139
2013-09-03,6.6143,7.024,6.5752,6.8289,1066853
2013-09-04,6.8289,6.8386,6.2436,6.5655,778902
2013-09-05,6.5362,6.5362,5.8826,6.0094,2058637
2013-09-06,6.0094,6.185,5.9704,6.1362,2322191
2013-09-09,6.1655,6.5167,6.1362,6.4484,1397647
2013-09-10,6.5167,6.7216,6.3996,6.6826,1286558
2013-09-11,6.7508,6.7996,6.5948,6.7606,397491
2013-09-12,6.7508,6.8679,6.6923,6.8679,300105
2013-09-13,6.8289,6.8679,6.7313,6.7508,349318
2013-09-16,6.7508,6.7704,6.4582,6.6728,387034
2013-09-17,6.6338,6.6826,6.4192,6.6533,671419
2013-09-18,6.546,6.8191,6.507,6.6826,1434036
2013-09-19,6.9069,6.9069,6.6826,6.8386,551023
2013-09-20,6.7996,6.8582,6.5557,6.7216,313989
2013-09-23,6.7216,6.8679,6.7216,6.8289,532829
2013-09-24,6.7606,6.8289,6.7313,6.7313,413268
2013-09-25,6.7313,6.9655,6.6923,6.8094,947165
2013-09-26,6.8289,6.9655,6.7801,6.9655,543520
2013-09-27,7.0142,7.3167,6.985,7.1411,841290
2013-09-30,7.1508,7.2094,6.9752,6.9752,605038
2013-10-01,6.8289,7.1216,6.8289,7.1216,256961
2013-10-02,7.1508,7.2191,6.8972,7.2191,404716
2013-10-03,7.0923,7.2484,7.0435,7.1801,175281
2013-10-04,7.2386,7.3069,6.9947,6.9947,127027
2013-10-07,6.9557,6.9947,6.7801,6.8289,168321
2013-10-08,6.8289,6.8289,6.624,6.6923,669698
2013-10-09,6.6923,6.7411,6.6045,6.6826,453360
2013-10-10,6.7313,7.3069,6.7313,7.1606,745695
2013-10-11,7.1703,7.2094,7.0923,7.1996,315570
2013-10-14,7.1508,7.6581,7.1508,7.5118,440922
2013-10-15,7.5313,7.863,7.4142,7.6093,878488
2013-10-16,7.6093,7.902,7.6093,7.7849,715175
2013-10-17,7.8337,7.9605,7.7166,7.8044,379835
2013-10-18,7.7557,7.7557,7.1508,7.5118,1462027
2013-10-21,7.5118,7.7849,7.463,7.7557,581754
2013-10-22,7.8044,7.8044,7.6093,7.7069,784278
2013-10-23,7.6776,7.7849,7.5313,7.7557,334485
2013-10-24,7.7654,7.9508,7.7654,7.9508,505845
2013-10-25,7.9605,7.9605,7.7459,7.7947,101700
2013-10-28,7.863,7.9313,7.6191,7.7557,347326
2013-10-29,7.8044,7.8044,7.6484,7.7069,154650
2013-10-30,7.6386,7.7069,7.502,7.5313,472905
2013-10-31,7.5313,7.5606,7.3654,7.4728,318259
2013-11-04,7.4142,7.541,7.3362,7.3654,534354
2013-11-05,7.3947,7.3947,6.985,7.2191,846689
2013-11-06,7.1996,7.3654,7.1996,7.2874,316131
2013-11-07,7.3654,7.3654,7.0435,7.0825,666918
2013-11-08,7.024,7.2094,6.8874,7.0338,1113295
2013-11-12,7.0045,7.2776,7.0045,7.1801,247570
2013-11-13,7.1508,7.2289,7.0728,7.0728,454553
2013-11-14,7.1606,7.2679,7.0923,7.1996,1181085
2013-11-15,7.1996,7.2484,7.0825,7.0923,315420
2013-11-18,7.1703,7.4045,7.1118,7.3752,651351
2013-11-19,7.3752,7.5215,7.2191,7.2191,660288
2013-11-20,7.2289,7.4142,7.0923,7.4142,578776
2013-11-21,7.3557,7.3654,7.2776,7.3167,501602
2013-11-22,7.3362,7.3654,7.2776,7.3167,1603515
2013-11-25,7.3654,7.5313,7.3654,7.4728,332843
2013-11-26,7.4045,7.4532,7.2679,7.2679,1169179
2013-11-27,7.2679,7.3654,7.2289,7.3362,394316
2013-11-28,7.385,7.424,7.2679,7.424,70096
2013-11-29,7.424,7.4825,7.2679,7.3557,211155
2013-12-02,7.4045,7.4045,7.2386,7.2581,160972
2013-12-03,7.2191,7.2679,7.0142,7.0825,1702713
2013-12-04,7.0435,7.1703,6.663,6.8582,634662
2013-12-05,6.9362,7.0045,6.8582,7.0045,265650
2013-12-06,7.0338,7.3167,7.0338,7.1703,281708
2013-12-09,7.2581,7.3947,7.2386,7.3362,462595
2013-12-10,7.3459,7.3654,7.0435,7.0435,1032013
2013-12-11,7.1216,7.385,7.0825,7.2679,323224
2013-12-12,7.2581,7.2581,7.0435,7.2386,638577
2013-12-13,7.2289,7.2289,7.0728,7.1216,187411
2013-12-16,7.1118,7.1118,6.8289,7.0923,315855
2013-12-17,7.024,7.024,6.8289,6.8582,393821
2013-12-18,6.8484,7.0045,6.7606,6.9264,588742
2013-12-19,6.9264,7.024,6.9167,6.985,624684
2013-12-20,6.946,7.0923,6.946,6.946,761188
2013-12-23,7.024,7.1898,6.9655,7.024,340198
2013-12-27,7.024,7.1898,6.9752,7.0728,724668
2013-12-30,7.0728,7.1118,6.9947,7.024,644007
2014-01-02,7.024,7.2972,6.9655,7.024,420333
2014-01-03,7.024,7.1118,6.9752,6.9752,189232
2014-01-07,6.9264,7.1606,6.7996,7.0728,448403
2014-01-08,7.1118,7.1118,6.9069,6.9069,487331
2014-01-09,6.9264,6.9655,6.8484,6.8484,157702
2014-01-10,6.9069,7.1216,6.8094,7.1216,287216
2014-01-13,7.1216,7.2581,7.0923,7.2484,565929
2014-01-14,7.2094,7.3654,7.1411,7.3654,605037
2014-01-15,7.3947,7.4142,7.3167,7.4142,263315
2014-01-16,7.4435,7.4825,7.3264,7.4435,496803
2014-01-17,7.4142,7.4825,7.3362,7.4045,1138903
2014-01-20,7.4142,7.4142,7.1801,7.2776,224076
2014-01-21,7.2679,7.4142,7.2191,7.4142,1115348
2014-01-22,7.4142,7.7166,7.3362,7.7166,954438
2014-01-23,7.7069,7.863,7.6288,7.8044,486181
2014-01-24,7.7362,7.8727,7.6776,7.863,864058
2014-01-27,7.8044,7.8044,7.4825,7.6581,1844727
2014-01-28,7.6093,7.7947,7.5215,7.7654,1826205
2014-01-29,7.7947,7.8532,7.6191,7.7069,2395979
2014-01-30,7.6093,7.8435,7.6093,7.7849,1109021
2014-01-31,7.7849,7.9215,7.7459,7.9215,1333250
2014-02-03,8.0386,8.5654,7.8044,8.4581,1147036
2014-02-04,8.2922,8.419,8.1069,8.2727,2739865
2014-02-05,8.1947,8.6727,8.1361,8.6727,1470251
2014-02-06,8.6824,9.4434,8.6434,8.9458,1611557
2014-02-07,9.1312,9.258,8.9946,9.1214,785666
2014-02-10,9.1214,9.2385,8.8873,8.9068,1411869
2014-02-11,8.9068,9.1995,8.9068,9.1117,1767528
2014-02-12,9.0239,9.3556,8.9946,9.3556,687860
2014-02-13,9.2678,9.3556,9.0922,9.3556,923810
2014-02-14,9.3556,9.3556,9.1897,9.2092,386844
2014-02-17,9.1702,9.1897,8.4873,8.5361,1157292
2014-02-18,8.5361,8.7215,8.4971,8.5556,966928
2014-02-19,8.5556,8.9556,8.5459,8.9556,739102
2014-02-20,8.78,9.0239,8.6824,8.8483,630055
2014-02-21,8.8776,8.9458,8.7312,8.7312,566083
2014-02-24,8.8093,8.8385,8.7507,8.78,417865
2014-02-25,8.78,8.8971,8.7702,8.8776,413866
2014-02-26,8.9068,8.9068,8.6922,8.702,577338
2014-02-27,8.702,8.7995,8.6727,8.78,461418
2014-02-28,8.6142,8.8971,8.6142,8.8678,1067949
2014-03-03,8.7312,8.8385,8.3605,8.6337,922307
2014-03-04,8.6337,8.9751,8.6337,8.9166,1215466
2014-03-05,8.9068,9.1507,8.8776,9.0532,1157437
2014-03-06,9.1702,9.1702,8.8776,9.0727,2385632
2014-03-07,9.0727,9.0922,8.9654,9.0336,951519
2014-03-10,8.9263,9.0044,8.6337,8.7605,293236
2014-03-11,8.6532,8.7605,8.4483,8.6824,879397
2014-03-12,8.5459,8.6824,8.5361,8.6142,844313
2014-03-13,8.6337,8.6434,8.3703,8.3703,1579728
2014-03-14,8.2337,8.2825,7.8727,8.2434,1685612
2014-03-17,8.5166,8.7702,8.4483,8.7702,896020
2014-03-18,8.7702,8.7702,8.5459,8.5556,1255703
2014-03-19,8.4873,8.7605,8.4873,8.6142,987219
2014-03-20,8.5849,8.6727,8.5361,8.6142,985882
2014-03-21,8.5361,8.9946,8.4971,8.7507,12939956
2014-03-24,8.8483,8.8483,8.4971,8.7215,619636
2014-03-25,8.5849,8.7117,8.5654,8.6337,678423
2014-03-26,8.6629,9.0239,8.6629,8.9263,1010244
2014-03-27,8.8776,8.8873,8.7507,8.7898,414298
2014-03-28,8.9166,8.9166,8.8093,8.819,669484
2014-03-31,8.8776,8.9068,8.6922,8.7312,660412
2014-04-01,8.7117,8.9263,8.7117,8.9166,401180
2014-04-02,8.9263,8.9946,8.7312,8.7312,435583
2014-04-03,8.8288,8.8288,8.7507,8.78,786317
2014-04-04,8.78,8.8776,8.7117,8.7605,585673
2014-04-07,8.7995,8.8678,8.6044,8.8385,896872
2014-04-08,8.78,8.8385,8.6629,8.741,827173
2014-04-09,8.7215,8.741,8.4971,8.5361,1454288
2014-04-10,8.6434,8.702,8.5751,8.5849,693364
2014-04-11,8.5264,8.6044,8.302,8.3995,1543817
2014-04-14,8.341,8.5849,8.302,8.5849,191539
2014-04-15,8.5068,8.6824,8.4483,8.5849,582434
2014-04-16,8.5849,8.5946,8.4288,8.4386,188709
2014-04-17,8.5068,8.5166,8.3703,8.38,148929
2014-04-22,8.4873,8.6337,8.3898,8.6337,122874
2014-04-23,8.5849,8.6142,8.3995,8.5068,308487
2014-04-24,8.4288,8.5068,8.2434,8.2825,673720
2014-04-25,8.2044,8.4678,8.1069,8.3898,279362
2014-04-28,8.4386,8.4873,8.302,8.3898,351814
2014-04-29,8.3898,8.4776,8.3898,8.4288,400784
2014-04-30,8.4873,8.6824,8.4386,8.6727,816624
2014-05-02,8.6142,8.78,8.5264,8.78,559939
2014-05-05,8.75,8.75,8.65,8.66,484038
2014-05-06,8.66,8.72,8.45,8.5,250786
2014-05-07,8.45,8.45,8.05,8.2,947642
2014-05-08,8.21,8.34,8.21,8.25,257379
2014-05-09,8.3,8.39,8.25,8.3,496966
2014-05-12,8.34,8.38,8.3,8.33,558893
2014-05-13,8.4,8.48,8.26,8.3,305559
2014-05-14,8.25,8.34,8.25,8.27,259460
2014-05-15,8.36,8.37,8.06,8.13,393557
2014-05-16,8.17,8.17,7.58,7.75,643537
2014-05-19,7.77,7.89,7.71,7.88,1300136
2014-05-20,7.9,8.06,7.9,8.06,230320
2014-05-21,8,8.09,7.91,8.04,189055
2014-05-22,8.1,8.37,8.09,8.37,481020
2014-05-23,8.4,8.4,8.28,8.4,352184
2014-05-26,8.41,8.49,8.37,8.49,78255
2014-05-27,8.49,8.51,8.33,8.44,203587
2014-05-28,8.44,8.45,8.3,8.45,281102
2014-05-29,8.5,8.67,8.41,8.6,512014
2014-05-30,8.6,8.68,8.25,8.25,1724339
2014-06-02,8.3,8.37,8.25,8.32,1511082
2014-06-03,8.46,8.46,8.32,8.32,367186
2014-06-04,8.36,8.46,8.35,8.46,485843
2014-06-05,8.39,8.8,8.39,8.59,1227159
2014-06-06,8.64,8.65,8.53,8.6,347067
2014-06-09,8.6,8.72,8.55,8.66,315170
2014-06-10,8.57,8.64,8.56,8.64,476448
2014-06-11,8.65,8.72,8.58,8.64,676218
2014-06-12,8.57,8.6,8.35,8.41,240909
2014-06-13,8.37,8.37,8.12,8.22,374876
2014-06-16,8.11,8.3,8.1,8.29,173575
2014-06-17,8.32,8.49,8.32,8.49,611950
2014-06-18,8.49,8.51,8.32,8.32,201271
2014-06-20,8.32,8.41,8.01,8.15,386428
2014-06-23,8.25,8.34,8.06,8.15,507852
2014-06-24,8.15,8.18,8.07,8.1,178331
2014-06-25,8.06,8.1,7.85,8,291438
2014-06-26,8,8,7.78,7.84,889468
2014-06-27,7.84,7.9,7.7,7.77,568870
2014-06-30,7.78,7.9,7.77,7.77,993617
2014-07-01,7.84,7.88,7.72,7.88,149472
2014-07-02,7.88,7.9,7.64,7.68,833825
2014-07-03,7.7,7.71,7.63,7.65,560836
2014-07-04,7.61,8.05,7.61,8.05,2375355
2014-07-07,8.05,8.13,8.03,8.11,408299
2014-07-08,8.2,8.2,7.86,7.86,538285
2014-07-09,7.93,7.99,7.8,7.86,180477
2014-07-10,7.92,7.92,7.66,7.72,400116
2014-07-11,7.72,7.79,7.63,7.74,3069989
2014-07-14,7.78,8.02,7.77,7.97,201309
2014-07-15,7.97,7.97,7.8,7.93,167124
2014-07-16,7.94,7.97,7.74,7.74,266705
2014-07-17,7.86,7.86,7.63,7.82,208027
2014-07-18,7.81,7.91,7.72,7.84,478346
2014-07-21,7.84,7.84,7.7,7.84,701182
2014-07-22,7.85,8.1,7.78,8.1,646886
2014-07-23,8.11,8.27,8,8.1,267336
2014-07-24,8.15,8.17,7.9,8.07,158136
2014-07-25,8.15,8.2,7.93,8.2,375656
2014-07-28,8.27,8.34,8.12,8.28,574162
2014-07-29,8.33,8.33,7.72,7.95,723004
2014-07-30,7.94,8.04,7.73,7.82,602398
2014-07-31,7.75,7.82,7.44,7.5,541092
2014-08-01,7.44,7.79,7.44,7.79,542783
2014-08-04,7.79,7.91,7.66,7.8,311099
2014-08-05,7.87,7.9,7.62,7.85,297124
2014-08-06,7.8,7.82,7.48,7.62,511527
2014-08-07,7.56,7.68,7.56,7.61,726192
2014-08-08,7.51,7.63,7.25,7.5,636303
2014-08-11,7.69,7.96,7.57,7.8,548178
2014-08-12,7.84,7.84,7.7,7.71,277821
2014-08-13,7.8,7.89,7.64,7.89,224972
2014-08-14,8,8.03,7.75,8.03,272035
2014-08-18,8.03,8.06,7.95,8.06,200591
2014-08-19,8.08,8.08,7.92,8.04,355916
2014-08-20,7.96,8.13,7.96,8.1,187772
2014-08-21,8.1,8.13,7.96,7.96,234430
2014-08-22,7.96,7.96,7.8,7.9,191661
2014-08-25,7.9,7.97,7.81,7.83,81695
2014-08-26,7.87,8.17,7.87,8.17,452343
2014-08-27,8.18,8.4,8.12,8.4,243952
2014-08-28,8.45,8.45,7.96,8.24,797866
2014-08-29,8.23,8.29,7.95,8.03,1013509
2014-09-01,8.17,8.27,8.08,8.15,394088
2014-09-02,8.17,8.17,7.97,7.97,282892
2014-09-03,8,8.45,7.98,8.4,600651
2014-09-04,8.45,8.54,8.31,8.45,526157
2014-09-05,8.5,8.5,8.3,8.39,198331
2014-09-08,8.49,8.55,8.31,8.5,560439
2014-09-09,8.46,8.98,8.42,8.85,1225664
2014-09-10,8.75,8.94,8.75,8.81,953777
2014-09-11,8.83,8.85,8.56,8.61,390786
2014-09-12,8.63,8.8,8.54,8.54,847079
2014-09-15,8.52,9,8.52,8.84,1254256
2014-09-16,8.84,9.03,8.84,8.99,1087473
2014-09-17,8.99,9.39,8.98,9.26,1269002
2014-09-18,9.26,9.4,9.19,9.4,527197
2014-09-19,9.33,9.39,9.26,9.27,1414288
2014-09-22,9.26,9.27,9.1,9.1,395932
2014-09-23,9,9,8.58,8.65,790762
2014-09-24,8.62,8.81,8.62,8.68,399304
2014-09-25,8.66,8.85,8.59,8.72,276898
2014-09-26,8.65,8.66,8.41,8.6,358296
2014-09-29,8.6,8.85,8.55,8.85,431380
2014-09-30,8.8,8.8,8.65,8.79,481396
2014-10-01,8.77,8.77,8.46,8.5,485597
2014-10-02,8.41,8.44,8.32,8.34,400889
2014-10-03,8.34,8.67,8.33,8.51,215827
2014-10-06,8.68,8.82,8.44,8.77,205445
2014-10-07,8.76,9.02,8.67,8.86,819844
2014-10-08,8.85,9.04,8.7,9,1005298
2014-10-09,9.05,9.05,8.71,8.71,267611
2014-10-10,8.61,8.78,8.6,8.68,237833
2014-10-13,8.68,8.75,8.61,8.61,199669
2014-10-14,8.61,8.69,8.56,8.61,591941
2014-10-15,8.73,8.73,8.35,8.7,385827
2014-10-16,8.6,8.67,8.42,8.47,220570
2014-10-17,8.47,8.67,8.42,8.55,183357
2014-10-20,8.57,8.66,8.47,8.52,109598
2014-10-21,8.55,8.75,8.55,8.74,202182
2014-10-22,8.78,8.78,8.59,8.7,178670
2014-10-23,8.6,8.7,8.34,8.57,180140
2014-10-24,8.55,8.68,8.39,8.5,477657
2014-10-27,8.6,8.61,8.32,8.52,132482
2014-10-28,8.44,8.48,8.33,8.39,200572
2014-10-29,8.35,8.48,8.07,8.1,789458
2014-10-30,8.11,8.2,8,8.12,798034
2014-10-31,8.21,8.35,8.15,8.35,519000
2014-11-03,8.3,8.38,8.3,8.38,311516
2014-11-04,8.38,8.38,8.12,8.13,527117
2014-11-05,8.14,8.36,8.1,8.1,195942
2014-11-06,8.16,8.18,8.09,8.09,88699
2014-11-07,8.11,8.14,7.93,7.97,242313
2014-11-10,7.97,8.04,7.89,8,2240211
2014-11-12,8,8.07,7.82,7.82,1662059
2014-11-13,7.94,7.94,7.73,7.73,894727
2014-11-14,7.84,7.95,7.77,7.91,417759
2014-11-17,7.95,8.01,7.84,7.84,865383
2014-11-18,7.9,8.02,7.86,8.02,314130
2014-11-19,8.04,8.21,8.04,8.21,482001
2014-11-20,7.88,7.88,7.66,7.72,1118691
2014-11-21,7.7,7.79,7.65,7.69,698527
2014-11-24,7.7,7.82,7.7,7.8,295355
2014-11-25,7.8,7.8,7.58,7.58,648035
2014-11-26,7.58,7.68,7.5,7.61,598577
2014-11-27,7.64,7.72,7.64,7.72,113298
2014-11-28,7.75,7.75,7.62,7.7,229985
2014-12-01,7.71,7.72,7.51,7.55,294188
2014-12-02,7.66,7.83,7.56,7.71,957158
2014-12-03,7.8,8.17,7.76,8.17,1266298
2014-12-04,8.17,8.33,8.08,8.19,803987
2014-12-05,8.26,8.43,8.12,8.39,840076
2014-12-08,8.42,8.42,8.17,8.27,479952
2014-12-09,8.3,8.3,8.2,8.27,340186
2014-12-10,8.23,8.25,7.99,7.99,637127
2014-12-11,7.9,8.1,7.88,7.88,491848
2014-12-12,7.95,8.19,7.92,8,469372
2014-12-15,7.96,8.19,7.92,7.95,299181
2014-12-16,7.9,8.1,7.88,8.09,1036764
2014-12-17,8.1,8.13,7.86,7.96,447489
2014-12-18,7.99,8.1,7.97,8.08,549894
2014-12-19,8.08,8.12,7.95,7.96,408432
2014-12-22,7.94,8.13,7.85,8.06,255946
2014-12-23,8.01,8.17,8.01,8.1,241336
2014-12-29,8.13,8.13,8.01,8.1,184610
2014-12-30,8,8.3,8,8.3,274965
2015-01-02,8.34,8.34,8.14,8.15,51810
2015-01-05,8.2,8.2,7.65,7.91,353150
2015-01-07,7.95,8.19,7.87,7.95,173674
2015-01-08,7.95,8.24,7.95,8.18,532870
2015-01-09,8.2,8.3,8.15,8.25,222683
2015-01-12,8.3,8.3,8.12,8.24,93649
2015-01-13,8.26,8.28,8.17,8.23,927292
2015-01-14,8.2,8.2,8.11,8.14,243677
2015-01-15,8.1,8.12,7.07,7.3,7774537
2015-01-16,7.35,7.49,7.15,7.15,1451489
2015-01-19,7.2,7.38,6.99,7.24,1802316
2015-01-20,7.31,7.31,7.05,7.05,408501
2015-01-21,7.13,7.13,6.88,7.09,721057
2015-01-22,7.22,7.23,7.05,7.23,298143
2015-01-23,7.27,7.58,7.27,7.5,2157338
2015-01-26,7.45,7.45,6.9,7,2081288
2015-01-27,7.09,7.43,7.09,7.21,1728352
2015-01-28,7.34,7.62,7.33,7.37,1425273
2015-01-29,7.45,7.49,7.18,7.49,449583
2015-01-30,7.53,7.53,7.32,7.49,335247
2015-02-02,7.5,7.64,7.45,7.5,1480462
2015-02-03,7.55,7.56,7.1,7.14,1058728
2015-02-04,7.2,7.2,6.68,6.8,2330115
2015-02-05,6.87,7.16,6.85,7.01,1663166
2015-02-06,7.13,7.2,7.05,7.2,595386
2015-02-09,7.2,7.21,7.02,7.1,417910
2015-02-10,7.16,7.17,7.05,7.17,538221
2015-02-11,7.17,7.18,7.11,7.18,489510
2015-02-12,7.15,7.23,7.15,7.23,445724
2015-02-13,7.21,7.3,7.15,7.24,527757
2015-02-16,7.21,7.24,7.12,7.12,134031
2015-02-17,7.12,7.19,7.09,7.09,104186
2015-02-18,7.15,7.15,7.06,7.11,73410
2015-02-19,7.11,7.15,7.04,7.12,517768
2015-02-20,7.12,7.13,7.04,7.04,55532
2015-02-23,7.04,7.14,7.04,7.12,121478
2015-02-24,7.13,7.13,6.98,7.1,633212
2015-02-25,7.1,7.1,6.97,7.06,850300
2015-02-26,7.08,7.09,7.01,7.04,321761
2015-02-27,7.08,7.1,6.91,7.05,1113541
2015-03-02,7.06,7.06,6.95,7.05,174488
2015-03-03,7,7.05,6.97,6.97,99490
2015-03-04,6.95,7.25,6.84,7.25,676043
2015-03-05,7.11,7.5,7.11,7.47,1098442
2015-03-06,7.46,7.55,7.42,7.55,814486
2015-03-09,7.46,7.55,7.38,7.55,348780
2015-03-10,7.47,7.51,7.38,7.38,505075
2015-03-11,7.45,7.45,7.2,7.29,344034
2015-03-12,7.26,7.3,7.16,7.17,268132
2015-03-13,7.2,7.2,7.02,7.08,157540
2015-03-16,7.05,7.08,6.93,6.97,298853
2015-03-17,7.04,7.15,7.01,7.13,279297
2015-03-18,7.06,7.08,6.97,7,544794
2015-03-19,7.03,7.2,7.03,7.2,265323
2015-03-20,7.22,7.4,7.16,7.37,869271
2015-03-23,7.37,7.46,7.28,7.45,637876
2015-03-24,7.45,7.47,7.12,7.44,270817
2015-03-25,7.43,7.43,7.25,7.37,296276
2015-03-26,7,7,6.62,6.7,8965724
2015-03-27,6.8,6.86,6.57,6.65,9075517
2015-03-30,6.69,6.74,6.63,6.64,2299443
2015-03-31,6.67,6.67,6.63,6.65,1660084
2015-04-01,6.65,6.67,6.58,6.64,1183025
2015-04-02,6.64,6.67,6.6,6.62,2979523
2015-04-07,6.62,6.69,6.57,6.68,2439963
2015-04-08,6.7,6.95,6.69,6.95,4956133
2015-04-09,6.99,7.24,6.96,7.2,6613313
2015-04-10,7.24,7.24,7.13,7.2,1533043
2015-04-13,7.18,7.25,7.05,7.24,1073281
2015-04-14,7.24,7.28,7.1,7.1,4814485
2015-04-15,7.14,7.22,7.1,7.17,3749274
2015-04-16,7.2,7.35,7.2,7.35,1913921
2015-04-17,7.3,7.48,7.18,7.2,1319763
2015-04-20,7.19,7.3,7.14,7.26,2154214
2015-04-21,7.27,7.42,7.18,7.28,1184865
2015-04-22,7.25,7.31,7.18,7.3,568766
2015-04-23,7.31,7.32,7.22,7.31,1105233
2015-04-24,7.31,7.45,7.29,7.45,712945
2015-04-27,7.45,7.5,7.37,7.5,1145528
2015-04-28,7.5,7.5,7.42,7.42,1134903
2015-04-29,7.41,7.45,7.29,7.29,1187711
2015-04-30,7.29,7.35,7.25,7.33,996096
2015-05-04,7.3,7.55,7.28,7.53,1554444
2015-05-05,7.55,7.83,7.5,7.59,2612256
2015-05-06,7.51,7.85,7.51,7.82,2061643
2015-05-07,7.82,7.95,7.7,7.95,1690281
2015-05-08,7.93,8.05,7.78,7.89,1305559
2015-05-11,7.88,7.88,7.48,7.85,2024641
2015-05-12,7.8,7.81,7.7,7.75,1043462
2015-05-13,7.82,7.95,7.82,7.95,4041411
2015-05-14,7.95,7.95,7.86,7.89,1245021
2015-05-15,7.91,7.92,7.58,7.78,2022800
2015-05-18,7.79,7.86,7.67,7.82,653001
2015-05-19,7.82,7.82,7.63,7.69,762571
2015-05-20,7.69,7.69,7.56,7.6,1877883
2015-05-21,7.55,7.72,7.52,7.62,1068216
2015-05-22,7.59,7.59,7.4,7.5,961627
2015-05-25,7.4,7.4,7,7.19,1583050
2015-05-26,7.16,7.17,7.02,7.03,1904894
2015-05-27,7.03,7.08,6.93,7.06,1377227
2015-05-28,7.06,7.08,7,7.07,1573638
2015-05-29,7.07,7.26,7.07,7.14,11678930
2015-06-01,7.15,7.23,7.01,7.01,1368274
2015-06-02,7.02,7.03,6.73,6.8,2740843
2015-06-03,6.84,6.87,6.62,6.64,3096797
2015-06-05,6.8,6.8,6.61,6.74,891807
2015-06-08,6.72,6.72,6.61,6.62,212965
2015-06-09,6.62,6.67,6.55,6.56,928532
2015-06-10,6.61,6.8,6.57,6.73,1002505
2015-06-11,6.72,6.86,6.71,6.75,619865
2015-06-12,6.77,6.77,6.67,6.72,246577
2015-06-15,6.75,6.75,6.51,6.55,351788
2015-06-16,6.56,6.58,6.38,6.58,1042066
2015-06-17,6.6,6.6,6.35,6.48,931893
2015-06-18,6.45,6.67,6.36,6.61,1259060
2015-06-19,6.69,6.69,6.42,6.57,753235
2015-06-22,6.6,6.81,6.55,6.81,410069
2015-06-23,6.85,6.9,6.69,6.73,712457
2015-06-24,6.71,6.72,6.66,6.71,399772
2015-06-25,6.7,6.84,6.65,6.65,1681371
2015-06-26,6.72,6.79,6.54,6.68,2667456
2015-06-29,6.28,6.64,6.2,6.55,970952
2015-06-30,6.5,6.67,6.46,6.55,1562711
2015-07-01,6.46,6.7,6.43,6.45,848290
2015-07-02,6.43,6.54,6.27,6.35,1273379
2015-07-03,6.34,6.4,6.3,6.35,405974
2015-07-06,6.35,6.35,6.19,6.34,308503
2015-07-07,6.34,6.4,5.95,6.13,1360772
2015-07-08,6.13,6.14,5.72,5.85,1856779
2015-07-09,5.87,5.89,5.65,5.81,1035174
2015-07-10,5.9,5.99,5.87,5.98,1077024
2015-07-13,6,6.08,5.8,6,829343
2015-07-14,5.95,6.08,5.92,6.08,899404
2015-07-15,6.13,6.2,5.96,6.19,1249725
2015-07-16,6.21,6.29,6.2,6.25,757020
2015-07-17,6.25,6.37,6.15,6.37,666172
2015-07-20,6.29,6.35,6.02,6.06,881691
2015-07-21,6.01,6.29,5.9,5.9,1643745
2015-07-22,5.9,5.9,5.55,5.77,621002
2015-07-23,5.75,5.94,5.65,5.87,543007
2015-07-24,5.77,6,5.77,5.89,1105491
2015-07-27,6,6.02,5.61,5.8,1685502
2015-07-28,5.86,5.9,5.75,5.87,1067287
2015-07-29,5.87,6.3,5.87,5.95,3814101
2015-07-30,6.13,6.13,5.96,6.03,2148726
2015-07-31,6.04,6.19,6.04,6.15,1214695
2015-08-03,6.2,6.21,6.01,6.08,875883
2015-08-04,6.1,6.15,5.91,6.1,1599053
2015-08-05,6.03,6.15,6.03,6.15,914529
2015-08-06,5.85,5.85,5.01,5.32,11268101
2015-08-07,5.4,5.59,5.33,5.44,2147215
2015-08-10,5.48,5.6,5.45,5.6,1914269
2015-08-11,5.58,5.62,5.39,5.45,918886
2015-08-12,5.45,5.45,5.31,5.38,658781
2015-08-13,5.44,5.81,5.38,5.66,2326584
2015-08-14,5.64,5.72,5.52,5.56,792536
2015-08-17,5.62,5.62,5.52,5.53,1395713
2015-08-18,5.5,5.67,5.5,5.6,809659
2015-08-19,5.73,5.88,5.7,5.85,2037616
2015-08-20,5.85,5.92,5.83,5.9,2464886
2015-08-21,5.85,5.85,5.69,5.7,1408297
2015-08-24,5.5,5.59,5.22,5.51,2058373
2015-08-25,5.34,5.75,5.34,5.75,1277126
2015-08-26,5.68,5.78,5.65,5.75,2351919
2015-08-27,5.8,5.97,5.8,5.87,2494246
2015-08-28,5.9,6,5.83,5.9,2301076
2015-08-31,5.9,5.95,5.85,5.95,1621299
2015-09-01,5.94,5.94,5.82,5.85,1706503
2015-09-02,5.85,5.92,5.83,5.88,1737421
2015-09-03,5.92,6.09,5.91,5.98,1452236
2015-09-04,6.01,6.04,5.95,6.04,1553557
2015-09-07,6.02,6.1,6,6.04,314874
2015-09-08,6.03,6.08,5.87,5.95,1055225
2015-09-09,6.03,6.03,5.78,5.78,449839
2015-09-10,5.8,6.06,5.8,6.05,1560813
2015-09-11,6.05,6.33,6.01,6.23,1459497
2015-09-14,6.15,6.17,5.96,6.11,1622066
2015-09-15,6.1,6.11,5.95,6.08,884068
2015-09-16,6.1,6.11,6.02,6.11,463269
2015-09-17,6.08,6.17,6.04,6.05,687385
2015-09-18,6.05,6.2,6.01,6.15,1895119
2015-09-21,6.15,6.15,6.03,6.11,473077
2015-09-22,6.13,6.14,6.07,6.09,740547
2015-09-23,6.12,6.12,5.91,5.94,1606901
2015-09-24,5.94,6,5.81,5.81,1295737
2015-09-25,5.83,5.93,5.77,5.87,1285418
2015-09-28,5.86,5.86,5.69,5.75,888336
2015-09-29,5.66,5.75,5.62,5.72,1071521
2015-09-30,5.72,5.92,5.72,5.88,1888959
2015-10-01,5.95,6,5.77,5.78,1019635
2015-10-02,5.8,5.8,5.71,5.73,1034663
2015-10-05,5.8,5.97,5.8,5.97,1443889
2015-10-06,5.97,6.32,5.95,6.3,1310017
2015-10-07,6.27,6.56,6.27,6.45,927595
2015-10-08,6.45,6.49,6.27,6.31,2377294
2015-10-09,6.35,6.47,6.33,6.36,977635
2015-10-12,6.45,6.45,6.3,6.38,567454
2015-10-13,6.38,6.38,6.27,6.31,517320
2015-10-14,6.32,6.44,6.31,6.36,444851
2015-10-15,6.34,6.41,6.32,6.41,819235
2015-10-16,6.43,6.46,6.35,6.37,409183
2015-10-19,6.34,6.59,6.34,6.57,615073
2015-10-20,6.57,6.72,6.56,6.71,1519240
2015-10-21,6.71,6.74,6.42,6.47,1390387
2015-10-22,6.5,6.57,6.38,6.43,992888
2015-10-23,6.43,6.5,6.35,6.36,1882937
2015-10-26,6.28,6.28,6.1,6.25,1518449
2015-10-27,6.3,6.4,6.17,6.27,2035101
2015-10-28,6.22,6.3,6.15,6.3,1041938
2015-10-29,6.3,6.35,6.22,6.25,1230401
2015-10-30,6.29,6.29,6.08,6.12,1519385
2015-11-02,6.14,6.39,6.12,6.34,439734
2015-11-03,6.39,6.39,6.02,6.1,1259637
2015-11-04,6.2,6.2,6.06,6.1,1411351
2015-11-05,6.11,6.11,6.07,6.09,928261
2015-11-06,6.05,6.12,5.89,5.89,1020218
2015-11-09,5.95,5.95,5.56,5.68,3090790
2015-11-10,5.68,5.75,5.35,5.62,1817339
2015-11-12,5.65,5.67,5.55,5.55,957372
2015-11-13,5.55,5.65,5.46,5.52,666500
2015-11-16,5.5,5.55,5.42,5.44,829312
2015-11-17,5.54,5.62,5.46,5.53,1062577
2015-11-18,5.55,5.59,5.45,5.54,1187123
2015-11-19,5.55,5.62,5.51,5.55,457640
2015-11-20,5.55,5.59,5.47,5.47,713151
2015-11-23,5.47,5.47,5.14,5.22,2019121
2015-11-24,5.22,5.24,5.12,5.16,1067371
2015-11-25,5.19,5.28,5.14,5.23,654357
2015-11-26,5.23,5.34,5.18,5.25,513616
2015-11-27,5.3,5.3,5.13,5.13,449312
2015-11-30,5.11,5.29,5.09,5.29,2413381
2015-12-01,5.23,5.3,5.12,5.16,954185
2015-12-02,5.14,5.14,4.93,5.03,1145336
2015-12-03,5,5.12,4.97,4.97,545554
2015-12-04,4.97,5.06,4.75,5.06,1680473
2015-12-07,5.08,5.15,5.08,5.12,799576
2015-12-08,5.12,5.12,4.9,4.99,1328987
2015-12-09,4.99,5.04,4.9,4.97,1823497
2015-12-10,5.03,5.37,5.03,5.17,1915603
2015-12-11,5.22,5.4,5.2,5.28,2626840
2015-12-14,5.34,5.36,5.27,5.27,1144378
2015-12-15,5.26,5.48,5.17,5.28,1110121
2015-12-16,5.29,5.44,5.29,5.44,796600
2015-12-17,5.47,5.55,5.33,5.4,1587389
2015-12-18,5.46,5.52,5.4,5.49,520956
2015-12-21,5.47,5.67,5.47,5.64,556458
2015-12-22,5.68,5.7,5.47,5.62,714359
2015-12-23,5.63,5.63,5.5,5.55,708509
2015-12-28,5.56,5.63,5.51,5.63,503415
2015-12-29,5.59,5.69,5.59,5.69,635196
2015-12-30,5.68,5.69,5.56,5.56,1620250
2016-01-04,5.48,5.48,5.42,5.43,1469605
2016-01-05,5.41,5.53,5.41,5.51,833501
2016-01-07,5.44,5.64,5.39,5.47,1726743
2016-01-08,5.48,5.54,5.36,5.4,1428272
2016-01-11,5.43,5.43,5.25,5.26,767049
2016-01-12,5.26,5.5,5.26,5.36,529258
2016-01-13,5.4,5.51,5.36,5.36,560150
2016-01-14,5.4,5.4,5.22,5.37,761594
2016-01-15,5.32,5.33,4.94,4.96,2028756
2016-01-18,4.96,4.96,4.53,4.56,2315846
2016-01-19,4.66,4.74,4.62,4.69,957262
2016-01-20,4.65,4.65,4.46,4.57,1670610
2016-01-21,4.52,4.59,4.47,4.58,1642453
2016-01-22,4.61,4.84,4.61,4.74,1167268
2016-01-25,4.79,4.85,4.67,4.75,721604
2016-01-26,4.72,4.8,4.66,4.74,374070
2016-01-27,4.77,4.88,4.76,4.85,843528
2016-01-28,4.8,5.16,4.8,5.14,852944
2016-01-29,5.15,5.42,5.06,5.4,1811234
2016-02-01,5.38,5.38,5.14,5.2,1568971
2016-02-02,5.2,5.22,5.13,5.15,1297293
2016-02-03,5.19,5.29,5.13,5.25,596720
2016-02-04,5.28,5.44,5.28,5.42,979644
2016-02-05,5.36,5.74,5.36,5.66,1013970
2016-02-08,5.67,5.67,5.43,5.49,604601
2016-02-09,5.48,5.69,5.39,5.45,1128774
2016-02-10,5.44,5.52,5.39,5.41,348951
2016-02-11,5.43,5.52,5.28,5.52,350910
2016-02-12,5.54,5.69,5.5,5.67,507740
2016-02-15,5.67,5.8,5.62,5.8,838611
2016-02-16,5.86,5.86,5.71,5.8,500327
2016-02-17,5.71,6,5.71,5.95,1270856
2016-02-18,5.95,6.4,5.83,5.97,1936944
2016-02-19,5.9,5.99,5.72,5.9,630906
2016-02-22,5.92,6.07,5.9,6,532236
2016-02-23,5.94,6.1,5.94,6,870269
2016-02-24,6,6,5.86,5.94,523310
2016-02-25,5.97,6.06,5.88,5.94,665301
2016-02-26,5.98,6.04,5.93,5.97,912327
2016-02-29,5.87,5.96,5.83,5.86,1036841
2016-03-01,5.93,5.93,5.69,5.77,1491832
2016-03-02,5.8,5.83,5.74,5.8,1623069
2016-03-03,5.8,5.96,5.72,5.89,1237335
2016-03-04,5.89,5.97,5.78,5.85,539153
2016-03-07,5.89,5.96,5.81,5.92,827147
2016-03-08,5.95,5.98,5.88,5.95,612874
2016-03-09,5.89,5.98,5.75,5.83,1742712
2016-03-10,5.82,5.98,5.8,5.92,1392671
2016-03-11,5.97,5.97,5.88,5.93,756489
2016-03-14,5.97,6.08,5.93,6,1457923
2016-03-15,5.86,5.96,5.86,5.92,1298466
2016-03-16,5.95,5.98,5.82,5.85,815374
2016-03-17,5.85,5.91,5.8,5.9,1611531
2016-03-18,5.92,5.93,5.82,5.93,2725750
2016-03-21,5.93,5.93,5.81,5.85,989505
2016-03-22,5.88,5.89,5.75,5.82,1344454
2016-03-23,5.83,5.88,5.75,5.82,1058646
2016-03-24,5.8,5.88,5.74,5.85,825661
2016-03-29,5.87,5.88,5.83,5.86,746080
2016-03-30,5.86,5.95,5.84,5.95,1597772
2016-03-31,5.93,5.95,5.75,5.83,2487142
2016-04-01,5.84,5.87,5.73,5.83,942510
2016-04-04,5.83,5.9,5.8,5.9,397734
2016-04-05,5.86,5.87,5.77,5.79,366525
2016-04-06,5.81,5.81,5.6,5.6,1038846
2016-04-07,5.6,5.67,5.6,5.6,350654
2016-04-08,5.61,5.63,5.52,5.6,1180120
2016-04-11,5.55,5.62,5.55,5.58,388235
2016-04-12,5.59,5.6,5.46,5.52,437234
2016-04-13,5.52,5.62,5.52,5.57,5536656
2016-04-14,5.58,5.58,5.51,5.55,2024079
2016-04-15,5.58,5.59,5.52,5.54,4412069
2016-04-18,5.56,5.63,5.51,5.59,565221
2016-04-19,5.6,5.6,5.44,5.49,1764597
2016-04-20,5.55,5.55,5.26,5.31,3449690
2016-04-21,5.36,5.37,5.2,5.26,1120788
2016-04-22,5.29,5.36,5.22,5.28,878063
2016-04-25,5.29,5.29,5.18,5.23,496757
2016-04-26,5.2,5.26,5.12,5.18,603983
2016-04-27,5.13,5.25,5.05,5.13,610813
2016-04-28,5.08,5.11,5.05,5.08,958341
2016-04-29,5.1,5.1,4.99,5,1094833
2016-05-02,5.06,5.06,4.98,5,352850
2016-05-04,4.99,5.04,4.8,4.83,1037630
2016-05-05,4.86,4.86,4.66,4.71,1182566
2016-05-06,4.81,4.99,4.71,4.75,3489752
2016-05-09,4.8,4.84,4.76,4.76,405346
2016-05-10,4.81,4.81,4.62,4.66,668235
2016-05-11,4.7,4.72,4.57,4.65,503391
2016-05-12,4.65,4.82,4.65,4.76,1054812
2016-05-13,4.72,4.74,4.65,4.67,289460
2016-05-16,4.72,4.81,4.7,4.71,728678
2016-05-17,4.73,4.84,4.68,4.68,541745
2016-05-18,4.66,4.78,4.63,4.76,1425647
2016-05-19,4.77,4.79,4.6,4.63,870779
2016-05-20,4.68,4.75,4.58,4.58,568297
2016-05-23,4.56,4.62,4.49,4.6,518760
2016-05-24,4.64,4.79,4.61,4.74,845699
2016-05-25,4.79,4.86,4.74,4.86,1558836
2016-05-27,4.88,4.89,4.74,4.82,691751
2016-05-30,4.86,4.86,4.71,4.75,636223
2016-05-31,4.71,4.76,4.52,4.56,1674086
2016-06-01,4.62,4.62,4.52,4.53,791376
2016-06-02,4.6,4.6,4.52,4.55,869670
2016-06-03,4.52,4.87,4.35,4.87,1172358
2016-06-06,4.88,4.89,4.63,4.71,229024
2016-06-07,4.73,4.82,4.65,4.78,1601933
2016-06-08,4.82,4.82,4.66,4.74,796770
2016-06-09,4.75,4.77,4.7,4.7,977307
2016-06-10,4.74,4.74,4.59,4.73,859172
2016-06-13,4.71,4.72,4.57,4.71,641113
2016-06-14,4.66,4.75,4.66,4.73,1038134
2016-06-15,4.68,4.77,4.62,4.68,852353
2016-06-16,4.65,4.67,4.45,4.54,1026577
2016-06-17,4.54,4.89,4.54,4.75,1605911
2016-06-20,4.75,4.81,4.63,4.77,918001
2016-06-21,4.79,4.82,4.75,4.8,857764
2016-06-22,4.79,5.05,4.77,4.96,1106641
2016-06-23,4.95,4.99,4.9,4.99,626718
2016-06-24,4.4,4.56,4.32,4.5,2489946
2016-06-27,4.55,4.56,4.4,4.4,1096028
2016-06-28,4.45,4.68,4.42,4.62,654293
2016-06-29,4.61,4.7,4.55,4.7,451484
2016-06-30,4.68,4.68,4.62,4.68,520271
2016-07-01,4.69,4.7,4.54,4.63,442577
2016-07-04,4.54,4.61,4.52,4.6,2281586
2016-07-05,4.6,4.61,4.57,4.59,1012625
2016-07-06,4.59,4.62,4.28,4.28,852199
2016-07-07,4.33,4.46,4.32,4.43,1373767
2016-07-08,4.4,4.49,4.38,4.41,666398
2016-07-11,4.44,4.5,4.44,4.5,683694
2016-07-12,4.48,4.56,4.48,4.52,1504394
2016-07-13,4.53,4.58,4.46,4.54,913195
2016-07-14,4.56,4.56,4.45,4.51,523458
2016-07-15,4.54,4.55,4.47,4.48,826425
2016-07-18,4.5,4.57,4.47,4.49,513758
2016-07-19,4.49,4.53,4.45,4.5,1353628
2016-07-20,4.5,4.53,4.46,4.52,787005
2016-07-21,4.49,4.54,4.49,4.5,479186
2016-07-22,4.5,4.53,4.46,4.53,1221065
2016-07-25,4.53,4.7,4.52,4.68,719134
2016-07-26,4.68,4.72,4.65,4.72,1028729
2016-07-27,4.72,4.72,4.56,4.68,1290308
2016-07-28,4.71,4.71,4.55,4.61,1358718
2016-07-29,4.63,4.63,4.54,4.58,1095833
2016-08-01,4.6,4.7,4.59,4.67,565014
2016-08-02,4.97,5.43,4.91,5.42,10441581
2016-08-03,5.38,5.45,5.23,5.4,2421924
2016-08-04,5.4,5.42,5.33,5.42,934970
2016-08-05,5.41,5.43,5.37,5.42,1397344
2016-08-08,5.44,5.44,5.36,5.42,625770
2016-08-09,5.4,5.45,5.34,5.45,1258719
2016-08-10,5.41,5.54,5.38,5.45,1551511
2016-08-11,5.5,5.5,5.41,5.5,625399
2016-08-12,5.5,5.69,5.49,5.65,1069084
2016-08-16,5.68,5.74,5.62,5.74,556416
2016-08-17,5.71,5.71,5.51,5.53,387479
2016-08-18,5.5,5.52,5.34,5.46,2483661
2016-08-19,5.52,5.52,5.3,5.3,274120
2016-08-22,5.3,5.33,5.26,5.31,249071
2016-08-23,5.3,5.31,5.21,5.26,425524
2016-08-24,5.19,5.33,5.19,5.3,346044
2016-08-25,5.35,5.35,5.26,5.26,359444
2016-08-26,5.3,5.48,5.22,5.45,2267500
2016-08-29,5.48,5.57,5.45,5.55,405406
2016-08-30,5.57,5.8,5.53,5.78,1458136
2016-08-31,5.78,5.79,5.69,5.79,844519
2016-09-01,5.8,5.85,5.7,5.74,1989415
2016-09-02,5.75,5.77,5.56,5.6,727984
2016-09-05,5.57,5.75,5.5,5.57,450616
2016-09-06,5.57,5.69,5.48,5.56,723526
2016-09-07,5.56,5.78,5.56,5.7,1653324
2016-09-08,5.7,5.8,5.7,5.71,1782423
2016-09-09,5.74,5.81,5.67,5.67,910306
2016-09-12,5.6,5.62,5.54,5.6,605237
2016-09-13,5.63,5.69,5.6,5.65,506987
2016-09-14,5.5,5.68,5.5,5.51,1408390
2016-09-15,5.58,5.58,5.5,5.55,728440
2016-09-16,5.53,5.7,5.53,5.6,5639905
2016-09-19,5.65,5.65,5.48,5.51,650239
2016-09-20,5.52,5.6,5.5,5.6,1539465
2016-09-21,5.66,5.74,5.6,5.66,1965209
2016-09-22,5.65,5.77,5.6,5.77,947003
2016-09-23,5.77,5.77,5.5,5.6,660232
2016-09-26,5.6,5.61,5.5,5.6,2847589
2016-09-27,5.6,5.75,5.59,5.68,1542257
2016-09-28,5.69,5.72,5.6,5.68,669762
2016-09-29,5.66,5.72,5.52,5.67,2211073
2016-09-30,5.66,5.75,5.5,5.61,1457267
2016-10-03,5.64,5.74,5.62,5.62,270358
2016-10-04,5.65,5.76,5.65,5.71,1038597
2016-10-05,5.7,5.94,5.7,5.9,2226991
2016-10-06,5.9,5.92,5.81,5.81,374242
2016-10-07,5.8,5.86,5.76,5.85,574842
2016-10-10,5.76,5.85,5.76,5.82,474030
2016-10-11,5.77,5.98,5.77,5.94,1495441
2016-10-12,5.87,5.93,5.85,5.88,398726
2016-10-13,5.86,5.9,5.72,5.78,837862
2016-10-14,5.79,5.86,5.75,5.77,293209
2016-10-17,5.8,5.81,5.75,5.77,313107
2016-10-18,5.8,5.95,5.8,5.93,1795697
2016-10-19,5.88,5.95,5.76,5.92,3399487
2016-10-20,5.88,5.93,5.78,5.81,1168330
2016-10-21,5.83,5.89,5.82,5.86,567289
2016-10-24,5.81,5.91,5.81,5.88,833849
2016-10-25,5.88,5.95,5.86,5.86,646421
2016-10-26,5.88,5.91,5.73,5.73,610578
2016-10-27,5.76,5.88,5.73,5.88,1675358
2016-10-28,5.92,5.92,5.8,5.89,312003
2016-10-31,5.9,5.9,5.65,5.77,728619
2016-11-02,5.75,5.75,5.56,5.69,411384
2016-11-03,5.62,5.72,5.6,5.71,242339
2016-11-04,5.63,5.68,5.58,5.6,514554
2016-11-07,5.65,5.7,5.61,5.61,455448
2016-11-08,5.69,5.72,5.61,5.69,521891
2016-11-09,5.51,5.8,5.27,5.8,587806
2016-11-10,5.89,5.89,5.67,5.67,851521
2016-11-14,5.69,5.69,5.41,5.46,792076
2016-11-15,5.49,5.59,5.48,5.53,496765
2016-11-16,5.5,5.54,5.45,5.5,464196
2016-11-17,5.49,5.52,5.36,5.36,614286
2016-11-18,5.41,5.41,5.2,5.2,586972
2016-11-21,5.25,5.25,5.15,5.16,819923
2016-11-22,5.19,5.3,5.17,5.3,655497
2016-11-23,5.3,5.4,5.3,5.4,549508
2016-11-24,5.34,5.41,5.34,5.41,199682
2016-11-25,5.35,5.38,5.15,5.24,738496
2016-11-28,5.19,5.25,5.1,5.25,511754
2016-11-29,5.28,5.28,5.09,5.1,565167
2016-11-30,5.12,5.3,5.12,5.3,823383
2016-12-01,5.3,5.33,5.13,5.13,481421
2016-12-02,5.16,5.18,5.13,5.13,567471
2016-12-05,5.2,5.24,5.11,5.17,531170
2016-12-06,5.17,5.39,5.17,5.36,1372239
2016-12-07,5.41,5.41,5.29,5.36,795798
2016-12-08,5.39,5.4,5.33,5.38,1502746
2016-12-09,5.4,5.4,5.29,5.32,790155
2016-12-12,5.29,5.35,5.25,5.35,941409
2016-12-13,5.38,5.4,5.29,5.38,736643
2016-12-14,5.42,5.43,5.35,5.4,891020
2016-12-15,5.37,5.44,5.36,5.39,427732
2016-12-16,5.33,5.59,5.33,5.42,2130762
2016-12-19,5.4,5.48,5.38,5.41,797450
2016-12-20,5.43,5.47,5.38,5.4,762819
2016-12-21,5.42,5.47,5.4,5.41,353261
2016-12-22,5.42,5.42,5.09,5.11,1654458
2016-12-23,5.2,5.2,5.07,5.08,1257558
2016-12-27,5.12,5.12,5.05,5.07,345883
2016-12-28,5.09,5.15,5.07,5.15,479196
2016-12-29,5.14,5.15,5.09,5.14,455600
2016-12-30,5.14,5.2,5.1,5.19,513360
2017-01-02,5.19,5.22,5.13,5.19,683237
2017-01-03,5.19,5.3,5.17,5.3,1100946
2017-01-04,5.32,5.33,5.28,5.32,1486134
2017-01-05,5.3,5.4,5.28,5.4,2098010
2017-01-09,5.4,5.53,5.35,5.5,1041983
2017-01-10,5.53,5.74,5.53,5.74,1367725
2017-01-11,5.74,5.76,5.59,5.74,847766
2017-01-12,5.74,5.77,5.7,5.75,1656763
2017-01-13,5.76,5.76,5.6,5.66,531764
2017-01-16,5.63,5.66,5.39,5.49,2016644
2017-01-17,5.5,5.58,5.4,5.51,441540
2017-01-18,5.57,5.59,5.48,5.58,361660
2017-01-19,5.57,5.64,5.53,5.6,396206
2017-01-20,5.58,5.58,5.46,5.48,252315
2017-01-23,5.5,5.54,5.44,5.48,250959
2017-01-24,5.48,5.79,5.42,5.75,619885
2017-01-25,5.75,5.95,5.71,5.93,919866
2017-01-26,5.95,6.08,5.93,5.93,3774003
2017-01-27,5.93,5.98,5.87,5.92,729791
2017-01-30,5.92,5.97,5.86,5.92,650917
2017-01-31,5.89,5.96,5.83,5.88,1316955
2017-02-01,5.95,5.97,5.89,5.94,1183489
2017-02-02,5.9,5.99,5.86,5.89,1758346
2017-02-03,5.85,5.94,5.85,5.94,1322916
2017-02-06,5.92,5.99,5.86,5.91,329197
2017-02-07,5.9,5.97,5.86,5.96,515915
2017-02-08,5.96,5.99,5.88,5.99,1608630
2017-02-09,5.99,6.28,5.99,6.28,1874707
2017-02-10,6.4,7.22,6.4,7.04,5898125
2017-02-13,6.98,7.02,6.82,6.99,1164609
2017-02-14,7,7.04,6.66,6.84,754232
2017-02-15,6.79,6.99,6.79,6.84,820494
2017-02-16,6.83,6.95,6.78,6.95,1340699
2017-02-17,6.86,6.93,6.7,6.81,721858
2017-02-20,6.84,6.94,6.8,6.81,476790
2017-02-21,6.82,7,6.82,6.95,469329
2017-02-22,6.91,7,6.89,6.94,539815
2017-02-23,6.89,6.99,6.86,6.89,1316364
2017-02-24,6.92,6.96,6.82,6.83,1098070
2017-02-27,6.83,6.91,6.8,6.82,839077
2017-02-28,6.81,6.84,6.63,6.82,1777757
2017-03-01,6.78,7.1,6.78,7.05,1208917
2017-03-02,7.15,7.15,6.94,7.01,696679
2017-03-03,7.01,7.08,6.92,7.05,536167
2017-03-06,7.06,7.08,6.96,7.02,513090
2017-03-07,7.02,7.02,6.73,6.8,1109536
2017-03-08,6.8,6.82,6.55,6.62,943597
2017-03-09,6.52,6.7,6.5,6.63,901276
2017-03-10,6.63,6.77,6.53,6.6,504423
2017-03-13,6.65,6.68,6.6,6.64,550943
2017-03-14,6.6,6.7,6.6,6.64,723158
2017-03-15,6.64,6.7,6.58,6.65,430036
2017-03-16,6.73,6.9,6.73,6.8,449655
2017-03-17,6.92,6.92,6.75,6.81,946243
2017-03-20,6.82,6.9,6.8,6.9,216986
2017-03-21,6.9,6.98,6.68,6.71,467594
2017-03-22,6.63,6.69,6.43,6.64,922966
2017-03-23,6.69,6.71,6.53,6.6,462185
2017-03-24,6.66,6.68,6.54,6.58,608543
2017-03-27,6.5,6.56,6.45,6.5,437481
2017-03-28,6.58,6.87,6.5,6.85,1319490
2017-03-29,6.86,6.86,6.57,6.67,584115
2017-03-30,6.65,6.78,6.47,6.52,713808
2017-03-31,6.63,6.63,6.43,6.45,1177274
2017-04-03,6.43,6.55,6.43,6.55,264699
2017-04-04,6.55,6.68,6.55,6.67,304849
2017-04-05,6.65,6.73,6.55,6.6,2014208
2017-04-06,6.6,6.69,6.53,6.6,550613
2017-04-07,6.6,6.7,6.54,6.56,1354094
2017-04-10,6.5,6.56,6.43,6.43,547967
2017-04-11,6.43,6.53,6.27,6.27,602085
2017-04-12,6.25,6.43,6.25,6.43,537300
2017-04-13,6.46,6.46,6.33,6.34,444799
2017-04-18,6.35,6.39,6.18,6.2,482280
2017-04-19,6.2,6.37,6.17,6.31,520573
2017-04-20,6.3,6.39,6.24,6.3,655208
2017-04-21,6.32,6.32,6.11,6.19,712450
2017-04-24,6.23,6.44,6.23,6.44,440272
2017-04-25,7,7.13,6.81,6.95,2908576
2017-04-26,6.98,7,6.89,7,642036
2017-04-27,7,7.01,6.89,7,753943
2017-04-28,6.99,7.02,6.88,6.92,1210737
2017-05-02,6.99,7.1,6.92,6.92,639790
2017-05-04,7,7.25,6.92,7.07,1255377
2017-05-05,7,7.07,6.91,7.06,341593
2017-05-08,7.15,7.15,6.98,7.02,555715
2017-05-09,7.06,7.21,6.96,7.21,542625
2017-05-10,7.2,7.35,6.97,7.23,2602265
2017-05-11,7.24,7.45,7.1,7.2,936515
2017-05-12,7.24,7.39,7.15,7.25,1586726
2017-05-15,7.2,7.25,7.1,7.19,611644
2017-05-16,7.19,7.25,7.05,7.07,803722
2017-05-17,7.05,7.1,6.93,7.09,1421081
2017-05-18,6.99,7.08,6.82,6.91,1610148
2017-05-19,6.87,7.19,6.87,7.19,702647
2017-05-22,7.11,7.24,7.07,7.15,654131
2017-05-23,7.11,7.15,7.06,7.09,488324
2017-05-24,7,7.11,7,7.11,638426
2017-05-25,7.13,7.34,7.13,7.25,913580
2017-05-26,7.25,7.29,7.11,7.16,224134
2017-05-29,7.12,7.25,7.04,7.15,195908
2017-05-30,7.06,7.12,7.03,7.07,456402
2017-05-31,7.07,7.11,6.94,6.96,1495490
2017-06-01,7,7.05,6.92,6.93,380686
2017-06-02,7,7.11,7,7.09,279030
2017-06-05,7.04,7.1,6.9,6.93,478413
2017-06-06,6.96,7.07,6.93,7.05,954924
2017-06-07,6.99,7.29,6.99,7.2,513889
2017-06-08,7.23,7.3,7.14,7.25,363228
2017-06-09,7.3,7.36,7.12,7.2,577523
2017-06-12,7.09,7.28,7.01,7.28,132741
2017-06-13,7.27,7.27,7.01,7.06,266202
2017-06-14,7.1,7.21,7.01,7.21,394152
2017-06-16,7.05,7.28,7,7.06,598812
2017-06-19,7.06,7.23,7.06,7.23,128054
2017-06-20,7.24,7.28,7.14,7.24,227146
2017-06-21,7.14,7.28,7.07,7.27,209665
2017-06-22,7.22,7.28,7.08,7.19,232005
2017-06-23,7.22,7.22,7.08,7.08,160882
2017-06-26,7.09,7.34,7.09,7.28,514610
2017-06-27,7.22,7.66,7.22,7.56,746845
2017-06-28,7.5,7.6,7.16,7.16,371446
2017-06-29,7.33,7.4,7.21,7.21,357549
2017-06-30,7.25,7.45,7.16,7.45,1196610
2017-07-03,7.42,7.6,7.36,7.6,930292
2017-07-04,7.4,7.42,7.29,7.31,443861
2017-07-05,7.32,7.39,7.26,7.38,358749
2017-07-06,7.4,7.58,7.36,7.43,145346
2017-07-07,7.36,7.48,7.23,7.29,223505
2017-07-10,7.31,7.43,7.23,7.24,193029
2017-07-11,7.31,7.36,7.24,7.34,215441
2017-07-12,7.3,7.43,7.29,7.41,694638
2017-07-13,7.42,7.58,7.38,7.54,907263
2017-07-14,7.59,7.59,7.45,7.59,513938
2017-07-17,7.6,7.76,7.56,7.68,591069
2017-07-18,7.72,7.72,7.6,7.68,302159
2017-07-19,7.67,7.69,7.43,7.58,551774
2017-07-20,7.58,7.66,7.48,7.55,370673
2017-07-21,7.5,7.6,7.45,7.5,319817
2017-07-24,7.6,7.6,7.43,7.46,474754
2017-07-25,7.58,7.7,7.56,7.7,757543
2017-07-26,7.72,7.72,7.61,7.64,606413
2017-07-27,7.67,7.67,7.57,7.66,260241
2017-07-28,7.58,7.7,7.58,7.7,1315478
2017-07-31,7.65,7.72,7.65,7.71,577511
2017-08-01,7.7,7.78,7.63,7.66,659388
2017-08-02,7.77,7.86,7.32,7.34,1737064
2017-08-03,7.2,7.2,6.82,6.82,2402262
2017-08-04,6.84,7.09,6.84,7.03,1035053
2017-08-07,7.03,7.29,7.02,7.29,942271
2017-08-08,7.29,7.49,7.26,7.41,1332358
2017-08-09,7.4,7.41,7.18,7.34,525546
2017-08-10,7.38,7.38,7.13,7.13,446575
2017-08-11,7.13,7.13,7.01,7.02,686245
2017-08-14,7.13,7.13,6.98,7.03,252783
2017-08-16,7.07,7.07,6.95,6.98,733456
2017-08-17,6.98,7.09,6.97,7.01,450660
2017-08-18,6.96,7.13,6.96,7.1,272038
2017-08-21,7.1,7.28,7.07,7.28,374857
2017-08-22,7.29,7.29,7.18,7.28,165383
2017-08-23,7.2,7.29,7.19,7.21,345057
2017-08-24,7.2,7.38,7.2,7.38,409119
2017-08-25,7.3,7.37,7.3,7.3,226637
2017-08-28,7.3,7.39,7.3,7.32,179151
2017-08-29,7.31,7.35,7.26,7.35,419793
2017-08-30,7.32,7.39,7.3,7.33,950809
2017-08-31,7.32,7.45,7.28,7.45,1089827
2017-09-01,7.34,7.41,7.22,7.23,370035
2017-09-04,7.25,7.26,7.16,7.17,301020
2017-09-05,7.17,7.24,7.15,7.21,344286
2017-09-06,7.2,7.2,7.13,7.13,315063
2017-09-07,7.11,7.15,7.07,7.07,442426
2017-09-08,7.07,7.11,6.94,7.01,460822
2017-09-11,7.01,7.05,6.97,6.97,474988
2017-09-12,6.97,7.05,6.91,6.93,793613
2017-09-13,6.92,6.96,6.7,6.7,1245994
2017-09-14,6.71,6.75,6.6,6.6,1017938
2017-09-15,6.66,6.75,6.44,6.44,2489936
2017-09-18,6.49,6.74,6.49,6.73,520175
2017-09-19,6.75,6.78,6.67,6.75,1542635
2017-09-20,6.75,6.77,6.61,6.66,275989
2017-09-21,6.67,6.77,6.67,6.73,1048989
2017-09-22,6.73,6.81,6.72,6.79,674933
2017-09-25,6.77,6.91,6.77,6.91,1707966
2017-09-26,6.92,6.92,6.86,6.9,1339412
2017-09-27,6.89,7.04,6.86,7,2709605
2017-09-28,7.03,7.08,6.99,7,355366
2017-09-29,7,7.06,6.98,7.01,1306983
2017-10-02,7.06,7.09,7.04,7.09,1120339
2017-10-03,7.08,7.09,6.81,6.81,1889251
2017-10-04,6.8,6.93,6.67,6.67,1886837
2017-10-05,6.66,6.84,6.65,6.8,351220
2017-10-06,6.8,6.92,6.76,6.91,4559317
2017-10-09,6.86,6.97,6.86,6.97,141297
2017-10-10,7.06,7.25,7.06,7.25,6288528
2017-10-11,7.25,7.3,7.14,7.26,3077177
2017-10-12,7.26,7.74,7.26,7.74,7270344
2017-10-13,7.7,7.81,7.56,7.73,1834702
2017-10-16,7.77,7.77,7.53,7.67,1091768
2017-10-17,7.67,7.74,7.46,7.47,973524
2017-10-18,7.45,7.66,7.45,7.45,486683
2017-10-19,7.5,7.72,7.48,7.61,756310
2017-10-20,7.62,7.7,7.59,7.65,532262
2017-10-23,7.7,7.7,7.51,7.55,656352
2017-10-24,7.63,7.63,7.33,7.37,654654
2017-10-25,7.4,7.53,7.35,7.5,1087621
2017-10-26,7.54,7.68,7.45,7.67,578693
2017-10-27,7.61,7.75,7.6,7.73,2293360
2017-10-30,7.81,8.05,7.78,7.88,2156550
2017-10-31,7.85,8,7.81,7.98,501002
2017-11-02,8,8,7.81,7.87,343580
2017-11-03,7.89,7.93,7.81,7.81,280954
2017-11-06,7.81,7.98,7.79,7.91,1848804
2017-11-07,7.95,8.48,7.94,8.45,5411960
2017-11-08,8.41,8.42,8.22,8.35,1487920
2017-11-09,8.32,8.35,8.2,8.32,912031
2017-11-10,8.27,8.34,8.16,8.18,575835
2017-11-13,8.1,8.4,8.1,8.21,812922
2017-11-14,8.26,8.35,8.2,8.23,4210252
2017-11-15,8.24,8.29,8.17,8.19,1095945
2017-11-16,8.26,8.28,8.12,8.22,534768
2017-11-17,8.23,8.36,8.22,8.28,718123
2017-11-20,8.3,8.55,8.27,8.43,732644
2017-11-21,8.46,8.55,8.41,8.54,879806
2017-11-22,8.54,8.54,8.35,8.54,368600
2017-11-23,8.5,8.55,8.37,8.49,144566
2017-11-24,8.43,8.55,8.43,8.45,508421
2017-11-27,8.38,8.5,8.37,8.38,535112
2017-11-28,8.33,8.48,8.25,8.4,649708
2017-11-29,8.23,8.45,8.15,8.37,1119173
2017-11-30,8.35,8.45,8.21,8.21,2257165
2017-12-01,8.22,8.42,8.22,8.35,554958
2017-12-04,8.41,8.45,8.27,8.39,408880
2017-12-05,8.28,8.41,8.28,8.29,457562
2017-12-06,8.25,8.45,8.25,8.31,1375241
2017-12-07,8.39,8.45,8.31,8.44,851504
2017-12-08,8.44,8.45,8.26,8.4,836726
2017-12-11,8.43,8.45,8.39,8.39,550460
2017-12-12,8.43,8.5,8.4,8.46,845053
2017-12-13,8.45,8.49,8.39,8.44,458173
2017-12-14,8.46,8.46,8.36,8.39,1056158
2017-12-15,8.39,8.43,8.33,8.38,2052168
2017-12-18,8.31,8.54,8.31,8.54,1286665
2017-12-19,8.59,8.94,8.59,8.78,2743056
2017-12-20,8.77,8.79,8.65,8.77,1216510
2017-12-21,8.76,8.76,8.64,8.64,614698
2017-12-22,8.67,8.71,8.64,8.65,765688
2017-12-27,8.7,8.89,8.67,8.89,559178
2017-12-28,8.87,8.94,8.83,8.89,809408
2017-12-29,8.86,8.94,8.81,8.94,389335
2018-01-03,8.94,9.11,8.87,8.9,943885
2018-01-04,8.92,9.33,8.92,9.27,2219601
2018-01-05,9.3,9.41,9.28,9.41,1174015
2018-01-08,9.41,9.66,9.39,9.5,1107723
2018-01-09,9.5,9.52,9.15,9.22,1230381
2018-01-10,9.15,9.21,8.93,9.07,967169
2018-01-11,9.09,9.36,8.99,9.3,1549452
2018-01-12,9.3,9.39,9.21,9.35,1538657
2018-01-15,9.3,9.42,9.21,9.33,279820
2018-01-16,9.31,9.36,9.25,9.35,1420756
2018-01-17,9.34,9.36,9.25,9.35,866860
2018-01-18,9.34,9.69,9.31,9.64,1026327
2018-01-19,9.65,9.75,9.45,9.52,853520
2018-01-22,9.48,9.73,9.43,9.66,863452
2018-01-23,9.71,9.77,9.6,9.75,1431459
2018-01-24,9.72,9.75,9.55,9.75,554248
2018-01-25,9.75,9.75,9.65,9.7,709200
2018-01-26,9.7,9.75,9.62,9.75,504862
2018-01-29,9.72,9.75,9.6,9.7,1081595
2018-01-30,9.7,9.7,9.47,9.67,785066
2018-01-31,9.61,9.7,9.59,9.59,2019922
2018-02-01,9.67,9.73,9.5,9.61,2090670
2018-02-02,9.58,9.58,9.21,9.4,315479
2018-02-05,9.27,9.31,9.22,9.3,1702322
2018-02-06,9,9.21,8.91,9.16,1672338
2018-02-07,9.19,9.2,8.99,9.2,915505
2018-02-08,9.2,9.2,9.03,9.1,1368490
2018-02-09,8.71,9.08,8.71,8.97,1330629
2018-02-12,8.97,9.15,8.97,9.08,647940
2018-02-13,9.02,9.12,8.68,8.77,836792
2018-02-14,8.71,8.78,8.57,8.73,635060
2018-02-15,8.7,8.93,8.7,8.85,1664258
2018-02-16,8.86,9.05,8.85,8.98,1554912
2018-02-19,8.96,9.1,8.93,8.95,3756219
2018-02-20,8.93,9,8.88,9,193315
2018-02-21,8.92,9.05,8.83,8.94,1155423
2018-02-22,8.86,9,8.78,9,1942279
2018-02-23,8.98,9.01,8.86,8.97,1472178
2018-02-26,8.9,8.98,8.81,8.9,788328
2018-02-27,8.85,8.95,8.58,8.65,1484282
2018-02-28,8.53,8.56,8.32,8.36,1758443
2018-03-01,8.34,8.43,8.22,8.3,1575816
2018-03-02,8.1,8.29,8.1,8.25,866279
2018-03-05,8.15,8.7,8.15,8.62,492962
2018-03-06,8.62,8.65,8.46,8.62,1074492
2018-03-07,8.51,8.61,8.46,8.58,667008
2018-03-08,8.52,8.62,8.32,8.34,306422
2018-03-09,8.34,8.49,8.27,8.49,342165
2018-03-12,8.56,8.73,8.55,8.69,297455
2018-03-13,8.69,8.79,8.63,8.74,339521
2018-03-14,8.68,8.7,8.31,8.59,592097
2018-03-15,8.62,8.62,8.4,8.45,755116
2018-03-16,8.37,8.43,8.24,8.4,1650545
2018-03-19,8.4,8.48,8.37,8.47,209046
2018-03-20,8.49,8.73,8.27,8.6,755956
2018-03-21,8.6,8.66,8.45,8.62,1018535
2018-03-22,8.65,8.65,8.16,8.25,660780
2018-03-23,8.18,8.29,8.13,8.25,924783
2018-03-26,8.14,8.2,7.76,8.15,1013533
2018-03-27,8.18,8.22,8,8,1189273
2018-03-28,8.01,8.33,7.95,8.18,1298935
2018-03-29,8.21,8.3,8.13,8.21,420765
2018-04-03,8.25,8.28,8.18,8.18,423575
2018-04-04,8.27,8.27,8.1,8.22,386223
2018-04-05,8.2,8.35,7.91,8.35,415275
2018-04-06,8.34,8.36,8.22,8.3,501938
2018-04-09,8.33,8.33,8.18,8.31,562013
2018-04-10,8.25,8.32,8.15,8.2,871696
2018-04-11,8.2,8.48,8.19,8.41,576788
2018-04-12,8.33,8.65,8.33,8.59,1708708
2018-04-13,8.6,8.65,8.37,8.42,510661
2018-04-16,8.43,8.57,8.4,8.52,424546
2018-04-17,8.41,8.65,8.4,8.62,2071392
2018-04-18,8.65,8.75,8.51,8.59,536120
2018-04-19,8.55,8.71,8.54,8.54,444451
2018-04-20,8.52,8.6,8.52,8.52,356875
2018-04-23,8.42,8.65,8.23,8.23,678219
2018-04-24,8.3,8.6,8.3,8.5,739282
2018-04-25,8.42,8.62,8.42,8.55,704610
2018-04-26,8.48,8.68,8.46,8.56,733850
2018-04-27,8.52,8.69,8.52,8.69,899473
2018-04-30,8.7,8.78,8.52,8.55,493976
2018-05-02,8.5,8.54,8.24,8.25,388093
2018-05-04,8.16,8.44,8.16,8.37,618162
2018-05-07,8.31,8.49,8.3,8.45,131307
2018-05-08,8.49,8.49,8.31,8.42,1091922
2018-05-09,8.35,8.63,8.35,8.46,919394
2018-05-10,8.41,8.58,8.41,8.47,984395
2018-05-11,8.41,8.51,8.41,8.5,837004
2018-05-14,8.51,8.74,8.51,8.72,652322
2018-05-15,8.61,8.69,8.58,8.62,814296
2018-05-16,8.55,8.56,8.5,8.53,520649
2018-05-17,8.48,8.48,8.16,8.16,734078
2018-05-18,8.12,8.28,8.12,8.18,858897
2018-05-21,8.18,8.24,8.13,8.15,625942
2018-05-22,8.13,8.37,8.13,8.37,488709
2018-05-23,8.21,8.27,8.1,8.1,1035698
2018-05-24,8.08,8.37,8.08,8.34,577511
2018-05-25,8.25,8.5,8.25,8.45,525532
2018-05-28,8.34,8.39,8.31,8.39,195345
2018-05-29,8.22,8.33,8.22,8.3,376641
2018-05-30,8.2,8.22,7.91,8.02,2388298
2018-06-01,8.03,8.16,7.94,8.16,305194
2018-06-04,8.1,8.48,8.1,8.43,426150
2018-06-05,8.34,8.43,8.23,8.4,986746
2018-06-06,8.33,8.44,8.29,8.4,522055
2018-06-07,8.34,8.46,8.34,8.46,469527
2018-06-08,8.42,8.42,8.33,8.36,486906
2018-06-11,8.3,8.41,8.28,8.28,385107
2018-06-12,8.3,8.41,8.3,8.37,457013
2018-06-13,8.31,8.41,8.2,8.27,616791
2018-06-14,8.29,8.29,8.11,8.11,557668
2018-06-15,8.25,8.27,7.9,7.9,2272780
2018-06-18,7.9,7.94,7.6,7.6,419198
2018-06-19,7.43,7.82,7.21,7.67,1117792
2018-06-20,7.59,8.29,7.59,8.25,2116548
2018-06-21,8.27,8.27,7.87,8,799298
2018-06-22,8.05,8.1,7.92,8.05,681946
2018-06-25,7.91,8.15,7.91,7.95,674756
2018-06-26,8,8.05,7.92,7.92,369705
2018-06-27,7.9,8.12,7.88,8.09,418387
2018-06-28,7.96,8.03,7.86,7.86,285878
2018-06-29,7.8,8.14,7.8,8.02,663881
2018-07-02,7.93,8.1,7.9,8.01,306957
2018-07-03,7.93,8.15,7.93,8.04,182384
2018-07-04,8.04,8.2,8.04,8.2,747216
2018-07-05,8.2,8.2,7.92,7.93,463922
2018-07-06,7.96,8.05,7.77,7.88,734171
2018-07-09,7.97,7.97,7.78,7.78,331782
2018-07-10,7.83,7.98,7.7,7.85,486172
2018-07-11,7.72,7.87,7.72,7.75,467929
2018-07-12,7.9,8.03,7.86,7.95,670968
2018-07-13,8.01,8.03,7.83,7.96,761380
2018-07-16,7.97,7.97,7.79,7.88,202110
2018-07-17,7.73,7.86,7.73,7.73,313555
2018-07-18,7.8,7.8,7.62,7.72,132349
2018-07-19,7.66,7.75,7.64,7.67,611504
2018-07-20,7.88,8.01,7.68,8.01,798334
2018-07-23,8.02,8.27,8.01,8.2,358266
2018-07-24,8.16,8.7,8.16,8.7,722762
2018-07-25,8.56,8.9,8.45,8.8,1054900
2018-07-26,8.8,9.16,8.79,9.01,1451228
2018-07-27,9.07,9.09,8.79,8.88,1561721
2018-07-30,8.6,9.06,8.5,9.03,418185
2018-07-31,8.81,9.19,8.81,9.19,1526732
2018-08-01,9.2,9.26,8.91,9.12,733913
2018-08-02,9.17,9.19,8.99,9.01,790486
2018-08-03,9,9.25,9,9.1,381973
2018-08-06,9.09,9.23,9.06,9.23,317348
2018-08-07,9,9.22,8.98,9.1,350426
2018-08-08,9.03,9.19,9.03,9.14,604380
2018-08-09,9.05,9.16,9.05,9.13,842245
2018-08-10,9.16,9.16,8.75,8.77,349380
2018-08-13,8.78,8.88,8.74,8.74,310794
2018-08-14,8.74,9.09,8.68,8.96,493678
2018-08-16,8.9,8.96,8.69,8.85,1396162
2018-08-17,8.81,8.96,8.75,8.78,412385
2018-08-20,8.73,8.84,8.63,8.66,686927
2018-08-21,8.71,8.94,8.66,8.94,398605
2018-08-22,8.84,8.93,8.78,8.8,394663
2018-08-23,8.78,8.96,8.74,8.95,1006066
2018-08-24,8.95,9.12,8.92,8.97,462816
2018-08-27,8.92,9.2,8.92,9.17,188779
2018-08-28,9,9.1,9,9,259859
2018-08-29,9.02,9.1,8.96,9.06,999068
2018-08-30,9.08,9.08,8.99,9,182678
2018-08-31,8.92,9.05,8.92,8.98,779117
2018-09-03,8.87,9.04,8.87,9,722908
2018-09-04,8.91,9.04,8.76,8.76,916321
2018-09-05,8.69,8.89,8.67,8.67,939517
2018-09-06,8.62,8.86,8.55,8.7,437915
2018-09-07,8.85,8.85,8.37,8.49,664039
2018-09-10,8.42,8.85,8.42,8.85,479399
2018-09-11,8.9,8.9,8.36,8.41,691742
2018-09-12,8.66,8.66,8,8.26,1444738
2018-09-13,8.26,8.56,8.23,8.55,741336
2018-09-14,8.44,8.5,8.28,8.47,614188
2018-09-17,8.5,8.5,8.06,8.2,1366084
2018-09-18,8.18,8.32,8.13,8.2,1008860
2018-09-19,8.25,8.6,8.25,8.43,813396
2018-09-20,8.33,8.89,8.33,8.89,1376284
2018-09-21,8.9,8.98,8.66,8.9,9945085
2018-09-24,8.82,9.11,8.75,8.85,1251349
2018-09-25,8.83,9.07,8.83,9.01,710839
2018-09-26,9.01,9.29,8.94,9.22,697696
2018-09-27,9.25,9.25,8.98,9.2,596578
2018-09-28,9.22,9.26,9.02,9.25,1359348
2018-10-01,9.29,9.36,9.19,9.25,784130
2018-10-02,9.26,9.26,9.1,9.16,374496
2018-10-03,9.12,9.27,9.11,9.27,392724
2018-10-04,9.29,9.29,9.14,9.25,745637
2018-10-05,9.16,9.4,9.04,9.04,854161
2018-10-08,9,9.05,8.92,8.98,328293
2018-10-09,8.94,9.03,8.9,8.91,166070
2018-10-10,8.9,9.04,8.77,8.82,806887
2018-10-11,8.55,8.8,8.53,8.8,651886
2018-10-12,8.75,8.83,8.73,8.77,720933
2018-10-15,8.77,8.77,8.63,8.71,481089
2018-10-16,8.65,8.99,8.65,8.99,413838
2018-10-17,9,9.12,8.86,8.99,570811
2018-10-18,8.95,8.96,8.7,8.8,726719
2018-10-19,8.89,8.89,8.7,8.74,448564
2018-10-22,8.82,8.88,8.7,8.81,250010
2018-10-23,8.7,8.93,8.68,8.74,749022
2018-10-24,8.65,8.79,8.55,8.74,458754
2018-10-25,8.6,8.86,8.52,8.86,898489
2018-10-26,8.72,8.8,8.49,8.55,257323
2018-10-29,8.59,8.74,8.54,8.74,403677
2018-10-30,8.89,8.89,8.57,8.61,354025
2018-10-31,8.7,8.92,8.7,8.83,1119880
2018-11-02,8.85,8.94,8.8,8.85,1155973
2018-11-05,9.1,9.14,8.7,8.8,1189154
2018-11-06,8.87,9.61,8.75,9.45,2152393
2018-11-07,9.6,9.82,9.41,9.6,3552735
2018-11-08,9.61,9.7,9.49,9.57,818376
2018-11-09,9.55,9.56,9.46,9.5,1008196
2018-11-13,9.5,9.61,9.49,9.49,1022888
2018-11-14,9.55,9.68,9.42,9.53,865292
2018-11-15,9.53,9.6,9.5,9.52,1243483
2018-11-16,9.5,9.6,8.95,9.12,1358636
2018-11-19,9.15,9.34,9.15,9.3,1197759
2018-11-20,9.29,9.43,9.23,9.3,914371
2018-11-21,9.4,9.62,9.27,9.5,887818
2018-11-22,9.52,9.55,9.4,9.47,977849
2018-11-23,9.38,9.46,9.35,9.39,707017
2018-11-26,9.45,9.49,9.08,9.15,1923938
2018-11-27,9.25,9.49,9.16,9.46,1032606
2018-11-28,9.45,9.6,9.34,9.44,1439391
2018-11-29,9.46,9.5,9.25,9.31,2222164
2018-11-30,9.36,9.37,9.17,9.21,1948906
2018-12-03,9.36,9.42,9.25,9.35,1047462
2018-12-04,9.35,9.5,9.3,9.5,2113528
2018-12-05,9.3,9.36,9.17,9.25,2764922
2018-12-06,9.19,9.24,8.99,9.06,1038423
2018-12-07,9.15,9.28,8.68,9.01,1619651
2018-12-10,9,9.11,8.9,9.03,935138
2018-12-11,9.03,9.21,8.95,8.97,627695
2018-12-12,9.05,9.26,8.96,9.17,827173
2018-12-13,9.18,9.61,9.1,9.56,599901
2018-12-14,9.45,9.45,9.11,9.11,1073380
2018-12-17,9.1,9.24,9.08,9.15,2763348
2018-12-18,9.05,9.34,9.05,9.28,549181
2018-12-19,9.2,9.29,9.08,9.08,568374
2018-12-20,9.08,9.08,8.79,8.86,644244
2018-12-21,8.76,8.9,8.56,8.7,1759635
2018-12-27,8.7,8.83,8.69,8.82,477516
2018-12-28,8.84,8.88,8.71,8.87,484659
2019-01-02,8.77,8.96,8.75,8.96,366306
2019-01-03,8.86,8.97,8.63,8.71,2479114
2019-01-04,8.72,8.85,8.72,8.8,745792
2019-01-07,8.87,9.06,8.87,9,777074
2019-01-08,9.07,9.1,8.95,9.08,607762
2019-01-09,9.08,9.15,9.01,9.13,874198
2019-01-10,9.13,9.15,9,9.02,906632
2019-01-11,9.04,9.21,9.04,9.15,393564
2019-01-14,9.15,9.15,9.01,9.09,300055
2019-01-15,9.15,9.15,9.03,9.07,431242
2019-01-16,9.07,9.2,9.02,9.19,768478
2019-01-17,9.2,9.4,9.19,9.29,414566
2019-01-18,9.38,9.38,9.18,9.35,950799
2019-01-21,9.35,9.39,9.17,9.31,130921
2019-01-22,9.38,9.39,9.12,9.22,736432
2019-01-23,9.11,9.59,9.11,9.51,821664
2019-01-24,9.51,9.61,9.21,9.37,313720
2019-01-25,9.3,9.3,9,9,858213
2019-01-28,9.02,9.14,8.88,8.95,926430
2019-01-29,8.89,9.04,8.89,8.97,243546
2019-01-30,8.92,8.97,8.61,8.65,654729
2019-01-31,8.67,8.9,8.67,8.82,564263
2019-02-01,8.82,8.92,8.73,8.92,364534
2019-02-04,8.93,8.96,8.78,8.82,148864
2019-02-05,9.05,9.15,8.88,9.15,477808
2019-02-06,9.11,9.38,9.11,9.35,1193869
2019-02-07,9.35,9.35,8.83,9.04,486837
2019-02-08,9.08,9.08,8.85,8.99,529594
2019-02-11,8.95,9.13,8.85,9.05,477976
2019-02-12,9.12,9.17,9,9.15,297192
2019-02-13,9.16,9.16,8.86,8.88,348015
2019-02-14,8.96,8.96,8.52,8.52,341115
2019-02-15,8.55,8.84,8.53,8.84,557867
2019-02-18,8.9,8.9,8.72,8.8,623186
2019-02-19,8.72,8.84,8.72,8.76,384408
2019-02-20,8.85,8.88,8.77,8.81,1192432
2019-02-21,8.85,9.07,8.82,9.07,937749
2019-02-22,9.09,9.09,8.97,9.05,516950
2019-02-25,9.09,9.16,8.89,9.16,323246
2019-02-26,9.1,9.15,9.01,9.12,290576
2019-02-27,9.05,9.09,8.85,8.9,327580
2019-02-28,8.94,8.94,8.65,8.65,907131
2019-03-01,8.73,9.07,8.73,9.03,511390
2019-03-04,9.04,9.05,8.95,9,301092
2019-03-05,9,9,8.91,8.91,291808
2019-03-06,8.95,9,8.91,8.99,234815
2019-03-07,8.99,8.99,8.89,8.9,254985
2019-03-08,8.9,8.91,8.77,8.77,319849
2019-03-11,8.77,9.05,8.77,8.86,513462
2019-03-12,8.9,9.08,8.9,8.95,278907
2019-03-13,8.9,9.13,8.9,9.1,259729
2019-03-14,9.1,9.15,9.02,9.09,163373
2019-03-15,9.1,9.5,9.04,9.25,2544695
2019-03-18,9.24,9.3,9.14,9.23,206832
2019-03-19,9.24,9.34,9.17,9.31,716326
2019-03-20,9.28,9.4,9.21,9.4,495414
2019-03-21,9.4,9.4,9.3,9.37,656933
2019-03-22,9.39,9.4,9.2,9.22,364677
2019-03-25,9.14,9.19,8.92,8.98,373180
2019-03-26,9.08,9.19,9.01,9.19,276631
2019-03-27,9.14,9.29,9.14,9.26,342052
2019-03-28,9.22,9.32,9.09,9.12,957068
2019-03-29,9.22,9.22,8.94,8.94,399103
2019-04-01,9.05,9.12,8.96,8.985,384051
2019-04-02,9.01,9.47,9.01,9.25,558348
2019-04-03,9.4,9.67,9.4,9.59,825395
2019-04-04,9.56,9.59,9.435,9.56,330316
2019-04-05,9.62,9.68,9.31,9.385,271008
2019-04-08,9.45,9.53,9.37,9.5,670421
2019-04-09,9.5,9.545,9.45,9.48,850107
2019-04-10,9.52,9.52,9.44,9.5,295764
2019-04-11,9.55,9.55,9.45,9.485,170413
2019-04-12,9.42,9.505,9.42,9.49,626029
2019-04-15,9.5,9.52,9.48,9.52,842554
2019-04-16,9.55,9.57,9.5,9.57,700765
2019-04-17,9.59,9.59,9.525,9.57,963632
2019-04-18,9.57,9.58,9.44,9.55,206598
2019-04-23,9.44,9.495,9.365,9.435,686682
2019-04-24,9.4,9.52,9.37,9.51,807742
2019-04-25,9.4,9.645,9.36,9.645,638677
2019-04-26,9.605,9.735,9.52,9.735,622263
2019-04-29,9.72,9.72,9.58,9.645,971689
2019-04-30,9.6,9.695,9.4,9.645,714623
2019-05-02,9.56,9.62,9.44,9.54,341536
2019-05-06,9.36,9.65,8.9,9.58,539240
2019-05-07,9.565,9.565,9.35,9.35,304022
2019-05-08,9.28,9.395,9.105,9.14,388918
2019-05-09,9.1,9.24,9,9.075,408172
2019-05-10,9.08,9.19,9.055,9.055,383491
2019-05-13,9.055,9.22,9.05,9.05,501702
2019-05-14,9.05,9.125,8.82,8.82,737733
2019-05-15,8.865,8.89,8.555,8.79,809597
2019-05-16,8.74,8.855,8.55,8.56,532543
2019-05-17,8.7,8.77,8.6,8.715,418035
2019-05-20,8.75,8.8,8.56,8.735,322062
2019-05-21,8.85,9.365,8.705,9.185,911637
2019-05-22,9.12,9.255,9.12,9.25,856336
2019-05-23,9.125,9.26,9.09,9.14,458251
2019-05-24,9.14,9.23,9.09,9.2,674847
2019-05-27,9.2,9.21,8.875,8.93,142590
2019-05-28,8.955,9.365,8.95,9.105,2888397
2019-05-29,9.105,9.335,9.09,9.335,730485
2019-05-30,9.36,9.65,9.27,9.5,728265
2019-05-31,9.535,9.57,9.32,9.57,433863
2019-06-03,9.51,9.535,9.36,9.535,691862
2019-06-04,9.535,9.535,9.425,9.49,454523
2019-06-05,9.375,9.545,9.375,9.51,716814
2019-06-06,9.515,9.64,9.5,9.57,244442
2019-06-07,9.5,9.62,9.5,9.6,754376
2019-06-10,9.595,9.635,9.54,9.635,385943
2019-06-11,9.53,9.69,9.49,9.585,1234100
2019-06-12,9.5,9.59,9.31,9.425,495587
2019-06-13,9.35,9.575,9.35,9.425,296558
2019-06-14,9.32,9.54,9.25,9.355,354920
2019-06-17,9.35,9.4,9.2,9.2,504895
2019-06-18,9.155,9.59,9.155,9.555,891743
2019-06-19,9.545,9.75,9.52,9.665,434564
2019-06-21,9.6,9.625,9.185,9.52,1537893
2019-06-24,9.59,9.7,9.5,9.65,832250
2019-06-25,9.7,9.7,9.525,9.58,751498
2019-06-26,9.65,9.65,9.5,9.635,681022
2019-06-27,9.5,9.62,9.32,9.39,1019619
2019-06-28,9.35,9.4,9.24,9.36,567983
2019-07-01,9.325,9.45,9.325,9.45,763114
2019-07-02,9.43,9.45,9.35,9.4,844654
2019-07-03,9.3,9.475,9.3,9.36,1228253
2019-07-04,9.4,9.41,9.13,9.13,2328146
2019-07-05,9.1,9.21,9.06,9.135,653353
2019-07-08,9.11,9.285,9.11,9.28,890185
2019-07-09,9.165,9.22,8.92,8.95,579785
2019-07-10,8.95,8.975,8.83,8.905,1886764
2019-07-11,8.92,8.98,8.92,8.98,409009
2019-07-12,8.98,8.98,8.705,8.705,236227
2019-07-15,8.71,8.85,8.65,8.7,256852
2019-07-16,8.7,8.71,8.5,8.5,619349
2019-07-17,8.5,8.5,8.28,8.335,1822591
2019-07-18,8.3,8.3,7.99,8.17,2313719
2019-07-19,8.26,8.295,8.135,8.2,1008207
2019-07-22,8.2,8.3,8.13,8.15,956057
2019-07-23,8.125,8.27,8.125,8.2,693522
2019-07-24,8.195,8.28,8.17,8.25,1050452
2019-07-25,8.27,8.475,8,8.02,1384664
2019-07-26,8.125,8.15,7.56,7.8,1606535
2019-07-29,7.99,8,7.84,7.905,311385
2019-07-30,7.85,7.91,7.84,7.895,909794
2019-07-31,7.85,7.9,7.56,7.565,2250933
2019-08-01,7.565,7.71,7.45,7.51,461132
2019-08-02,7.47,7.55,7.36,7.47,434455
2019-08-05,7.45,7.465,7.25,7.335,1318272
2019-08-06,7.315,7.48,7.24,7.395,1029530
2019-08-07,7.44,7.67,7.38,7.455,741192
2019-08-08,7.55,7.595,7.465,7.53,758073
2019-08-09,7.53,7.58,7.26,7.27,440402
2019-08-12,7.31,7.345,7.2,7.28,206516
2019-08-13,7.25,7.455,7.12,7.295,650418
2019-08-14,7.27,7.28,6.985,6.985,835287
2019-08-16,7,7,6.755,6.83,717226
2019-08-19,6.84,7.07,6.84,6.92,1166834
2019-08-20,7,7.07,6.95,7,460396
2019-08-21,7,7.18,7,7.06,510556
2019-08-22,7.02,7.255,6.985,7.15,460950
2019-08-23,7.15,7.37,7.105,7.24,625799
2019-08-26,7.125,7.435,7.105,7.33,703931
2019-08-27,7.405,7.44,7.2,7.36,2628126
2019-08-28,7.37,7.37,6.38,6.38,3842631
2019-08-29,6.4,6.465,6.075,6.4,1596964
2019-08-30,6.42,6.7,6.41,6.665,1147158
2019-09-02,6.78,6.78,6.555,6.65,255282
2019-09-03,6.7,6.83,6.525,6.78,1391177
2019-09-04,6.8,6.83,6.52,6.64,1085312
2019-09-05,6.64,6.7,6.52,6.53,471699
2019-09-06,6.54,6.67,6.485,6.515,754807
2019-09-09,6.45,6.67,6.45,6.595,1172165
2019-09-10,6.595,6.66,6.525,6.58,451544
2019-09-11,6.59,6.59,6.43,6.49,619175
2019-09-12,6.53,6.59,6.265,6.4,795842
2019-09-13,6.395,6.54,6.365,6.46,529411
2019-09-16,6.5,6.59,6.455,6.58,1033089
2019-09-17,6.535,6.57,6.41,6.57,1955101
2019-09-18,6.59,6.6,6.2,6.285,1237519
2019-09-19,6.29,6.335,6.225,6.28,371353
2019-09-20,6.22,6.24,5.81,5.895,2140832
2019-09-23,5.9,5.92,5.605,5.865,1024658
2019-09-24,5.82,6.075,5.81,6,1997682
2019-09-25,5.72,5.98,5.69,5.95,1233094
2019-09-26,5.8,6.02,5.8,5.965,969222
2019-09-27,5.88,6,5.86,5.945,675406
2019-09-30,5.89,5.89,5.715,5.715,803731
2019-10-01,5.62,5.9,5.62,5.65,1524227
2019-10-02,5.605,5.86,5.585,5.75,1652062
2019-10-03,5.75,6.325,5.1,5.3,5727988
2019-10-04,5.41,5.59,5.41,5.475,1249975
2019-10-07,5.55,5.55,5.29,5.385,382800
2019-10-08,5.365,5.565,5.365,5.525,805344
2019-10-09,5.535,5.725,5.435,5.71,820687
2019-10-10,5.72,5.75,5.5,5.56,945066
2019-10-11,5.625,5.865,5.565,5.8,1205958
2019-10-14,5.815,5.92,5.6,5.735,1166314
2019-10-15,5.795,6.015,5.765,6,670802
2019-10-16,6,6.15,5.99,6.1,1310196
2019-10-17,6.105,6.395,6.06,6.355,1545786
2019-10-18,6.335,6.395,6.1,6.145,1593674
2019-10-21,6.2,6.25,6.15,6.2,622437
2019-10-22,6.21,6.26,6.13,6.235,3482580
2019-10-23,6.22,6.23,6.15,6.22,487885
2019-10-24,6.22,6.28,6.15,6.26,1363894
2019-10-25,6.22,6.22,5.82,5.83,2901524
2019-10-28,5.9,6.09,5.85,6.04,752416
2019-10-29,6.08,6.2,5.975,6.2,1065502
2019-10-30,6.19,6.235,6.125,6.235,1443139
2019-10-31,6.24,6.28,6.06,6.145,867745
2019-11-04,6.145,6.25,6.1,6.165,1046773
2019-11-05,6.15,6.395,6.15,6.395,698751
2019-11-06,6.4,6.4,6.105,6.15,775310
2019-11-07,6.24,6.24,6.02,6.06,460280
2019-11-08,6.04,6.045,5.84,5.9,414155
2019-11-12,5.875,6.1,5.875,6.09,825256
2019-11-13,6.09,6.09,5.865,5.985,406578
2019-11-14,5.92,6.045,5.865,5.93,528192
2019-11-15,5.995,6,5.785,5.85,481071
2019-11-18,5.9,6.03,5.84,6.03,453921
2019-11-19,6.04,6.105,5.825,5.93,643438
2019-11-20,5.88,5.97,5.65,5.75,493726
2019-11-21,5.75,5.75,5.485,5.5,993766
2019-11-22,5.61,5.71,5.46,5.6,707938
2019-11-25,5.6,5.765,5.6,5.675,986157
2019-11-26,5.63,5.75,5.61,5.75,2753737
2019-11-27,5.77,5.84,5.73,5.81,673907
2019-11-28,5.85,5.85,5.555,5.595,430573
2019-11-29,5.62,5.68,5.52,5.52,682147
2019-12-02,5.52,5.62,5.42,5.5,263149
2019-12-03,5.57,5.57,5.32,5.43,855102
2019-12-04,5.44,5.52,5.425,5.49,282607
2019-12-05,5.49,5.59,5.45,5.49,776241
2019-12-06,5.5,5.685,5.5,5.675,538250
2019-12-09,5.73,5.74,5.655,5.7,361474
2019-12-10,5.73,5.73,5.54,5.59,559789
2019-12-11,5.6,5.6,5.425,5.44,350105
2019-12-12,5.4,5.71,5.395,5.71,748694
2019-12-13,5.72,5.79,5.63,5.71,341182
2019-12-16,5.65,5.715,5.55,5.55,256781
2019-12-17,5.55,5.685,5.49,5.685,440312
2019-12-18,5.68,5.69,5.55,5.675,268145
2019-12-19,5.675,5.78,5.62,5.775,499542
2019-12-20,5.715,5.945,5.62,5.795,1733413
2019-12-23,5.73,5.845,5.71,5.81,299036
2019-12-27,5.795,5.89,5.795,5.85,504351
2019-12-30,5.87,5.87,5.735,5.85,272054
2020-01-02,5.85,6.17,5.82,6.13,808298
2020-01-03,6.16,6.16,5.85,5.95,882812
2020-01-07,5.99,6.15,5.905,6.105,651651
2020-01-08,6.1,6.1,5.805,5.865,1613999
2020-01-09,5.85,6.025,5.85,6.02,1306311
2020-01-10,6.02,6.02,5.88,5.99,441425
2020-01-13,5.98,6.005,5.87,6.005,989002
2020-01-14,6.025,6.22,5.99,6.21,1267106
2020-01-15,6.2,6.23,6.06,6.12,672969
2020-01-16,6.05,6.16,6.01,6.135,577864
2020-01-17,6.15,6.24,6.095,6.145,734017
2020-01-20,6.2,6.2,6.005,6.01,212205
2020-01-21,6.02,6.045,5.8,5.875,470873
2020-01-22,5.94,5.97,5.83,5.885,424079
2020-01-23,5.81,5.98,5.81,5.945,584806
2020-01-24,5.97,6.04,5.93,6.04,149523
2020-01-27,6,6,5.8,5.91,396515
2020-01-28,5.96,5.96,5.8,5.8,448516
2020-01-29,5.805,5.89,5.805,5.85,637348
2020-01-30,5.85,6,5.8,5.985,267701
2020-01-31,6,6,5.84,5.94,868407
2020-02-03,5.82,5.935,5.695,5.76,2487609
2020-02-04,5.7,6.04,5.7,5.905,588356
2020-02-05,6,6,5.855,5.935,732206
2020-02-06,5.95,6.11,5.925,6.015,700456
2020-02-07,5.94,6.16,5.905,6.16,840935
2020-02-10,6.16,6.275,6.06,6.1,577623
2020-02-11,6.1,6.165,6.01,6.095,344781
2020-02-12,6.15,6.185,5.8,5.86,813591
2020-02-13,5.91,5.915,5.79,5.875,315664
2020-02-14,5.91,5.95,5.805,5.805,385357
2020-02-17,5.805,6.09,5.805,6.065,421705
2020-02-18,6.09,6.09,5.93,5.95,377326
2020-02-19,6,6.045,5.93,6.005,630944
2020-02-20,6,6.04,5.965,6,368044
2020-02-21,6.05,6.05,5.94,5.995,812225
2020-02-24,5.935,5.935,5.6,5.64,714656
2020-02-25,5.6,5.64,5.315,5.35,1069234
2020-02-26,5.23,5.35,5.15,5.225,2357558
2020-02-27,5.295,5.3,5.095,5.175,1397623
2020-02-28,5.01,5.08,4.826,4.826,1943994
2020-03-02,5.095,5.2,4.764,4.764,1309207
2020-03-03,4.85,5.115,4.792,5.06,1489053
2020-03-04,4.9,5.11,4.9,5.08,609610
2020-03-05,5.2,5.2,4.966,5.03,1045203
2020-03-06,4.982,5.005,4.72,4.866,1498868
2020-03-09,4.5,4.654,4.264,4.27,1413151
2020-03-10,4.33,4.434,4.138,4.2,1108626
2020-03-11,4.21,4.284,3.792,3.8,1124882
2020-03-12,3.608,3.608,2.988,2.988,1978551
2020-03-13,2.91,3.4,2.91,3.284,3865104
2020-03-16,3.2,3.2,3.014,3.1,1844135
2020-03-17,3.1,3.75,3.1,3.64,1732483
2020-03-18,3.55,3.7,3.332,3.658,1421640
2020-03-19,3.6,3.96,3.55,3.88,1166623
2020-03-20,3.97,4.23,3.64,3.682,2965545
2020-03-23,3.682,3.682,3.316,3.32,883999
2020-03-24,3.55,3.56,3.35,3.35,890136
2020-03-25,3.5,3.6,3.152,3.21,1040476
2020-03-26,3.23,3.35,3.17,3.25,969409
2020-03-27,3.3,3.34,3.256,3.296,1415516
2020-03-30,3.33,3.33,3.154,3.2,1057439
2020-03-31,3.25,3.388,3.212,3.222,1684875
2020-04-01,3.25,3.262,3.204,3.25,959207
2020-04-02,3.224,3.28,3.174,3.2,1620605
2020-04-03,3.25,3.25,3.17,3.21,1406712
2020-04-06,3.22,3.42,3.22,3.35,1458569
2020-04-07,3.45,3.76,3.438,3.63,2050869
2020-04-08,3.73,3.73,3.16,3.192,5021098
2020-04-09,3.3,3.32,3.2,3.31,3323798
2020-04-14,3.42,3.5,3.368,3.476,2177683
2020-04-15,3.54,3.54,3.256,3.28,2366080
2020-04-16,3.31,3.32,3.204,3.214,2238167
2020-04-17,3.3,3.3,3.172,3.18,2228103
2020-04-20,3.21,3.23,2.988,3.006,3179196
2020-04-21,3.018,3.03,2.8,2.844,2644039
2020-04-22,2.9,2.914,2.776,2.852,2361529
2020-04-23,2.89,2.93,2.768,2.79,2595739
2020-04-24,2.798,2.842,2.722,2.722,2026643
2020-04-27,2.8,2.8,2.52,2.52,4037797
2020-04-28,2.55,2.718,2.45,2.638,7649104
2020-04-29,2.7,2.862,2.57,2.8,3615567
2020-04-30,2.85,2.928,2.734,2.814,2666983
2020-05-04,2.75,2.75,2.65,2.66,1846160
2020-05-05,2.7,2.748,2.552,2.558,1672493
2020-05-06,2.562,2.598,2.402,2.408,3310682
2020-05-07,2.47,2.47,2.28,2.298,4900536
2020-05-08,2.334,2.41,2.272,2.3,4502665
2020-05-11,2.32,2.418,2.27,2.368,3786608
2020-05-12,2.4,2.5,2.316,2.452,4328547
2020-05-13,2.43,2.62,2.38,2.582,5676859
2020-05-14,2.56,2.716,2.54,2.614,5545798
2020-05-15,2.622,2.72,2.62,2.69,3084760
2020-05-18,2.7,2.7,2.556,2.7,4255300
2020-05-19,2.75,2.77,2.62,2.648,3152730
2020-05-20,2.66,2.66,2.602,2.624,2166366
2020-05-21,2.648,2.65,2.56,2.594,2359040
2020-05-22,2.598,2.6,2.48,2.506,3527119
2020-05-25,2.55,2.63,2.502,2.63,1506302
2020-05-26,2.64,2.826,2.598,2.8,4986287
2020-05-27,2.82,3.088,2.82,2.914,7369646
2020-05-28,2.95,3.058,2.66,2.718,10636356
2020-05-29,2.63,2.704,2.486,2.486,66793073
2020-06-01,2.574,2.65,2.524,2.564,7606096
2020-06-02,2.6,2.726,2.59,2.638,5478498
2020-06-03,2.71,2.88,2.682,2.868,7887311
2020-06-04,2.9,3.08,2.804,3.056,9018647
2020-06-05,3.14,3.362,3.098,3.25,10336034
2020-06-08,3.32,3.44,3.28,3.33,9807985
2020-06-09,3.35,3.4,3.15,3.18,8904296
2020-06-10,3.21,3.316,3.14,3.24,6457763
2020-06-12,3.01,3.178,2.94,3.156,7121595
2020-06-15,3.09,3.21,3.06,3.15,3621567
2020-06-16,3.25,3.348,3.23,3.326,4464291
2020-06-17,3.36,3.416,3.232,3.26,3793159
2020-06-18,3.294,3.378,3.26,3.348,2583446
2020-06-19,3.348,3.35,3.26,3.31,2890127
2020-06-22,3.27,3.358,3.212,3.314,2938855
2020-06-23,3.35,3.452,3.3,3.352,3191603
2020-06-24,3.4,3.4,3.23,3.264,2835793
2020-06-25,3.31,3.31,3.17,3.22,2159683
2020-06-26,3.25,3.252,3.086,3.086,2458340
2020-06-29,3.1,3.16,3.022,3.15,1557997
2020-06-30,3.162,3.192,3.002,3.022,2834312
2020-07-01,3.042,3.096,3.004,3.05,1123376
2020-07-02,3.08,3.164,3.066,3.1,1828095
2020-07-03,3.16,3.16,3.05,3.066,1061559
2020-07-06,3.1,3.196,3.1,3.156,1950002
2020-07-07,3.16,3.16,3.04,3.07,1909049
2020-07-08,3.086,3.094,3.006,3.022,2346677
2020-07-09,3.036,3.07,3,3.002,1013793
2020-07-10,3,3.056,2.906,3.022,1874235
2020-07-13,3.05,3.17,3.05,3.15,1958587
2020-07-14,3.148,3.17,3.052,3.082,1252567
2020-07-15,3.142,3.15,3.054,3.12,997615
2020-07-16,3.09,3.12,3.05,3.07,1691253
2020-07-17,3.07,3.07,2.98,3.036,2011592
2020-07-20,3.02,3.03,2.92,2.96,2540043
2020-07-21,2.984,3.146,2.984,3.11,3429053
2020-07-22,3.11,3.14,3.02,3.024,1500916
2020-07-23,3.05,3.114,2.99,3.1,2807431
2020-07-24,3.118,3.148,3.03,3.084,2422707
2020-07-27,3.098,3.104,3.028,3.05,1597366
2020-07-28,3.03,3.12,3.03,3.09,1931405
2020-07-29,3.1,3.118,2.92,3.07,1933904
2020-07-30,3.05,3.068,2.82,2.95,6003816
2020-07-31,2.9,3.014,2.81,2.84,3624695
2020-08-03,2.868,2.886,2.74,2.82,3246193
2020-08-04,2.858,2.95,2.85,2.89,2117620
2020-08-05,2.928,2.97,2.926,2.942,1931234
2020-08-06,2.966,2.966,2.882,2.93,1954472
2020-08-07,2.946,2.946,2.83,2.91,1267659
2020-08-10,2.92,2.946,2.86,2.91,721190
2020-08-11,2.932,3.078,2.93,3.066,2011973
2020-08-12,3.076,3.14,3.022,3.062,1503380
2020-08-13,3.07,3.12,3.05,3.086,863253
2020-08-14,3.052,3.056,2.98,3.03,1016604
2020-08-17,3.034,3.07,3.006,3.03,663324
2020-08-18,3.034,3.068,3,3.01,1468392
2020-08-19,3,3.02,2.98,3.006,655738
2020-08-20,3,3,2.922,2.956,758908
2020-08-21,2.962,2.99,2.9,2.92,926521
2020-08-24,2.96,2.97,2.92,2.97,596441
2020-08-25,2.99,3.02,2.968,3.002,1095808
2020-08-26,2.994,3.01,2.94,2.982,553243
2020-08-27,2.97,2.996,2.95,2.97,700604
2020-08-28,2.97,3.056,2.964,3.038,1423231
2020-08-31,3.06,3.06,2.968,3.024,1209788
2020-09-01,3.03,3.03,2.88,2.91,1441118
2020-09-02,2.908,2.97,2.874,2.93,750735
2020-09-03,2.93,2.944,2.86,2.89,1404860
2020-09-04,2.85,2.896,2.83,2.89,717414
2020-09-07,2.89,2.9,2.86,2.896,597992
2020-09-08,2.872,2.934,2.738,2.81,1714956
2020-09-09,2.79,2.948,2.756,2.942,1013357
2020-09-10,2.94,2.992,2.892,2.97,1589444
2020-09-11,2.95,2.958,2.9,2.94,1561863
2020-09-14,2.942,2.97,2.92,2.96,740225
2020-09-15,2.954,3,2.91,3,955614
2020-09-16,3,3,2.902,2.93,515622
2020-09-17,2.9,2.934,2.87,2.93,583030
2020-09-18,2.93,2.93,2.83,2.83,1687245
2020-09-21,2.83,2.84,2.72,2.798,941265
2020-09-22,2.776,2.794,2.718,2.75,1148538
2020-09-23,2.752,2.79,2.66,2.706,1580159
2020-09-24,2.64,2.662,2.588,2.648,1347679
2020-09-25,2.66,2.718,2.644,2.7,1050087
2020-09-28,2.726,2.79,2.704,2.78,746562
2020-09-29,2.8,2.8,2.724,2.754,312046
2020-09-30,2.754,2.766,2.716,2.764,331978
2020-10-01,2.77,2.772,2.696,2.738,556028
2020-10-02,2.716,2.748,2.654,2.694,568966
2020-10-05,2.716,2.79,2.716,2.75,470883
2020-10-06,2.786,2.93,2.764,2.92,1343267
2020-10-07,2.926,2.926,2.83,2.89,670345
2020-10-08,2.9,2.91,2.79,2.792,896449
2020-10-09,2.78,2.818,2.69,2.75,724328
2020-10-12,2.732,2.776,2.686,2.694,884097
2020-10-13,2.69,2.718,2.594,2.6,1080148
2020-10-14,2.6,2.636,2.56,2.584,976444
2020-10-15,2.584,2.59,2.458,2.498,1458472
2020-10-16,2.472,2.532,2.436,2.516,1179270
2020-10-19,2.528,2.574,2.414,2.45,1314962
2020-10-20,2.46,2.506,2.382,2.48,1028922
2020-10-21,2.48,2.51,2.382,2.4,1154457
2020-10-22,2.384,2.414,2.346,2.388,1375405
2020-10-23,2.4,2.45,2.372,2.412,1025125
2020-10-26,2.378,2.44,2.366,2.43,755139
2020-10-27,2.45,2.536,2.412,2.43,1254394
2020-10-28,2.414,2.418,2.186,2.21,3034514
2020-10-29,2.24,2.24,2.08,2.14,2306829
2020-10-30,2.1,2.16,2.09,2.16,1039568
2020-11-02,2.16,2.21,2.12,2.15,1335459
2020-11-03,2.18,2.356,2.17,2.34,1251025
2020-11-04,2.35,2.41,2.25,2.314,1404024
2020-11-05,2.36,2.44,2.35,2.41,1108226
2020-11-06,2.41,2.444,2.322,2.37,892182
2020-11-09,2.4,2.836,2.32,2.8,4235906
2020-11-10,2.82,2.948,2.69,2.94,3514667
2020-11-12,2.902,2.978,2.87,2.88,2028104
2020-11-13,2.868,2.91,2.83,2.838,971717
2020-11-16,2.83,2.978,2.83,2.922,1579822
2020-11-17,2.94,2.96,2.85,2.882,934890
2020-11-18,2.908,2.938,2.88,2.926,544204
2020-11-19,2.918,2.926,2.834,2.85,660511
2020-11-20,2.85,2.894,2.832,2.832,771281
2020-11-23,2.86,2.942,2.86,2.896,1344897
2020-11-24,2.93,2.96,2.86,2.914,1436002
2020-11-25,2.94,2.948,2.864,2.9,2260443
2020-11-26,2.9,2.916,2.85,2.872,755757
2020-11-27,2.872,2.888,2.804,2.84,810771
2020-11-30,2.84,2.84,2.728,2.798,1715557
2020-12-01,2.78,2.83,2.768,2.772,847483
2020-12-02,2.774,2.816,2.73,2.814,559400
2020-12-03,2.82,2.896,2.78,2.89,917125
2020-12-04,2.9,3.092,2.9,3.092,2855316
2020-12-07,3.1,3.142,3.042,3.14,2243789
2020-12-08,3.13,3.14,3.062,3.12,1353988
2020-12-09,3.15,3.39,3.14,3.378,5453752
2020-12-10,3.378,3.38,3.212,3.232,2349145
2020-12-11,3.26,3.324,3.1,3.21,2248290
2020-12-14,3.24,3.24,3.12,3.162,1059717
2020-12-15,3.15,3.18,3.08,3.16,1374190
2020-12-16,3.16,3.28,3.16,3.268,2071906
2020-12-17,3.3,3.3,3.15,3.178,1555336
2020-12-18,3.15,3.25,3.122,3.218,2723207
2020-12-21,3.15,3.18,3.002,3.15,2484767
2020-12-22,3.15,3.212,3.066,3.12,1757560
2020-12-23,3.15,3.176,3.11,3.17,799364
2020-12-28,3.18,3.338,3.164,3.338,2410311
2020-12-29,3.34,3.44,3.324,3.414,2419617
2020-12-30,3.412,3.412,3.25,3.27,1423662
2021-01-04,3.27,3.468,3.236,3.46,2697879
2021-01-05,3.46,3.51,3.35,3.398,2163862
2021-01-07,3.438,3.6,3.438,3.58,2609980
2021-01-08,3.638,3.978,3.62,3.9,4155167
2021-01-11,3.9,4.234,3.87,4.048,4356520
2021-01-12,4.04,4.184,3.784,3.89,3327091
2021-01-13,3.99,3.99,3.75,3.89,1876961
2021-01-14,3.878,4.062,3.832,4.05,2037360
2021-01-15,4.002,4.14,3.912,3.94,4666099
2021-01-18,3.92,4.09,3.84,4.06,3981814
2021-01-19,4.08,4.272,4.08,4.246,6604207
2021-01-20,4.24,4.24,4.08,4.19,2581218
2021-01-21,4.174,4.222,3.908,3.94,3318829
2021-01-22,3.908,3.998,3.9,3.96,920482
2021-01-25,3.966,3.998,3.83,3.906,1820158
2021-01-26,3.848,3.922,3.752,3.874,2300312
2021-01-27,3.874,3.878,3.62,3.626,2219876
2021-01-28,3.6,3.81,3.472,3.806,2491023
2021-01-29,3.8,3.938,3.734,3.92,3581242
2021-02-01,3.934,3.98,3.9,3.936,2083204
2021-02-02,3.93,3.95,3.734,3.86,2547572
2021-02-03,3.878,3.938,3.85,3.864,2826726
2021-02-04,3.88,3.88,3.802,3.838,1492562
2021-02-05,3.88,3.932,3.78,3.858,1296310
2021-02-08,3.87,3.884,3.81,3.83,701864
2021-02-09,3.82,3.864,3.754,3.83,683168
2021-02-10,3.83,3.85,3.772,3.82,1261044
2021-02-11,3.8,3.85,3.752,3.802,1553550
2021-02-12,3.798,3.818,3.716,3.73,740102
2021-02-15,3.736,3.93,3.736,3.904,1532874
2021-02-16,3.912,4.466,3.912,4.422,8996674
2021-02-17,4.398,4.554,4.234,4.48,11611719
2021-02-18,4.422,4.524,4.36,4.462,4566865
2021-02-19,4.452,4.452,4.33,4.34,2683197
2021-02-22,4.34,4.34,4.202,4.28,1064107
2021-02-23,4.244,4.276,4.04,4.084,2119505
2021-02-24,4.13,4.172,4.046,4.09,1723520
2021-02-25,4.166,4.266,4.146,4.216,1782851
2021-02-26,4.16,4.214,4.06,4.128,1853291
2021-03-01,4.19,4.248,4.12,4.2,2443919
2021-03-02,4.22,4.296,4.13,4.15,1608543
2021-03-03,4.184,4.242,4.112,4.15,1624479
2021-03-04,4.15,4.2,4.026,4.106,1534302
2021-03-05,4.08,4.12,4.03,4.048,1649729
2021-03-08,4.05,4.16,4.05,4.118,1783024
2021-03-09,4.072,4.188,4.07,4.12,2511784
2021-03-10,4.146,4.18,4.09,4.12,1532430
2021-03-11,4.112,4.16,3.962,4,1587340
2021-03-12,3.998,4.024,3.94,4.02,1255478
2021-03-15,4,4.028,3.942,3.956,1617799
2021-03-16,3.95,3.97,3.85,3.882,1184188
2021-03-17,3.85,3.864,3.654,3.69,2851071
2021-03-18,3.69,3.83,3.688,3.79,1320484
2021-03-19,3.758,3.794,3.7,3.76,1287312
2021-03-22,3.766,3.85,3.726,3.806,624445
2021-03-23,3.816,4.02,3.726,3.992,1540736
2021-03-24,3.97,3.97,3.76,3.77,1419081
2021-03-25,3.8,3.8,3.632,3.71,2539584
2021-03-26,3.722,3.84,3.702,3.84,1476029
2021-03-29,3.83,3.908,3.802,3.884,692873
2021-03-30,3.898,3.946,3.808,3.888,558387
2021-03-31,3.842,3.87,3.76,3.784,708634
2021-04-01,3.78,3.846,3.7,3.8,817860
2021-04-06,3.75,4.018,3.73,3.97,1522045
2021-04-07,3.96,3.96,3.87,3.91,482251
2021-04-08,3.9,3.94,3.85,3.916,429427
2021-04-09,3.922,4.058,3.88,3.9,1852140
2021-04-12,3.904,3.976,3.88,3.936,668923
2021-04-13,3.94,3.996,3.88,3.9,696432
2021-04-14,3.93,3.97,3.85,3.918,1183128
2021-04-15,3.862,3.886,3.76,3.8,1287297
2021-04-16,3.8,3.83,3.73,3.8,1713640
2021-04-19,3.79,3.888,3.79,3.846,2151684
2021-04-20,3.818,3.858,3.768,3.81,695482
2021-04-21,3.81,3.81,3.712,3.748,1028069
2021-04-22,3.714,3.81,3.714,3.762,593641
2021-04-23,3.76,3.802,3.732,3.772,360112
2021-04-26,3.77,3.848,3.748,3.83,767501
2021-04-27,3.83,3.894,3.808,3.868,1074731
2021-04-28,3.86,4.026,3.86,3.98,1573325
2021-04-29,3.98,4.198,3.808,4.142,5799243
2021-04-30,4.148,4.15,4.126,4.14,1693913
2021-05-04,4.14,4.14,4.02,4.02,1395741
2021-05-05,4.046,4.136,4.02,4.044,1698336
2021-05-06,4.07,4.14,4.064,4.064,1415919
2021-05-07,4.07,4.3,4.07,4.252,2874552
2021-05-10,4.252,4.59,4.252,4.5,4496490
2021-05-11,4.496,4.498,4.33,4.44,2114734
2021-05-12,4.48,4.758,4.448,4.69,3358508
2021-05-13,4.676,4.676,4.42,4.46,1966021
2021-05-14,4.52,4.588,4.46,4.5,2162023
2021-05-17,4.638,4.64,4.454,4.5,890208
2021-05-18,4.52,4.6,4.52,4.56,867953
2021-05-19,4.54,4.55,4.388,4.4,1766740
2021-05-20,4.4,4.588,4.354,4.588,1169652
2021-05-21,4.62,4.774,4.59,4.666,1512296
2021-05-24,4.68,4.698,4.52,4.608,1350921
2021-05-25,4.604,4.66,4.562,4.62,1250791
2021-05-26,4.62,4.67,4.58,4.634,2007735
2021-05-27,4.68,4.92,4.64,4.9,2242172
2021-05-28,4.88,5.13,4.88,5.04,1817709
2021-05-31,5.09,5.09,4.902,4.99,1151125
2021-06-01,4.94,5.125,4.94,5.05,938978
2021-06-02,5.1,5.2,5.005,5.06,1083262
2021-06-04,5.06,5.17,5.04,5.15,342320
2021-06-07,5.15,5.19,5.02,5.03,848558
2021-06-08,5,5.045,4.83,4.872,1670795
2021-06-09,4.9,5.095,4.9,5.02,948418
2021-06-10,5.05,5.05,4.942,4.956,707395
2021-06-11,4.956,5.015,4.836,4.856,1190175
2021-06-14,4.852,5.1,4.85,5.05,915824
2021-06-15,5.1,5.1,4.904,4.948,759492
2021-06-16,4.98,4.98,4.756,4.8,1629405
2021-06-17,4.804,4.868,4.72,4.75,761974
2021-06-18,4.794,4.894,4.75,4.85,2592698
2021-06-21,4.85,4.98,4.75,4.97,575569
2021-06-22,4.95,5.035,4.95,5.02,1007917
2021-06-23,5,5.09,4.982,5.055,612280
2021-06-24,5.085,5.29,5.05,5.21,1695931
2021-06-25,5.25,5.35,5.1,5.11,680429
2021-06-28,5.14,5.2,5.085,5.175,659062
2021-06-29,5.145,5.15,4.974,4.98,1789668
2021-06-30,4.98,5.01,4.52,4.66,3333733
2021-07-01,4.672,4.77,4.608,4.742,4224336
2021-07-02,4.77,4.832,4.72,4.794,1171896
2021-07-05,4.788,4.814,4.622,4.78,641145
2021-07-06,4.75,4.812,4.65,4.666,762659
2021-07-07,4.65,4.802,4.65,4.756,708311
2021-07-08,4.676,4.744,4.64,4.712,1044128
2021-07-09,4.748,4.772,4.696,4.772,494509
2021-07-12,4.75,4.754,4.55,4.594,1322170
2021-07-13,4.628,4.7,4.522,4.546,809159
2021-07-14,4.57,4.738,4.57,4.64,812122
2021-07-15,4.642,4.67,4.568,4.578,696866
2021-07-16,4.568,4.626,4.528,4.542,380876
2021-07-19,4.568,4.568,4.292,4.32,937014
2021-07-20,4.32,4.41,4.204,4.284,1881098
2021-07-21,4.28,4.678,4.24,4.65,3020535
2021-07-22,4.65,4.73,4.6,4.64,912134
2021-07-23,4.602,4.7,4.59,4.68,473564
2021-07-26,4.76,4.794,4.66,4.75,838818
2021-07-27,4.75,4.836,4.628,4.714,3046498
2021-07-28,4.714,4.81,4.714,4.804,592105
2021-07-29,4.804,4.868,4.77,4.808,1574717
2021-07-30,4.74,4.934,4.74,4.93,2199724
2021-08-02,4.932,5.07,4.93,5.02,2063004
2021-08-03,5.05,5.19,5.02,5.1,1802123
2021-08-04,5.095,5.175,5.01,5.05,876274
2021-08-05,5,5.07,4.92,5.07,979726
2021-08-06,5.09,5.21,5.05,5.205,2269070
2021-08-09,5.22,5.275,5.145,5.145,869373
2021-08-10,5.17,5.35,5.1,5.32,2427751
2021-08-11,5.305,5.6,5.305,5.5,2345461
2021-08-12,5.505,5.565,5.47,5.54,1223867
2021-08-13,5.535,5.77,5.505,5.75,1736167
2021-08-16,5.75,5.91,5.685,5.835,1465225
2021-08-17,5.82,5.875,5.605,5.8,4032389
2021-08-18,5.8,5.83,5.725,5.83,1702117
2021-08-19,5.745,5.75,5.535,5.66,723617
2021-08-20,5.6,5.7,5.6,5.645,474770
2021-08-23,5.645,5.87,5.645,5.825,701903
2021-08-24,5.875,5.92,5.83,5.9,517889
2021-08-25,5.9,6.12,5.835,6.12,1282684
2021-08-26,6.12,6.455,6.12,6.4,2577347
2021-08-27,6.355,6.64,6.3,6.545,1106876
2021-08-30,6.54,6.63,6.24,6.395,1525696
2021-08-31,6.41,6.725,6.34,6.6,1574649
2021-09-01,6.7,6.755,6.5,6.585,823015
2021-09-02,6.6,6.895,6.53,6.85,1424514
2021-09-03,6.865,6.89,6.64,6.725,1168730
2021-09-06,6.765,6.84,6.675,6.72,743234
2021-09-07,6.745,6.84,6.66,6.76,839035
2021-09-08,6.79,6.8,6.58,6.615,973620
2021-09-09,6.59,6.815,6.325,6.785,1628916
2021-09-10,6.8,6.8,6.6,6.63,1119488
2021-09-13,6.605,6.695,6.6,6.67,551241
2021-09-14,6.605,6.8,6.605,6.74,1552294
2021-09-15,6.705,6.705,6.6,6.7,656268
2021-09-16,6.695,6.75,6.55,6.56,283735
2021-09-17,6.515,6.85,6.5,6.58,1884421
2021-09-20,6.6,6.6,6,6.15,1341166
2021-09-21,6.115,6.47,6.115,6.335,744411
2021-09-22,6.5,6.62,6.365,6.62,778840
2021-09-23,6.65,6.77,6.605,6.615,699769
2021-09-24,6.68,6.73,6.55,6.7,518095
2021-09-27,6.675,6.77,6.485,6.75,652668
2021-09-28,6.73,6.765,6.525,6.6,512430
2021-09-29,6.55,6.835,6.55,6.83,850125
2021-09-30,6.805,6.935,6.7,6.74,531620
2021-10-01,6.775,7.195,6.66,7.17,1385125
2021-10-04,7.18,7.65,7.15,7.385,1978070
2021-10-05,7.38,7.59,7.355,7.53,1859498
2021-10-06,7.53,8.06,7.53,8.05,3369776
2021-10-07,8,8.075,7.735,8.025,1016453
2021-10-08,7.805,8.1,7.755,7.95,1489131
2021-10-11,7.95,8.045,7.85,7.86,604381
2021-10-12,7.835,8.16,7.765,8.11,1208566
2021-10-13,8.1,8.28,8,8.1,854735
2021-10-14,8.05,8.355,8.05,8.295,1047018
2021-10-15,8.29,8.38,8.165,8.3,615749
2021-10-18,8.22,8.58,8.22,8.555,922579
2021-10-19,8.56,8.69,8.4,8.5,1329029
2021-10-20,8.505,8.7,8.5,8.545,970373
2021-10-21,8.58,8.78,8.365,8.365,1225337
2021-10-22,8.435,8.73,8.385,8.685,597129
2021-10-25,8.6,8.75,8.51,8.54,467599
2021-10-26,8.42,8.93,8.29,8.82,1239669
2021-10-27,8.865,9.015,8.625,8.645,1214986
2021-10-28,8.635,8.74,8.435,8.66,572407
2021-10-29,8.66,9.28,8.605,9.15,1588078
2021-11-02,9.2,9.69,9.2,9.445,2599700
2021-11-03,9.47,9.7,8.73,8.735,2494614
2021-11-04,8.895,9.305,8.895,9.15,1468412
2021-11-05,9.2,9.41,9.11,9.29,805803
2021-11-08,9.39,9.39,9,9,489471
2021-11-09,9,9.08,8.735,8.8,654709
2021-11-10,8.8,8.9,8.33,8.495,1481001
2021-11-12,8.49,8.76,8.06,8.635,2262170
2021-11-15,8.595,8.765,8.36,8.405,971303
2021-11-16,8.41,8.545,8.345,8.39,835423
2021-11-17,8.38,8.38,7.9,8.1,841356
2021-11-18,8.09,8.145,7.71,7.925,2127687
2021-11-19,7.9,8.08,7.53,7.795,1147329
2021-11-22,7.8,7.995,7.555,7.99,518885
2021-11-23,7.98,8.065,7.66,8,804205
2021-11-24,8.1,8.15,8.01,8.06,383575
2021-11-25,7.9,8.04,7.59,7.915,479953
2021-11-26,7.6,7.795,7.415,7.65,1414904
2021-11-29,7.63,7.95,7.2,7.95,1253446
2021-11-30,7.86,8.38,7.775,8.215,1047575
2021-12-01,8.32,8.59,8.045,8.29,1009660
2021-12-02,8.27,8.91,8.21,8.755,1696057
2021-12-03,8.75,8.83,8.335,8.5,1554169
2021-12-06,8.52,8.68,8.45,8.68,591757
2021-12-07,8.675,8.675,8.36,8.435,2093994
2021-12-08,8.43,8.56,8.355,8.4,901239
2021-12-09,8.305,8.395,7.93,8.04,1764987
2021-12-10,8,8.1,7.88,8.03,653675
2021-12-13,8,8.22,8,8.125,1165415
2021-12-14,8.04,8.11,7.865,7.97,763144
2021-12-15,7.93,7.93,7.465,7.585,1851191
2021-12-16,7.635,7.96,7.635,7.9,1004665
2021-12-17,7.88,7.905,7.4,7.56,2967822
2021-12-20,7.495,7.62,7.31,7.59,637244
2021-12-21,7.605,7.77,7.605,7.695,860203
2021-12-22,7.79,7.79,7.65,7.785,318256
2021-12-23,7.785,7.96,7.725,7.88,1077065
2021-12-27,7.88,7.995,7.82,7.99,676076
2021-12-28,7.99,8.41,7.97,8.27,824903
2021-12-29,8.185,8.54,8.17,8.225,781354
2021-12-30,8.3,8.375,8.065,8.195,429133
2022-01-03,8.215,8.69,8.215,8.57,923047
2022-01-04,8.62,8.73,8.515,8.565,812621
2022-01-05,8.63,8.63,8.47,8.55,282460
2022-01-07,8.535,8.76,8.505,8.665,692071
2022-01-10,8.665,8.9,8.635,8.82,1066844
2022-01-11,8.9,8.9,8.46,8.55,1364713
2022-01-12,8.555,9.055,8.555,9.03,2078443
2022-01-13,9.08,9.12,8.87,9,1639360
2022-01-14,9,9.1,8.885,9.08,1704697
2022-01-17,9.07,9.1,8.89,9.05,712847
2022-01-18,8.88,9.055,8.82,8.985,1275717
2022-01-19,8.9,9.04,8.755,8.78,1303052
2022-01-20,8.805,9,8.72,8.985,755416
2022-01-21,8.825,8.845,8.28,8.38,2530671
2022-01-24,8.38,8.64,7.69,7.81,1808522
2022-01-25,7.915,8.075,7.77,7.98,1239916
2022-01-26,7.96,8.38,7.96,8.3,264947
2022-01-27,8.28,8.565,8.105,8.5,418613
2022-01-28,8.585,8.585,8.11,8.25,727937
2022-01-31,8.505,8.505,8.03,8.22,859339
2022-02-01,8.3,8.75,8.3,8.6,1623750
2022-02-02,8.6,8.79,8.56,8.665,438337
2022-02-03,8.745,8.93,8.62,8.825,720557
2022-02-04,8.82,8.96,8.52,8.82,1953429
2022-02-07,8.8,9.045,8.73,9,2076853
2022-02-08,8.935,9.41,8.93,9.3,2815995
2022-02-09,9.29,9.415,9.12,9.305,2539984
2022-02-10,9.22,9.35,8.89,8.89,631739
2022-02-11,8.775,8.94,8.56,8.84,1030472
2022-02-14,8.42,8.855,8.4,8.55,1700125
2022-02-15,8.51,9.095,8.51,9,1172377
2022-02-16,9,9.16,8.845,8.88,468005
2022-02-17,8.855,8.88,8.52,8.54,639689
2022-02-18,8.6,8.745,8.48,8.53,558782
2022-02-21,8.53,8.705,8.06,8.325,934821
2022-02-22,8.05,8.695,7.83,8.625,1407700
2022-02-23,8.875,8.875,8.165,8.185,1332047
2022-02-24,7.51,7.53,6.51,6.59,4023795
2022-02-25,7.005,7.5,6.9,7.33,2454490
2022-02-28,7.145,7.38,6.905,7.005,2774586
2022-03-01,7.07,7.325,6.37,6.485,2076236
2022-03-02,6.565,6.585,6.1,6.15,3086998
2022-03-03,6.26,6.35,6.01,6.13,3029535
2022-03-04,6.03,6.04,5.43,5.5,3129957
2022-03-07,5.25,5.575,5,5.22,3984752
2022-03-08,5.2,5.91,5.12,5.605,2492074
2022-03-09,5.8,6.35,5.7,6.33,3403476
2022-03-10,6.59,6.59,6.03,6.09,2538979
2022-03-11,6.16,6.35,6.03,6.06,2553406
2022-03-14,6.1,6.15,5.83,5.965,3018255
2022-03-15,6.04,6.17,5.85,6.115,1130307
2022-03-16,6.21,6.475,6.21,6.36,2656001
2022-03-17,6.455,6.73,6.4,6.56,4073656
2022-03-18,6.7,6.7,6.22,6.3,3553736
2022-03-21,6.27,6.46,6.12,6.16,2074859
2022-03-22,6.2,6.425,6.11,6.425,1962440
2022-03-23,6.4,6.53,6.16,6.25,1214303
2022-03-24,6.3,6.31,6.12,6.175,1053620
2022-03-25,6.2,6.26,6.05,6.24,1475894
2022-03-28,6.25,6.35,6.16,6.16,1118558
2022-03-29,6.25,6.79,6.135,6.64,3949601
2022-03-30,6.55,6.745,6.485,6.74,1453309
2022-03-31,6.74,6.85,6.625,6.625,1524159
2022-04-01,6.685,6.845,6.64,6.8,907555
2022-04-04,6.89,6.95,6.795,6.855,1285501
2022-04-05,6.815,6.96,6.58,6.62,1199324
2022-04-06,6.7,6.755,6.345,6.43,2334320
2022-04-07,6.445,6.66,6.445,6.6,758207
2022-04-08,6.62,6.65,6.31,6.33,929467
2022-04-11,6.3,6.43,6.195,6.33,1138927
2022-04-12,6.33,6.415,6.21,6.295,1124431
2022-04-13,6.295,6.385,6.215,6.24,531124
2022-04-14,6.2,6.28,6.165,6.165,460289
2022-04-19,6.17,6.235,6.06,6.21,608819
2022-04-20,6.15,6.315,6.15,6.2,1301848
2022-04-21,6.19,6.345,6.15,6.15,956517
2022-04-22,6.14,6.2,6.07,6.09,1459840
2022-04-25,6.075,6.075,5.545,5.57,3084109
2022-04-26,5.65,5.785,5.28,5.35,1634645
2022-04-27,5.3,5.3,4.92,5.02,1699629
2022-04-28,5.1,5.33,5.085,5.255,1195459
2022-04-29,5.31,5.485,5.03,5.035,2976068
2022-05-02,5.08,5.085,4.9,5.01,695075
2022-05-04,5.03,5.05,4.86,4.99,1177052
2022-05-05,5.1,5.15,4.704,4.8,3477435
2022-05-06,4.68,4.692,4.504,4.608,3499393
2022-05-09,4.57,4.66,4.462,4.508,1103804
2022-05-10,4.56,4.714,4.428,4.6,1707815
2022-05-11,4.67,4.67,4.45,4.5,1201883
2022-05-12,4.45,4.484,4.302,4.38,2641011
2022-05-13,4.49,4.608,4.45,4.51,2054765
2022-05-16,4.58,4.84,4.52,4.728,1723906
2022-05-17,4.8,4.844,4.68,4.688,2817144
2022-05-18,4.74,5,4.736,4.762,2866272
2022-05-19,4.65,4.79,4.53,4.53,1954921
2022-05-20,4.646,4.69,4.494,4.496,1656147
2022-05-23,4.6,4.7,4.582,4.68,1008405
2022-05-24,4.65,4.688,4.53,4.55,1510371
2022-05-25,4.6,4.63,4.5,4.62,1150247
2022-05-26,4.62,4.772,4.592,4.77,1041696
2022-05-27,4.78,4.78,4.604,4.744,1107595
2022-05-30,4.8,4.926,4.76,4.92,625398
2022-05-31,4.94,4.94,4.794,4.898,457852
2022-06-01,4.9,4.95,4.768,4.832,772300
2022-06-02,4.89,4.89,4.76,4.77,641425
2022-06-03,4.812,4.812,4.614,4.614,1150619
2022-06-06,4.61,4.83,4.61,4.796,572189
2022-06-07,4.75,4.76,4.66,4.76,444850
2022-06-08,4.77,4.77,4.522,4.62,674840
2022-06-09,4.58,4.628,4.418,4.486,1133617
2022-06-10,4.47,4.47,4.252,4.3,1256723
2022-06-13,4.25,4.25,4,4.046,2022128
2022-06-14,4.1,4.18,3.98,4.012,1187542
2022-06-15,4.06,4.072,3.966,4.072,1145723
2022-06-17,3.998,4.21,3.962,4.068,2096594
2022-06-20,4.2,4.2,4.092,4.16,498664
2022-06-21,4.2,4.246,4.104,4.15,482819
2022-06-22,4.09,4.16,4.006,4.12,1199486
2022-06-23,4.14,4.144,3.96,4,741350
2022-06-24,4.054,4.13,3.966,4.062,1384234
2022-06-27,4.1,4.138,4.002,4.066,495897
2022-06-28,4.07,4.13,4.022,4.05,950289
2022-06-29,4,4.028,3.934,4.01,1682503
2022-06-30,4.01,4.01,3.832,3.886,1767770
2022-07-01,3.85,4.036,3.842,3.864,642123
2022-07-04,3.866,3.912,3.638,3.716,2190619
2022-07-05,3.722,3.8,3.51,3.658,1419715
2022-07-06,3.68,3.76,3.572,3.718,1665442
2022-07-07,3.74,3.952,3.74,3.9,1464084
2022-07-08,3.946,3.976,3.82,3.92,1430115
2022-07-11,3.8,3.9,3.72,3.88,681291
2022-07-12,3.82,3.844,3.6,3.634,1835654
2022-07-13,3.66,3.7,3.52,3.526,1688933
2022-07-14,3.528,3.586,3.36,3.412,2292670
2022-07-15,3.436,3.484,3.232,3.25,2064189
2022-07-18,3.3,3.53,3.294,3.472,1561442
2022-07-19,3.5,3.524,3.412,3.524,1082583
2022-07-20,3.582,3.7,3.49,3.606,1918592
2022-07-21,3.6,3.628,3.512,3.59,774576
2022-07-22,3.586,3.66,3.534,3.606,710597
2022-07-25,3.61,3.7,3.6,3.63,1087262
2022-07-26,3.68,3.682,3.348,3.4,1323394
2022-07-27,3.45,3.45,3.37,3.43,1453072
2022-07-28,3.45,3.57,3.444,3.52,795117
2022-07-29,3.574,3.696,3.55,3.69,1131286
2022-08-01,3.72,3.874,3.682,3.69,800739
2022-08-02,3.678,3.692,3.49,3.622,972663
2022-08-03,3.634,3.716,3.568,3.716,940575
2022-08-04,3.716,3.78,3.65,3.726,672397
2022-08-05,3.74,3.77,3.654,3.7,1265199
2022-08-08,3.696,3.914,3.68,3.89,1015469
2022-08-09,3.892,4.05,3.854,3.952,1182707
2022-08-10,3.998,3.998,3.81,3.886,1087529
2022-08-11,3.94,4.038,3.9,3.95,959169
2022-08-12,3.998,4.16,3.95,4.05,655213
2022-08-16,4.1,4.244,4.078,4.2,1059081
2022-08-17,4.2,4.2,3.896,3.946,1914070
2022-08-18,3.912,4.088,3.91,4.032,641763
2022-08-19,4.03,4.03,3.906,3.924,760702
2022-08-22,3.904,3.92,3.712,3.77,1899095
2022-08-23,3.74,3.86,3.71,3.81,923018
2022-08-24,3.85,3.85,3.7,3.734,589811
2022-08-25,3.77,3.878,3.77,3.846,456477
2022-08-26,3.846,3.852,3.68,3.718,961702
2022-08-29,3.65,3.704,3.566,3.6,956114
2022-08-30,3.61,3.714,3.592,3.602,1483267
2022-08-31,3.582,3.818,3.582,3.784,942460
2022-09-01,3.724,3.758,3.604,3.626,720138
2022-09-02,3.642,3.794,3.642,3.794,2064275
2022-09-05,3.68,3.874,3.602,3.82,848033
2022-09-06,3.79,3.848,3.61,3.69,2226075
2022-09-07,3.65,3.764,3.594,3.75,1181282
2022-09-08,3.79,3.886,3.768,3.82,1976657
2022-09-09,3.9,4.04,3.88,4.02,2355859
2022-09-12,4.05,4.17,4,4.1,1693124
2022-09-13,4.16,4.232,4.03,4.08,1430894
2022-09-14,4.1,4.132,4.05,4.114,1167278
2022-09-15,4.164,4.24,4.054,4.08,1100642
2022-09-16,4.07,4.07,3.852,3.864,1748375
2022-09-19,3.95,4.002,3.856,3.92,395888
2022-09-20,3.96,3.99,3.802,3.85,587283
2022-09-21,3.8,3.844,3.65,3.812,1141419
2022-09-22,3.72,3.97,3.72,3.97,1134577
2022-09-23,3.96,3.966,3.728,3.788,1291946
2022-09-26,3.76,3.762,3.47,3.52,1353883
2022-09-27,3.6,3.7,3.444,3.488,1633832
2022-09-28,3.47,3.47,3.3,3.394,1766786
2022-09-29,3.444,3.464,3.3,3.3,1844704
2022-09-30,3.31,3.4,3.284,3.332,1251075
2022-10-03,3.34,3.362,3.18,3.28,929936
2022-10-04,3.368,3.478,3.324,3.478,1107688
2022-10-05,3.52,3.52,3.32,3.34,867066
2022-10-06,3.37,3.42,3.32,3.328,519761
2022-10-07,3.31,3.4,3.296,3.35,641890
2022-10-10,3.3,3.32,3.22,3.314,823358
2022-10-11,3.296,3.328,3.162,3.306,1724161
2022-10-12,3.32,3.32,3.206,3.25,901125
2022-10-13,3.2,3.326,3.152,3.326,1492830
2022-10-14,3.422,3.486,3.396,3.408,791821
2022-10-17,3.4,3.48,3.37,3.48,326152
2022-10-18,3.52,3.644,3.512,3.598,677742
2022-10-19,3.58,3.58,3.418,3.446,529079
2022-10-20,3.406,3.578,3.37,3.574,929835
2022-10-21,3.54,3.68,3.464,3.546,1450064
2022-10-24,3.64,3.77,3.48,3.754,1485802
2022-10-25,3.758,3.978,3.712,3.95,1664235
2022-10-26,3.98,4.126,3.95,4.08,1481615
2022-10-27,4.09,4.224,3.976,4.2,1383220
2022-10-28,4.192,4.356,4.054,4.3,1103715
2022-10-31,4.3,4.436,4.25,4.36,683255
2022-11-02,4.37,4.43,4.262,4.322,1283136
2022-11-03,4.28,4.28,4.11,4.236,1936455
2022-11-04,4.202,4.45,4.202,4.432,1793354
2022-11-07,4.48,4.64,4.426,4.53,983706
2022-11-08,4.59,4.678,4.51,4.66,724175
2022-11-09,4.68,4.95,4.622,4.918,1131265
2022-11-10,4.9,5.09,4.76,5.03,2147671
2022-11-14,5.055,5.235,5.025,5.105,1675590
2022-11-15,5.15,5.16,4.868,4.95,1959657
2022-11-16,4.85,4.968,4.722,4.9,1896843
2022-11-17,4.88,4.928,4.7,4.82,1042640
2022-11-18,4.8,4.916,4.732,4.862,664222
2022-11-21,4.8,4.858,4.564,4.624,1559899
2022-11-22,4.59,4.68,4.58,4.628,584335
2022-11-23,4.678,4.736,4.6,4.668,817227
2022-11-24,4.676,4.758,4.63,4.7,369859
2022-11-25,4.76,4.778,4.672,4.75,540059
2022-11-28,4.73,4.74,4.64,4.712,659418
2022-11-29,4.69,4.714,4.6,4.644,537273
2022-11-30,4.65,4.76,4.59,4.64,1698079
2022-12-01,4.75,4.758,4.652,4.7,746004
2022-12-02,4.7,4.7,4.552,4.574,1020455
2022-12-05,4.584,4.768,4.584,4.71,565299
2022-12-06,4.652,4.652,4.54,4.58,1011377
2022-12-07,4.57,4.638,4.53,4.586,384455
2022-12-08,4.56,4.56,4.42,4.486,595438
2022-12-09,4.48,4.508,4.35,4.44,530475
2022-12-12,4.4,4.454,4.34,4.44,389729
2022-12-13,4.47,4.616,4.452,4.546,605203
2022-12-14,4.62,4.708,4.574,4.636,747784
2022-12-15,4.6,4.638,4.522,4.56,1834561
2022-12-16,4.55,4.666,4.52,4.662,1514576
2022-12-19,4.688,4.72,4.508,4.552,613678
2022-12-20,4.548,4.594,4.504,4.57,1011784
2022-12-21,4.57,4.698,4.564,4.698,463428
2022-12-22,4.692,4.76,4.644,4.696,420953
2022-12-23,4.75,4.75,4.614,4.642,221601
2022-12-27,4.694,4.7,4.49,4.52,467957
2022-12-28,4.518,4.588,4.476,4.56,426680
2022-12-29,4.52,4.67,4.51,4.622,274998
2022-12-30,4.62,4.642,4.566,4.58,203736
2023-01-02,4.67,4.73,4.6,4.73,289248
2023-01-03,4.764,5.15,4.75,5.07,1863868
2023-01-04,5.1,5.6,5,5.595,3301336
2023-01-05,5.595,5.84,5.41,5.64,2387271
2023-01-09,5.66,5.77,5.525,5.585,1584886
2023-01-10,5.59,5.7,5.515,5.67,918136
2023-01-11,5.72,5.77,5.305,5.31,2019528
2023-01-12,5.31,5.59,5.28,5.52,1493303
2023-01-13,5.58,5.58,5.41,5.5,494481
2023-01-16,5.485,5.545,5.385,5.45,280831
2023-01-17,5.485,5.49,5.22,5.23,1288481
2023-01-18,5.23,5.31,5.13,5.155,1324751
2023-01-19,5.14,5.26,5.105,5.23,1039299
2023-01-20,5.25,5.37,5.195,5.265,665540
2023-01-23,5.27,5.3,5.14,5.14,1224771
2023-01-24,5.16,5.22,5.06,5.095,949688
2023-01-25,5.03,5.03,4.66,4.752,4642639
2023-01-26,4.8,4.858,4.712,4.82,1264214
2023-01-27,4.82,4.86,4.762,4.786,668765
2023-01-30,4.758,4.758,4.592,4.594,1431127
2023-01-31,4.7,5.15,4.67,5.14,3987868
2023-02-01,5.15,5.215,5,5.05,1362820
2023-02-02,5.17,5.175,4.97,5.05,1235636
2023-02-03,5.07,5.12,5,5.08,476781
2023-02-06,5.02,5.055,4.902,4.942,1084361
2023-02-07,4.944,5.045,4.898,4.914,902775
2023-02-08,4.93,5.025,4.93,4.954,403458
2023-02-09,4.98,5.145,4.96,5.005,803435
2023-02-10,4.99,5.035,4.86,4.87,803089
2023-02-13,4.87,4.944,4.79,4.82,801229
2023-02-14,4.932,5.1,4.864,5.05,2177688
2023-02-15,5.035,5.045,4.926,5.015,1124752
2023-02-16,5,5.095,4.576,4.84,8161457
2023-02-17,4.8,4.836,4.702,4.81,1161119
2023-02-20,4.81,4.81,4.7,4.7,698662
2023-02-21,4.68,4.69,4.546,4.546,1067219
2023-02-22,4.548,4.6,4.34,4.376,1639600
2023-02-23,4.376,4.488,4.376,4.48,1746068
2023-02-24,4.49,4.538,4.422,4.462,694888
2023-02-27,4.462,4.508,4.408,4.43,436131
2023-02-28,4.478,4.598,4.43,4.53,1661310
2023-03-01,4.55,4.62,4.52,4.564,1037048
2023-03-02,4.564,4.586,4.414,4.42,966063
2023-03-03,4.48,4.518,4.43,4.454,575428
2023-03-06,4.52,4.73,4.514,4.702,1360412
2023-03-07,4.7,4.706,4.58,4.6,1092519
2023-03-08,4.56,4.65,4.56,4.61,914353
2023-03-09,4.66,4.66,4.508,4.538,724578
2023-03-10,4.43,4.484,4.326,4.368,1319404
2023-03-13,4.36,4.418,4.084,4.182,2558839
2023-03-14,4.16,4.3,4.142,4.276,856227
2023-03-15,4.334,4.34,4.008,4.068,1803190
2023-03-16,4.1,4.188,3.964,4.044,1272074
2023-03-17,4.13,4.164,3.852,3.878,2164960
2023-03-20,3.838,3.96,3.66,3.932,1797297
2023-03-21,4,4.124,4,4.06,1965587
2023-03-22,4.088,4.116,3.974,3.974,1236332
2023-03-23,3.96,4.008,3.862,3.92,691655
2023-03-24,3.93,3.93,3.724,3.84,1252675
2023-03-27,3.83,3.896,3.74,3.8,968221
2023-03-28,3.828,4.118,3.828,4.09,2276551
2023-03-29,4.18,4.298,4.062,4.256,2068853
2023-03-30,4.28,4.436,4.26,4.424,1227530
2023-03-31,4.45,4.476,4.348,4.452,1297305
2023-04-03,4.45,4.632,4.4,4.588,1498315
2023-04-04,4.59,4.6,4.506,4.542,718048
2023-04-05,4.578,4.6,4.48,4.55,1600186
2023-04-06,4.546,4.68,4.45,4.63,601530
2023-04-11,4.62,4.818,4.6,4.812,1911673
2023-04-12,4.81,5.18,4.752,5.11,3095303
2023-04-13,5.1,5.39,5.07,5.365,3959923
2023-04-14,5.36,5.435,5.165,5.3,2178281
2023-04-17,5.26,5.395,5.26,5.31,792593
2023-04-18,5.35,5.535,5.21,5.415,1146524
2023-04-19,5.4,5.405,5.27,5.37,1124450
2023-04-20,5.305,5.49,5.17,5.195,1107435
2023-04-21,5.18,5.18,4.96,5.03,1447499
2023-04-24,5,5.02,4.934,4.96,1113999
2023-04-25,5.005,5.07,4.92,4.934,610354
2023-04-26,4.91,4.998,4.84,4.902,1240013
2023-04-27,4.9,5.1,4.9,5.05,1082130
2023-04-28,5.15,5.18,4.912,4.93,1525698
2023-05-02,4.96,5.135,4.886,4.896,2498548
2023-05-04,4.9,4.96,4.714,4.72,1939689
2023-05-05,4.72,4.84,4.678,4.83,1618927
2023-05-08,4.84,4.968,4.84,4.898,686940
2023-05-09,4.92,4.92,4.764,4.778,745303
2023-05-10,4.834,4.88,4.762,4.78,758030
2023-05-11,4.82,4.9,4.7,4.732,873355
2023-05-12,4.73,4.846,4.704,4.846,846523
2023-05-15,4.846,4.872,4.686,4.7,703068
2023-05-16,4.744,4.78,4.65,4.68,496910
2023-05-17,4.68,4.74,4.612,4.7,536614
2023-05-18,4.74,4.79,4.654,4.656,767335
2023-05-19,4.66,4.834,4.66,4.824,1084844
2023-05-22,4.84,4.938,4.812,4.888,706438
2023-05-23,4.916,4.948,4.828,4.882,463909
2023-05-24,4.88,4.88,4.65,4.68,1120043
2023-05-25,4.682,4.738,4.64,4.652,754560
2023-05-26,4.64,4.76,4.634,4.748,426510
2023-05-29,4.77,4.794,4.72,4.784,245458
2023-05-30,4.77,4.77,4.628,4.634,415429
2023-05-31,4.632,4.666,4.438,4.454,1636421
2023-06-01,4.502,4.66,4.502,4.65,530998
2023-06-02,4.6,4.844,4.6,4.83,1810342
2023-06-05,4.84,4.87,4.638,4.66,2464222
2023-06-06,4.69,4.77,4.634,4.742,1821438
2023-06-07,4.738,4.798,4.66,4.71,3933478
2023-06-09,4.722,4.756,4.64,4.7,1961404
2023-06-12,4.7,4.7,4.56,4.564,1415360
2023-06-13,4.52,4.596,4.454,4.49,2330966
2023-06-14,4.49,4.738,4.49,4.716,3383598
2023-06-15,4.7,5,4.668,4.91,6596917
2023-06-16,4.91,4.912,4.712,4.752,3916623
2023-06-19,4.714,4.886,4.714,4.76,1681255
2023-06-20,4.76,4.964,4.722,4.89,1212788
2023-06-21,4.928,5.09,4.882,5.05,1190448
2023-06-22,5.05,5.305,4.964,5.265,2105600
2023-06-23,5.25,5.29,5.14,5.215,1286701
2023-06-26,5.23,5.715,5.165,5.68,2735300
2023-06-27,5.7,6.02,5.695,5.88,3524648
2023-06-28,5.88,6,5.785,5.955,2128730
2023-06-29,5.925,5.94,5.74,5.85,1257335
2023-06-30,5.83,5.85,5.635,5.76,1536267
2023-07-03,5.755,5.94,5.755,5.845,1065624
2023-07-04,5.865,5.865,5.62,5.675,744498
2023-07-05,5.67,5.67,5.52,5.56,1417573
2023-07-06,5.51,5.68,5.5,5.62,1576732
2023-07-07,5.62,5.74,5.61,5.66,1050825
2023-07-10,5.655,5.66,5.555,5.6,533026
2023-07-11,5.66,5.84,5.595,5.77,689513
2023-07-12,5.84,6.22,5.825,6.17,2634546
2023-07-13,6.2,6.365,6.135,6.22,1795052
2023-07-14,6.22,6.65,6.19,6.535,2787885
2023-07-17,6.65,6.7,6.4,6.59,2314144
2023-07-18,6.64,6.7,6.58,6.7,1382306
2023-07-19,6.7,6.83,6.64,6.78,922035
2023-07-20,6.785,6.865,6.59,6.62,932677
2023-07-21,6.61,6.67,6.45,6.605,699301
2023-07-24,6.68,6.78,6.595,6.645,1110315
2023-07-25,6.63,6.645,6.44,6.62,1381292
2023-07-26,6.68,6.78,6.51,6.53,697341
2023-07-27,6.53,6.625,6.48,6.55,1040325
2023-07-28,6.51,6.64,6.51,6.6,735013
2023-07-31,6.6,6.635,6.53,6.55,795434
2023-08-01,6.55,6.59,6.32,6.35,959857
2023-08-02,6.32,6.34,6.13,6.315,819640
2023-08-03,6.31,6.31,6.12,6.255,760310
2023-08-04,6.275,6.415,6.2,6.27,801179
2023-08-07,6.25,6.27,6.125,6.17,382421
2023-08-08,6.17,6.175,5.95,6.02,1076578
2023-08-09,6.025,6.24,6.025,6.16,529222
2023-08-10,6.2,6.24,6.12,6.125,589459
2023-08-11,6.24,6.24,5.965,6.125,612958
2023-08-14,6.005,6.15,5.935,6.03,462063
2023-08-16,5.96,5.98,5.45,5.715,2045267
2023-08-17,5.715,5.795,5.595,5.685,822483
2023-08-18,5.7,5.885,5.61,5.86,957819
2023-08-21,5.895,5.99,5.895,5.91,855175
2023-08-22,5.91,5.945,5.825,5.845,398987
2023-08-23,5.825,5.98,5.78,5.945,430618
2023-08-24,5.99,6.095,5.96,5.975,638443
2023-08-25,5.985,5.985,5.785,5.785,422412
2023-08-28,5.83,5.975,5.795,5.95,398453
2023-08-29,6.01,6.27,6.01,6.22,1545964
2023-08-30,6.28,6.335,6.145,6.175,752727
2023-08-31,6.11,6.24,6.01,6.075,1170461
2023-09-01,6.1,6.1,5.965,6.035,489406
2023-09-04,6,6.06,5.82,5.82,612915
2023-09-05,5.81,5.96,5.78,5.82,484708
2023-09-06,5.82,5.87,5.3,5.54,2046078
2023-09-07,5.525,5.62,5.39,5.43,1475589
2023-09-08,5.46,5.59,5.42,5.565,655041
2023-09-11,5.6,5.65,5.43,5.46,876984
2023-09-12,5.465,5.48,5.385,5.445,696515
2023-09-13,5.475,5.56,5.42,5.55,412597
2023-09-14,5.57,5.685,5.5,5.63,651812
2023-09-15,5.66,5.775,5.63,5.71,1692376
2023-09-18,5.74,5.74,5.41,5.445,882591
2023-09-19,5.5,5.565,5.45,5.51,272244
2023-09-20,5.51,5.59,5.445,5.58,944591
2023-09-21,5.57,5.57,5.41,5.45,453225
2023-09-22,5.41,5.5,5.41,5.42,269622
2023-09-25,5.42,5.46,5.31,5.355,314119
2023-09-26,5.35,5.43,5.255,5.39,618410
2023-09-27,5.45,5.5,5.39,5.42,400967
2023-09-28,5.42,5.55,5.34,5.55,598713
2023-09-29,5.54,5.745,5.46,5.7,956659
2023-10-02,5.64,5.735,5.5,5.505,570720
2023-10-03,5.47,5.7,5.44,5.66,997032
2023-10-04,5.54,5.86,5.475,5.845,1393212
2023-10-05,5.88,6.02,5.85,5.995,1497221
2023-10-06,5.99,6.435,5.96,6.325,2375535
2023-10-09,6.28,6.445,6.17,6.275,1385656
2023-10-10,6.275,6.63,6.275,6.57,3051265
2023-10-11,6.55,6.765,6.55,6.69,4440966
2023-10-12,6.64,6.8,6.625,6.715,2125257
2023-10-13,6.73,6.82,6.66,6.78,1577724
2023-10-16,6.97,7.48,6.97,7.4,3803581
2023-10-17,7.4,7.62,7.125,7.46,2777726
2023-10-18,7.405,7.5,7.215,7.285,1413730
2023-10-19,7.15,7.2,7.005,7.03,1090208
2023-10-20,7,7.175,6.815,7,1235988
2023-10-23,7,7.075,6.91,6.995,1299043
2023-10-24,6.98,7.34,6.98,7.16,1490620
2023-10-25,7.22,7.475,7.13,7.455,895611
2023-10-26,7.3,7.58,7.21,7.435,1506352
2023-10-27,7.54,7.54,7.28,7.32,1770703
2023-10-30,7.4,7.46,7.3,7.37,600551
2023-10-31,7.38,7.49,7.275,7.32,638104
2023-11-02,7.46,7.46,7.01,7.02,1289140
2023-11-03,7.015,7.245,7.015,7.195,675597
2023-11-06,7.15,7.485,7.15,7.4,778498
2023-11-07,7.36,7.58,7.32,7.405,775876
2023-11-08,7.4,7.495,7.25,7.425,896513
2023-11-09,7.425,7.51,7.335,7.505,2066932
2023-11-10,7.51,7.565,7.38,7.4,611037
2023-11-13,7.42,7.675,7.42,7.45,512596
2023-11-14,7.445,7.75,7.445,7.715,739193
2023-11-15,7.755,7.85,7.585,7.645,701271
2023-11-16,7.645,7.85,7.55,7.7,1064120
2023-11-17,7.735,7.78,7.6,7.7,636870
2023-11-20,7.7,8.03,7.7,7.95,1374739
2023-11-21,8,8.04,7.845,7.91,891950
2023-11-22,7.91,7.94,7.745,7.88,653211
2023-11-23,7.975,7.975,7.66,7.67,891862
2023-11-24,7.715,7.795,7.585,7.65,418274
2023-11-27,7.69,7.765,7.435,7.65,1085288
2023-11-28,7.65,8.15,7.65,8.12,2110380
2023-11-29,8.11,8.26,7.96,8.185,973829
2023-11-30,8.2,8.25,7.945,7.945,1376690
2023-12-01,8.12,8.255,7.985,8.105,667383
2023-12-04,8.135,8.3,8.08,8.08,543764
2023-12-05,8.08,8.42,8.06,8.215,1075103
2023-12-06,8.215,8.35,8.025,8.025,1628175
2023-12-07,8.055,8.055,7.685,7.935,2033531
2023-12-08,7.85,8.145,7.85,8.07,971586
2023-12-11,8.09,8.32,8.09,8.2,498284
2023-12-12,8.28,8.28,8.075,8.125,512955
2023-12-13,8.2,8.2,8.075,8.1,644775
2023-12-14,8.2,8.28,8.09,8.1,1013114
2023-12-15,8.1,8.22,7.89,8.03,2528661
2023-12-18,7.93,8.37,7.93,8.35,815348
2023-12-19,8.3,8.51,8.19,8.46,707334
2023-12-20,8.35,8.74,8.35,8.545,913548
2023-12-21,8.48,8.5,8.305,8.34,639246
2023-12-22,8.34,8.4,8.265,8.34,374020
2023-12-27,8.37,8.54,8.315,8.35,526537
2023-12-28,8.35,8.47,8.31,8.35,193178
2023-12-29,8.4,8.435,8.215,8.355,397638
2024-01-02,8.35,8.39,7.9,8.1,1031298
2024-01-03,8.125,8.2,7.955,8.085,1557225
2024-01-04,8.16,8.3,8.06,8.3,1579730
2024-01-05,8.285,8.3,8.08,8.3,790270
2024-01-08,8.3,8.725,8.18,8.69,1033107
2024-01-09,8.72,8.72,8.365,8.42,1466173
2024-01-10,8.405,8.405,8.2,8.38,1146909
2024-01-11,8.3,8.395,8.065,8.1,834297
2024-01-12,8.13,8.285,8.095,8.205,861325
2024-01-15,8.15,8.18,8.09,8.11,1741759
2024-01-16,8.09,8.25,8.07,8.25,1406603
2024-01-17,8.19,8.19,7.8,7.87,2407805
2024-01-18,7.92,8.15,7.92,7.98,459589
2024-01-19,7.985,8.095,7.895,7.94,261431
2024-01-22,7.98,8.07,7.98,8.045,134768
2024-01-23,8.005,8.005,7.8,7.82,677105
2024-01-24,7.835,7.96,7.815,7.82,870661
2024-01-25,7.9,7.9,7.665,7.7,752874
2024-01-26,7.72,7.825,7.68,7.79,1311982
2024-01-29,7.86,7.89,7.73,7.75,313381
2024-01-30,7.9,8.1,7.805,7.995,1271829
2024-01-31,8.035,8.45,8.035,8.41,1025760
2024-02-01,8.38,8.68,8.275,8.45,957022
2024-02-02,8.455,8.67,8.455,8.58,714779
2024-02-05,8.6,8.775,8.34,8.45,670815
2024-02-06,8.5,8.7,8.41,8.52,801007
2024-02-07,8.68,8.68,8.43,8.485,629351
2024-02-08,8.43,8.655,8.32,8.64,705325
2024-02-09,8.64,8.64,8.4,8.4,341224
2024-02-12,8.42,8.45,8.23,8.4,256020
2024-02-13,8.41,8.605,8.255,8.5,514305
2024-02-14,8.4,9,8.4,8.995,1090026
2024-02-15,8.95,9.07,8.8,9.07,939933
2024-02-16,9.05,9.385,9.05,9.26,1117031
2024-02-19,9.295,9.45,9.26,9.375,524930
2024-02-20,9.38,9.645,9.3,9.59,609189
2024-02-21,9.59,9.665,9.43,9.52,1026781
2024-02-22,9.53,9.79,9.53,9.75,867020
2024-02-23,9.75,9.85,9.32,9.7,2163927
2024-02-26,9.615,10.24,9.615,10.04,1334651
2024-02-27,10.1,10.29,9.87,10.13,759227
2024-02-28,10.13,10.34,9.78,9.94,1247593
2024-02-29,9.82,10.26,9.82,9.995,2969705
2024-03-01,10.02,10.19,9.855,10,417759
2024-03-04,10.1,10.15,9.805,9.85,572759
2024-03-05,9.81,9.92,9.625,9.81,1143897
2024-03-06,9.81,9.99,9.81,9.865,772541
2024-03-07,9.95,9.95,9.595,9.725,924012
2024-03-08,9.7,9.855,9.63,9.85,579526
2024-03-11,9.73,9.92,9.665,9.9,463015
2024-03-12,9.91,10.24,9.91,10.24,1128843
2024-03-13,10.24,10.64,10.17,10.45,1126053
2024-03-14,10.25,10.45,10.16,10.35,1092959
2024-03-15,10.3,10.63,10.24,10.51,2101409
2024-03-18,10.49,10.61,10.37,10.59,600256
2024-03-19,10.5,10.6,10.06,10.4,1134187
2024-03-20,10.5,10.5,9.92,10.08,1088821
2024-03-21,10.19,10.63,10.15,10.57,585917
2024-03-22,10.5,10.74,10.5,10.6,417848
2024-03-25,10.58,10.67,10.33,10.48,396678
2024-03-26,10.47,10.74,10.4,10.67,359407
2024-03-27,10.7,10.7,10.36,10.5,771355
2024-03-28,10.55,10.6,10.28,10.32,3705812
2024-04-02,10.3,10.86,10.3,10.49,1375752
2024-04-03,10.49,10.66,10.31,10.38,692535
2024-04-04,10.4,10.75,10.4,10.67,937902
2024-04-05,10.57,10.57,10.35,10.4,1028584
2024-04-08,10.36,10.51,10.22,10.33,790744
2024-04-09,10.4,10.4,9.89,9.9,939040
2024-04-10,9.915,10.19,9.795,9.93,1369502
2024-04-11,9.995,10.02,9.675,9.69,1181471
2024-04-12,9.73,9.955,9.555,9.56,1060262
2024-04-15,9.56,9.79,9.525,9.6,859879
2024-04-16,9.5,9.6,9.055,9.305,1463726
2024-04-17,9.265,9.515,9.15,9.46,1139346
2024-04-18,9.435,9.6,9.3,9.475,1206746
2024-04-19,9.33,9.37,9.09,9.185,1219497
2024-04-22,9.2,9.385,9.195,9.325,710830
2024-04-23,9.325,9.48,9.265,9.42,1049491
2024-04-24,9.5,9.5,9.32,9.32,981065
2024-04-25,9.3,9.35,9.23,9.25,542324
2024-04-26,9.245,9.34,9.07,9.15,859633
2024-04-29,9.12,9.36,9.12,9.295,1563371
2024-04-30,9.24,9.345,9.185,9.275,1484054
2024-05-02,9.225,9.385,9.19,9.23,1088512
2024-05-06,9.35,9.45,9.245,9.36,1145316
2024-05-07,9.31,9.65,9.31,9.49,1045322
2024-05-08,9.525,9.595,9.32,9.4,1821355
2024-05-09,9.4,9.64,9.375,9.39,886971
2024-05-10,9.42,9.53,8.72,8.89,2728538
2024-05-13,8.96,9.015,8.76,9,1933961
2024-05-14,9.12,9.315,8.815,9.02,2047807
2024-05-15,9.04,9.25,8.83,9.14,2042494
2024-05-16,9.14,9.18,8.915,8.915,573341
2024-05-17,8.95,8.95,8.735,8.83,990591
2024-05-20,8.83,9.04,8.815,8.845,632306
2024-05-21,8.845,8.845,8.355,8.6,927590
2024-05-22,8.6,8.715,8.52,8.62,1198449
2024-05-23,8.605,8.835,8.48,8.75,1313247
2024-05-24,8.8,8.8,8.545,8.555,357824
2024-05-27,8.57,8.855,8.56,8.76,453837
2024-05-28,8.77,8.86,8.64,8.81,1124675
2024-05-29,8.83,8.845,8.56,8.56,801438
2024-05-31,8.56,8.99,8.56,8.975,1228314
2024-06-03,8.99,9.07,8.815,8.82,903843
2024-06-04,8.82,8.835,8.275,8.355,1364827
2024-06-05,8.4,8.61,8.365,8.585,751331
2024-06-06,8.65,8.72,8.525,8.695,579561
2024-06-07,8.775,8.775,8.435,8.45,939918
2024-06-10,8.38,8.475,8.235,8.26,442028
2024-06-11,8.3,8.325,8.125,8.165,779047
2024-06-12,8.15,8.295,8.09,8.23,1046688
2024-06-13,8.2,8.2,7.95,7.98,841240
2024-06-14,8,8.06,7.84,8.02,924622
2024-06-17,8.02,8.27,8.02,8.225,457010
2024-06-18,8.28,8.48,8.28,8.325,603204
2024-06-19,8.325,8.48,8.255,8.45,448555
2024-06-20,8.47,8.58,8.305,8.375,358684
2024-06-21,8.33,8.37,8.215,8.34,825882
2024-06-24,8.22,8.575,8.22,8.52,404918
2024-06-25,8.52,8.99,8.5,8.905,1925770
2024-06-26,8.95,9.115,8.95,9,2030966
2024-06-27,9.005,9.38,9,9.135,1607980
2024-06-28,9.225,9.43,9.215,9.38,1076083
2024-07-01,9.38,9.52,9.33,9.5,744189
2024-07-02,9.5,9.555,9.22,9.405,640848
2024-07-03,9.405,9.525,9.3,9.335,902047
2024-07-04,9.355,9.375,9.155,9.3,323652
2024-07-05,9.385,9.49,9.305,9.4,669298
2024-07-08,9.325,9.47,9.31,9.435,478283
2024-07-09,9.45,9.5,9.4,9.47,553488
2024-07-10,9.5,9.6,9.43,9.545,348298
2024-07-11,9.57,9.7,9.48,9.665,1147877
2024-07-12,9.65,9.725,9.55,9.64,738067
2024-07-15,9.68,9.73,9.54,9.66,408073
2024-07-16,9.57,9.73,9.2,9.28,1047461
2024-07-17,9.18,9.525,9.16,9.255,1077434
2024-07-18,9.27,9.6,9.265,9.6,685337
2024-07-19,9.515,9.675,9.35,9.665,544987
2024-07-22,9.68,9.815,9.58,9.66,441922
2024-07-23,9.6,9.66,9.05,9.21,966083
2024-07-24,9.21,9.35,9.17,9.215,299071
2024-07-25,9.175,9.38,9.045,9.305,508106
2024-07-26,9.215,9.38,8.77,8.97,1107975
2024-07-29,9.19,9.395,8.895,9.045,965451
2024-07-30,9.12,9.56,8.86,8.9,1456710
2024-07-31,9.1,9.295,8.965,9.06,1024064
2024-08-01,9.085,9.255,8.9,8.9,1058544
2024-08-02,8.88,8.88,8.51,8.56,1022617
2024-08-05,8.18,8.48,7.66,8.295,1650861
2024-08-06,8.38,8.58,7.965,8.1,1666797
2024-08-07,8.2,8.34,8.06,8.06,1116936
2024-08-08,8.1,8.185,7.86,8.12,997252
2024-08-09,8.25,8.415,8.15,8.15,853583
2024-08-12,8.19,8.53,8.19,8.475,575950
2024-08-13,8.585,8.9,8.43,8.515,504644
2024-08-14,8.57,8.69,8.46,8.645,475628
2024-08-16,8.7,9.025,8.655,9.01,976408
2024-08-19,8.85,9.02,8.835,8.925,348512
2024-08-20,9,9,8.785,8.8,376042
2024-08-21,8.78,8.86,8.755,8.775,213330
2024-08-22,8.84,8.89,8.765,8.86,150779
2024-08-23,8.8,8.955,8.8,8.9,223909
2024-08-26,8.85,8.92,8.55,8.84,442602
2024-08-27,8.83,8.895,8.735,8.89,1214995
2024-08-28,8.815,9.02,8.815,8.92,635091
2024-08-29,8.885,9.105,8.885,9.05,481048
2024-08-30,9.05,9.11,8.985,9.015,624657
2024-09-02,9.03,9.325,8.995,9.27,487535
2024-09-03,9.27,9.27,8.995,9,442748
2024-09-04,8.97,9.24,8.88,9.24,615058
2024-09-05,9.135,9.36,9.135,9.3,990464
2024-09-06,9.195,9.195,8.83,8.89,1082056
2024-09-09,8.82,9.06,8.815,9.025,584384
2024-09-10,8.92,9.04,8.79,8.79,877837
2024-09-11,8.82,8.84,8.52,8.565,568858
2024-09-12,8.7,8.915,8.645,8.82,560443
2024-09-13,8.945,9.14,8.8,9.05,458108
2024-09-16,9.07,9.07,8.835,8.935,242801
2024-09-17,8.84,9.07,8.84,9,207166
2024-09-18,8.92,9.095,8.885,8.905,260273
2024-09-19,8.91,9.055,8.9,8.965,220928
2024-09-20,8.865,8.955,8.655,8.82,948140
2024-09-23,8.86,8.86,8.595,8.665,170486
2024-09-24,8.715,8.965,8.715,8.87,612500
2024-09-25,8.97,8.97,8.61,8.73,450606
2024-09-26,8.85,8.95,8.78,8.87,387613
2024-09-27,8.87,8.87,8.705,8.77,360727
2024-09-30,8.78,8.865,8.44,8.52,557754
2024-10-01,8.59,8.59,8.23,8.23,857205
2024-10-02,8.24,8.295,8.11,8.12,635457
2024-10-03,8.16,8.225,8.03,8.15,393155
2024-10-04,8.105,8.25,8.07,8.14,363199
2024-10-07,8.14,8.23,7.985,8.105,708570
2024-10-08,8.105,8.35,7.97,8.28,661312
2024-10-09,8.365,8.47,8.15,8.41,536303
2024-10-10,8.45,8.54,8.34,8.43,2202338
2024-10-11,8.46,8.49,8.355,8.38,670897
2024-10-14,8.4,8.45,8.36,8.38,277636
2024-10-15,8.405,8.42,8.235,8.325,602806
2024-10-16,8.355,8.455,8.29,8.41,419364
2024-10-17,8.45,8.485,8.05,8.15,421634
2024-10-18,8.295,8.395,8.26,8.37,223325
2024-10-21,8.37,8.37,8.16,8.22,324748
2024-10-22,8.22,8.295,8.055,8.055,369302
2024-10-23,8.05,8.115,7.98,8.085,362284
2024-10-24,8.095,8.13,7.865,7.925,460761
2024-10-25,7.97,7.97,7.78,7.875,404993
2024-10-28,7.9,7.985,7.81,7.85,497071
2024-10-29,8.16,8.36,7.845,8.255,2221349
2024-10-30,8.3,8.3,8.08,8.24,900577
2024-10-31,8.185,8.355,8.125,8.305,1298738
2024-11-04,8.305,8.5,8.235,8.245,411739
2024-11-05,8.265,8.295,8.095,8.14,270490
2024-11-06,8.155,8.57,8.155,8.47,652780
2024-11-07,8.53,8.945,8.53,8.9,1030069
2024-11-08,8.9,9.11,8.815,9.05,3124301
2024-11-12,9.05,9.18,8.985,9.015,1033783
2024-11-13,9,9.14,8.865,8.95,1315875
2024-11-14,8.95,9.085,8.815,9.01,794557
2024-11-15,9.1,9.1,8.96,9,620038
2024-11-18,8.96,9.155,8.555,8.6,689730
2024-11-19,8.63,8.745,7.96,8.22,746740
2024-11-20,8.29,8.65,8.23,8.395,751390
2024-11-21,8.33,8.49,8.215,8.405,552131
2024-11-22,8.405,8.47,8.11,8.29,566583
2024-11-25,8.325,8.39,8.22,8.225,606321
2024-11-26,8.22,8.33,8.115,8.235,196622
2024-11-27,8.255,8.255,8.08,8.115,214799
2024-11-28,8.165,8.25,8.12,8.22,299499
2024-11-29,8.22,8.565,8.215,8.44,843692
2024-12-02,8.255,8.54,8.255,8.45,527872
2024-12-03,8.52,8.605,8.4,8.48,241694
2024-12-04,8.5,8.94,8.5,8.94,602415
2024-12-05,8.78,9.13,8.775,9.085,441284
2024-12-06,9.15,9.155,8.83,8.84,335186
2024-12-09,8.84,8.995,8.79,8.895,317401
2024-12-10,8.87,8.985,8.725,8.88,403892
2024-12-11,8.9,8.9,8.655,8.735,387781
2024-12-12,8.7,8.75,8.6,8.73,513541
2024-12-13,8.74,8.815,8.69,8.765,420771
2024-12-16,8.71,8.88,8.625,8.69,558941
2024-12-17,8.69,8.74,8.235,8.295,674177
2024-12-18,8.3,8.565,8.3,8.55,1221142
2024-12-19,8.41,8.735,8.33,8.67,1830801
2024-12-20,8.6,8.6,8.38,8.54,2165886
2024-12-23,8.465,8.755,8.465,8.675,302111
2024-12-27,8.675,8.755,8.625,8.72,278086
2024-12-30,8.75,9.025,8.725,8.9,841588
2025-01-02,8.94,8.975,8.685,8.87,707843
2025-01-03,8.87,9.225,8.85,9.18,780796
2025-01-07,9.255,9.395,9.135,9.22,993181
2025-01-08,9.22,9.445,9.13,9.42,971505
2025-01-09,9.3,9.7,9.3,9.7,771003
2025-01-10,9.69,9.76,9.44,9.555,404184
2025-01-13,9.54,9.54,9.255,9.355,322076
2025-01-14,9.3,9.54,9.285,9.445,267631
2025-01-15,9.525,9.695,9.455,9.66,524623
2025-01-16,9.75,9.75,9.5,9.6,252685
2025-01-17,9.575,9.695,9.515,9.615,314167
2025-01-20,9.535,9.77,9.505,9.65,623627
2025-01-21,9.55,9.695,9.53,9.665,340287
2025-01-22,9.685,10.04,9.63,10.04,911268
2025-01-23,9.98,10.1,9.905,10,1115779
2025-01-24,9.82,10.21,9.82,10.19,1215558
2025-01-27,10,10.15,9.84,10.05,360351
2025-01-28,10.09,10.18,10.03,10.17,380634
2025-01-29,10.16,10.3,10.1,10.17,350207
2025-01-30,10.16,10.42,10.16,10.42,356577
2025-01-31,10.46,10.53,9.815,10.4,1019007
2025-02-03,10.27,10.28,10.06,10.21,734151
2025-02-04,10.12,10.37,10.1,10.2,829884
2025-02-05,10.2,10.2,9.405,9.63,1464610
2025-02-06,9.64,9.97,9.6,9.965,804279
2025-02-07,9.83,10.27,9.83,10.24,788130
2025-02-10,10.24,10.5,10.21,10.41,997495
2025-02-11,10.42,10.97,10.24,10.97,1820023
2025-02-12,10.95,11.47,10.95,11.04,2120584
2025-02-13,11.34,11.39,10.78,10.95,2283833
2025-02-14,10.95,10.98,10.68,10.76,959511
2025-02-17,10.76,11.04,10.63,10.86,602468
2025-02-18,10.9,11.38,10.88,11.38,531950
2025-02-19,11.39,11.57,11.28,11.34,957649
2025-02-20,11.12,11.56,11.12,11.28,665379
2025-02-21,11.31,11.47,11.31,11.44,631639
2025-02-24,11.4,11.4,11.02,11.09,566539
2025-02-25,11.09,11.48,10.95,11.4,953623
2025-02-26,11.45,11.86,11.4,11.72,862570
2025-02-27,11.72,12.16,11.44,11.69,1512445
2025-02-28,11.61,11.68,11.36,11.6,984993
2025-03-03,11.61,11.94,11.38,11.84,897526
2025-03-04,11.94,11.94,11.15,11.16,1311258
2025-03-05,11.35,11.79,11.35,11.7,1296345
2025-03-06,11.79,12.12,11.71,12.04,1291570
2025-03-07,11.9,12.23,11.87,12.16,1249164
2025-03-10,12.16,12.22,11.76,12.02,1305292
2025-03-11,12.1,12.28,11.96,12.18,2047667
2025-03-12,12.15,13,12.15,12.98,2005999
2025-03-13,12.82,13.12,12.74,12.86,953631
2025-03-14,12.86,13.36,12.79,12.95,3188023
2025-03-17,12.96,13.35,12.91,13.32,1787224
2025-03-18,13.35,13.88,13.35,13.6,1591466
2025-03-19,13.5,13.75,13.08,13.68,1791863
2025-03-20,13.74,13.9,13.44,13.49,1636154
2025-03-21,13.4,13.49,12.78,13.42,3765738
2025-03-24,13.42,14.05,13.42,13.94,1042215
2025-03-25,13.94,15.1,13.94,14.5,2697032
2025-03-26,14.6,14.78,14.09,14.43,1573193
2025-03-27,14.32,14.58,14.17,14.51,914919
2025-03-28,14.47,14.81,14.22,14.69,1587403
2025-03-31,14.63,14.63,13.96,14.14,1567702
2025-04-01,14.04,14.45,14.04,14.45,895002
2025-04-02,14.51,15.1,14.29,15.03,1369275
2025-04-03,14.9,14.9,13.99,14,1648293
2025-04-04,13.9,13.9,12,12.3,3490222
2025-04-07,11.1,12.6,10.89,12.24,2159302
2025-04-08,12.4,12.82,11.98,12.8,1555979
2025-04-09,12.4,12.78,12.18,12.51,1018602
2025-04-10,13.68,13.7,12.65,12.86,1975614
2025-04-11,12.73,13.32,12.73,13.1,1155965
2025-04-14,13.38,13.92,13.33,13.92,929527
2025-04-15,14,14.62,13.66,14.15,2129657
2025-04-16,13.9,14.36,13.79,13.92,1040407
2025-04-17,13.94,14.39,13.89,14.25,1402995
2025-04-22,14.13,14.74,14.13,14.6,1817027
2025-04-23,14.75,15.37,14.75,15.37,2042828
2025-04-24,15.02,15.29,14.92,15.27,1751693
2025-04-25,15.31,15.49,14.92,15,2045657
2025-04-28,15.01,15.22,14.8,14.91,801577
2025-04-29,15.1,15.13,14.84,14.98,1755034
2025-04-30,14.98,15.09,14.38,14.59,1331932
2025-05-02,14.9,15.07,14.7,14.95,1746081
2025-05-05,14.95,14.95,14.29,14.49,1056469
2025-05-06,14.3,14.49,13.58,13.89,1132146
2025-05-07,13.8,14.37,13.75,14.35,2747047
2025-05-08,14.45,14.53,14.05,14.08,835156
2025-05-09,14.08,14.61,14.01,14.5,1550220
2025-05-12,14.65,14.87,13.94,14.2,2521542
2025-05-13,14.2,14.49,13.95,14.39,5065843
2025-05-14,15.06,15.59,14.52,14.74,6738541
2025-05-15,14.77,15.39,14.5,15.22,3522325
2025-05-16,15.3,15.77,15.1,15.13,4189567
2025-05-19,15.1,15.14,14.28,14.32,3428791
2025-05-20,14.53,14.91,14.11,14.36,2081725
2025-05-21,14.45,14.66,14.12,14.39,2208209
2025-05-22,14.39,14.63,14.24,14.38,1988236
2025-05-23,14.58,14.78,13.9,14.31,1648077
2025-05-26,14.5,15.05,14.25,14.96,1648588
2025-05-27,15.13,15.45,15.02,15.15,2451684
2025-05-28,15.15,15.9,15.13,15.49,4782407
2025-05-29,15.5,15.65,14.63,14.81,4014207
2025-05-30,14.95,15.04,14.42,14.54,53225844
2025-06-02,14.5,14.5,13.39,13.91,2489194
2025-06-03,13.96,14.03,13.41,13.68,2532282
2025-06-04,13.65,14.13,13.65,14.13,3142001
2025-06-05,13.96,13.96,13.49,13.7,2860121
2025-06-06,13.52,13.62,12.97,13.61,4325807
2025-06-09,13.75,13.96,13.51,13.89,1346753
2025-06-10,13.76,14.19,13.66,13.92,2146420
2025-06-11,14.15,14.15,13.77,13.88,1172060
2025-06-12,13.63,13.99,13.45,13.82,1209512
2025-06-13,13.45,13.85,13.37,13.48,2628696
2025-06-16,13.53,13.88,13.53,13.62,1339147
2025-06-17,13.72,13.72,13.43,13.67,870195
2025-06-18,13.72,13.75,13.15,13.3,1046286
2025-06-20,13.3,13.78,13.2,13.63,2498448
2025-06-23,13.49,13.51,13.17,13.19,476741
2025-06-24,13.35,13.94,13.35,13.81,1290508
2025-06-25,13.93,13.93,13.54,13.73,769664
2025-06-26,13.73,14.07,13.73,13.93,1187066
2025-06-27,13.95,13.95,13.73,13.93,700806
2025-06-30,14.01,14.3,13.97,14.3,1177518
2025-07-01,14.35,14.66,14.32,14.42,1406378
2025-07-02,14.5,14.59,14.07,14.33,1483208
2025-07-03,14.33,15.08,14.33,15,3981024
2025-07-04,15,15.1,14.62,14.74,672476
2025-07-07,14.9,14.9,14.61,14.69,741155
2025-07-08,14.69,14.79,14.37,14.45,2414130
2025-07-09,14.6,14.66,14.35,14.45,2671249
2025-07-10,14.45,14.5,13.88,13.88,858975
2025-07-11,14.04,14.04,13.6,13.7,1104156
2025-07-14,13.7,13.78,13.56,13.6,581996
2025-07-15,13.6,14.09,13.6,13.94,2122873
2025-07-16,14.04,14.04,13.72,13.83,1106816
2025-07-17,13.96,14.44,13.81,14.39,1401468
2025-07-18,14.38,15,14.38,14.76,1655498
2025-07-21,14.76,14.9,14.35,14.58,711916
2025-07-22,14.44,14.63,14.35,14.51,695640
2025-07-23,14.75,14.8,14.54,14.6,673161
2025-07-24,14.6,14.95,14.6,14.95,624132
2025-07-25,14.9,15.1,14.76,15.09,712896
2025-07-28,15.08,15.22,14.81,14.84,977918
2025-07-29,15,15.15,14.7,15.04,1169409
2025-07-30,14.95,15.04,14.7,14.99,890506
2025-07-31,14.97,14.97,14.47,14.63,702401
2025-08-01,14.74,14.74,14.16,14.24,561666
2025-08-04,14.25,14.54,14.2,14.39,459840
2025-08-05,14.39,14.55,14,14.04,662165
2025-08-06,14.3,14.64,14.1,14.64,922603
2025-08-07,14.64,15.98,14.51,15.82,2988039
2025-08-08,15.81,16.04,15.58,16.02,1301077
2025-08-11,16.1,16.1,15.73,16.02,1059774
2025-08-12,16.08,16.08,15.56,15.81,610963
2025-08-13,15.8,16.1,15.79,15.85,1090823
2025-08-14,15.7,16.05,15.43,15.68,809276
2025-08-18,15.4,15.54,15.12,15.54,677812
2025-08-19,15.56,16.04,15.56,15.86,1180518
2025-08-20,15.81,15.86,15.47,15.69,564471
2025-08-21,15.68,16.05,15.63,16.01,625125
2025-08-22,15.5,15.5,14.62,14.74,2343565
2025-08-25,14.73,15.21,14.73,14.87,566914
2025-08-26,15.02,15.05,14.54,14.89,1465332
2025-08-27,14.82,15.1,14.71,14.83,995917
2025-08-28,14.75,14.83,14.43,14.48,536549
2025-08-29,14.4,14.52,14.02,14.09,572052
2025-09-01,14.08,14.34,13.89,14.04,453446
2025-09-02,14.01,14.64,13.59,14.2,814059
2025-09-03,14.2,14.52,14.13,14.13,594487
2025-09-04,14.18,14.49,14.05,14.34,475252
2025-09-05,14.5,14.68,14.22,14.22,660884
2025-09-08,14.2,14.89,14.2,14.82,1068732
2025-09-09,14.82,14.88,14.52,14.7,684341
2025-09-10,14.6,14.6,13.95,14.32,1292483
2025-09-11,14.27,14.78,14.2,14.65,760297
2025-09-12,14.65,14.76,14.48,14.48,395148
2025-09-15,14.51,15.15,14.51,15.1,1016038
2025-09-16,15.24,15.24,14.78,14.78,570679
2025-09-17,14.66,14.89,14.46,14.62,766243
2025-09-18,14.69,14.78,14.45,14.69,533631
2025-09-19,14.69,15.07,14.69,15.07,1960651
2025-09-22,15.04,15.04,14.32,14.52,542786
2025-09-23,14.53,14.94,14.53,14.94,614599
2025-09-24,14.57,14.84,14.48,14.74,531380
2025-09-25,14.74,14.74,14.35,14.39,532447
2025-09-26,14.47,14.79,14.42,14.79,373135
2025-09-29,14.67,14.86,14.6,14.74,384447
2025-09-30,14.8,14.8,14.44,14.44,866674
2025-10-01,14.5,14.73,14.4,14.73,575590
2025-10-02,14.66,15.23,14.64,14.94,845164
2025-10-03,15.12,15.15,14.85,14.93,319984
2025-10-06,14.93,15.15,14.66,14.79,278566
2025-10-07,15.05,15.05,14.69,14.87,389908
2025-10-08,14.94,14.97,14.57,14.95,504140
2025-10-09,15.03,15.2,14.88,15.1,601633
2025-10-10,15.18,15.24,14.88,15.24,654438
2025-10-13,15.1,15.1,14.67,14.78,870349
2025-10-14,14.78,14.78,14.41,14.63,493241
2025-10-15,14.63,14.93,14.63,14.93,568150
2025-10-16,14.98,14.98,14.58,14.74,522859
2025-10-17,14.6,14.68,14.42,14.68,560072
2025-10-20,14.84,15.13,14.61,15.12,673418
2025-10-21,15.25,15.44,15.14,15.23,693770
2025-10-22,15.23,15.59,15.19,15.57,808340
2025-10-23,15.57,15.69,15.42,15.53,445689
2025-10-24,15.65,15.96,15,15.16,477724
2025-10-27,15.24,15.79,15.24,15.49,752585
2025-10-28,15.5,16.36,15.44,16.29,1170769
2025-10-29,16.3,16.62,15.69,16.07,1492273
2025-10-30,16.11,16.25,15.6,15.74,526917
2025-10-31,15.74,15.74,15.12,15.44,1045998
2025-11-03,15.48,15.87,15.48,15.64,393613
2025-11-04,15.6,16.05,15.51,15.86,768928
2025-11-05,15.98,16.08,15.69,16,1192740
2025-11-06,16.05,16.05,15.63,15.63,1406327
2025-11-07,15.6,15.98,15.6,15.78,391219